749 lines
43 KiB
CSV
749 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,212600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,212500,53379303200,167500,167500,167500,167500,0
|
|
20240716,212400,53379303200,167500,167500,167500,167500,0
|
|
20240716,212300,53379303200,167500,167500,167500,167500,0
|
|
20240716,212200,53379303200,167500,167500,167500,167500,0
|
|
20240716,212100,53379303200,167500,167500,167500,167500,0
|
|
20240716,212000,53379303200,167500,167500,167500,167500,0
|
|
20240716,211900,53379303200,167500,167500,167500,167500,0
|
|
20240716,211800,53379303200,167500,167500,167500,167500,0
|
|
20240716,211700,53379303200,167500,167500,167500,167500,0
|
|
20240716,211600,53379303200,167500,167500,167500,167500,0
|
|
20240716,211500,53379303200,167500,167500,167500,167500,0
|
|
20240716,211400,53379303200,167500,167500,167500,167500,0
|
|
20240716,211300,53379303200,167500,167500,167500,167500,0
|
|
20240716,211200,53379303200,167500,167500,167500,167500,0
|
|
20240716,211100,53379303200,167500,167500,167500,167500,0
|
|
20240716,211000,53379303200,167500,167500,167500,167500,0
|
|
20240716,210900,53379303200,167500,167500,167500,167500,0
|
|
20240716,210800,53379303200,167500,167500,167500,167500,0
|
|
20240716,210700,53379303200,167500,167500,167500,167500,0
|
|
20240716,210600,53379303200,167500,167500,167500,167500,0
|
|
20240716,210500,53379303200,167500,167500,167500,167500,0
|
|
20240716,210400,53379303200,167500,167500,167500,167500,0
|
|
20240716,210300,53379303200,167500,167500,167500,167500,0
|
|
20240716,210200,53379303200,167500,167500,167500,167500,0
|
|
20240716,210100,53379303200,167500,167500,167500,167500,0
|
|
20240716,210000,53379303200,167500,167500,167500,167500,0
|
|
20240716,205900,53379303200,167500,167500,167500,167500,0
|
|
20240716,205800,53379303200,167500,167500,167500,167500,0
|
|
20240716,205700,53379303200,167500,167500,167500,167500,0
|
|
20240716,205600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,205500,53379303200,167500,167500,167500,167500,0
|
|
20240716,205400,53379303200,167500,167500,167500,167500,0
|
|
20240716,205300,53379303200,167500,167500,167500,167500,0
|
|
20240716,205200,53379303200,167500,167500,167500,167500,0
|
|
20240716,205100,53379303200,167500,167500,167500,167500,0
|
|
20240716,205000,53379303200,167500,167500,167500,167500,0
|
|
20240716,204900,53379303200,167500,167500,167500,167500,0
|
|
20240716,204800,53379303200,167500,167500,167500,167500,0
|
|
20240716,204700,53379303200,167500,167500,167500,167500,0
|
|
20240716,204600,53379303200,167500,167500,167500,167500,0
|
|
20240716,204500,53379303200,167500,167500,167500,167500,0
|
|
20240716,204400,53379303200,167500,167500,167500,167500,0
|
|
20240716,204300,53379303200,167500,167500,167500,167500,0
|
|
20240716,204200,53379303200,167500,167500,167500,167500,0
|
|
20240716,204100,53379303200,167500,167500,167500,167500,0
|
|
20240716,204000,53379303200,167500,167500,167500,167500,0
|
|
20240716,203900,53379303200,167500,167500,167500,167500,0
|
|
20240716,203800,53379303200,167500,167500,167500,167500,0
|
|
20240716,203700,53379303200,167500,167500,167500,167500,0
|
|
20240716,203600,53379303200,167500,167500,167500,167500,0
|
|
20240716,203500,53379303200,167500,167500,167500,167500,0
|
|
20240716,203400,53379303200,167500,167500,167500,167500,0
|
|
20240716,203300,53379303200,167500,167500,167500,167500,0
|
|
20240716,203200,53379303200,167500,167500,167500,167500,0
|
|
20240716,203100,53379303200,167500,167500,167500,167500,0
|
|
20240716,203000,53379303200,167500,167500,167500,167500,0
|
|
20240716,202900,53379303200,167500,167500,167500,167500,0
|
|
20240716,202800,53379303200,167500,167500,167500,167500,0
|
|
20240716,202700,53379303200,167500,167500,167500,167500,0
|
|
20240716,202600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,202500,53379303200,167500,167500,167500,167500,0
|
|
20240716,202400,53379303200,167500,167500,167500,167500,0
|
|
20240716,202300,53379303200,167500,167500,167500,167500,0
|
|
20240716,202200,53379303200,167500,167500,167500,167500,0
|
|
20240716,202100,53379303200,167500,167500,167500,167500,0
|
|
20240716,202000,53379303200,167500,167500,167500,167500,0
|
|
20240716,201900,53379303200,167500,167500,167500,167500,0
|
|
20240716,201800,53379303200,167500,167500,167500,167500,0
|
|
20240716,201700,53379303200,167500,167500,167500,167500,0
|
|
20240716,201600,53379303200,167500,167500,167500,167500,0
|
|
20240716,201500,53379303200,167500,167500,167500,167500,0
|
|
20240716,201400,53379303200,167500,167500,167500,167500,0
|
|
20240716,201300,53379303200,167500,167500,167500,167500,0
|
|
20240716,201200,53379303200,167500,167500,167500,167500,0
|
|
20240716,201100,53379303200,167500,167500,167500,167500,0
|
|
20240716,201000,53379303200,167500,167500,167500,167500,0
|
|
20240716,200900,53379303200,167500,167500,167500,167500,0
|
|
20240716,200800,53379303200,167500,167500,167500,167500,0
|
|
20240716,200700,53379303200,167500,167500,167500,167500,0
|
|
20240716,200600,53379303200,167500,167500,167500,167500,0
|
|
20240716,200500,53379303200,167500,167500,167500,167500,0
|
|
20240716,200400,53379303200,167500,167500,167500,167500,0
|
|
20240716,200300,53379303200,167500,167500,167500,167500,0
|
|
20240716,200200,53379303200,167500,167500,167500,167500,0
|
|
20240716,200100,53379303200,167500,167500,167500,167500,0
|
|
20240716,200000,53379303200,167500,167500,167500,167500,0
|
|
20240716,195900,53379303200,167500,167500,167500,167500,0
|
|
20240716,195800,53379303200,167500,167500,167500,167500,0
|
|
20240716,195700,53379303200,167500,167500,167500,167500,0
|
|
20240716,195600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,195500,53379303200,167500,167500,167500,167500,0
|
|
20240716,195400,53379303200,167500,167500,167500,167500,0
|
|
20240716,195300,53379303200,167500,167500,167500,167500,0
|
|
20240716,195200,53379303200,167500,167500,167500,167500,0
|
|
20240716,195100,53379303200,167500,167500,167500,167500,0
|
|
20240716,195000,53379303200,167500,167500,167500,167500,0
|
|
20240716,194900,53379303200,167500,167500,167500,167500,0
|
|
20240716,194800,53379303200,167500,167500,167500,167500,0
|
|
20240716,194700,53379303200,167500,167500,167500,167500,0
|
|
20240716,194600,53379303200,167500,167500,167500,167500,0
|
|
20240716,194500,53379303200,167500,167500,167500,167500,0
|
|
20240716,194400,53379303200,167500,167500,167500,167500,0
|
|
20240716,194300,53379303200,167500,167500,167500,167500,0
|
|
20240716,194200,53379303200,167500,167500,167500,167500,0
|
|
20240716,194100,53379303200,167500,167500,167500,167500,0
|
|
20240716,194000,53379303200,167500,167500,167500,167500,0
|
|
20240716,193900,53379303200,167500,167500,167500,167500,0
|
|
20240716,193800,53379303200,167500,167500,167500,167500,0
|
|
20240716,193700,53379303200,167500,167500,167500,167500,0
|
|
20240716,193600,53379303200,167500,167500,167500,167500,0
|
|
20240716,193500,53379303200,167500,167500,167500,167500,0
|
|
20240716,193400,53379303200,167500,167500,167500,167500,0
|
|
20240716,193300,53379303200,167500,167500,167500,167500,0
|
|
20240716,193200,53379303200,167500,167500,167500,167500,0
|
|
20240716,193100,53379303200,167500,167500,167500,167500,0
|
|
20240716,193000,53379303200,167500,167500,167500,167500,0
|
|
20240716,192900,53379303200,167500,167500,167500,167500,0
|
|
20240716,192800,53379303200,167500,167500,167500,167500,0
|
|
20240716,192700,53379303200,167500,167500,167500,167500,0
|
|
20240716,192600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,192500,53379303200,167500,167500,167500,167500,0
|
|
20240716,192400,53379303200,167500,167500,167500,167500,0
|
|
20240716,192300,53379303200,167500,167500,167500,167500,0
|
|
20240716,192200,53379303200,167500,167500,167500,167500,0
|
|
20240716,192100,53379303200,167500,167500,167500,167500,0
|
|
20240716,192000,53379303200,167500,167500,167500,167500,0
|
|
20240716,191900,53379303200,167500,167500,167500,167500,0
|
|
20240716,191800,53379303200,167500,167500,167500,167500,0
|
|
20240716,191700,53379303200,167500,167500,167500,167500,0
|
|
20240716,191600,53379303200,167500,167500,167500,167500,0
|
|
20240716,191500,53379303200,167500,167500,167500,167500,0
|
|
20240716,191400,53379303200,167500,167500,167500,167500,0
|
|
20240716,191300,53379303200,167500,167500,167500,167500,0
|
|
20240716,191200,53379303200,167500,167500,167500,167500,0
|
|
20240716,191100,53379303200,167500,167500,167500,167500,0
|
|
20240716,191000,53379303200,167500,167500,167500,167500,0
|
|
20240716,190900,53379303200,167500,167500,167500,167500,0
|
|
20240716,190800,53379303200,167500,167500,167500,167500,0
|
|
20240716,190700,53379303200,167500,167500,167500,167500,0
|
|
20240716,190600,53379303200,167500,167500,167500,167500,0
|
|
20240716,190500,53379303200,167500,167500,167500,167500,0
|
|
20240716,190400,53379303200,167500,167500,167500,167500,0
|
|
20240716,190300,53379303200,167500,167500,167500,167500,0
|
|
20240716,190200,53379303200,167500,167500,167500,167500,0
|
|
20240716,190100,53379303200,167500,167500,167500,167500,0
|
|
20240716,190000,53379303200,167500,167500,167500,167500,0
|
|
20240716,185900,53379303200,167500,167500,167500,167500,0
|
|
20240716,185800,53379303200,167500,167500,167500,167500,0
|
|
20240716,185700,53379303200,167500,167500,167500,167500,0
|
|
20240716,185600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,185500,53379303200,167500,167500,167500,167500,0
|
|
20240716,185400,53379303200,167500,167500,167500,167500,0
|
|
20240716,185300,53379303200,167500,167500,167500,167500,0
|
|
20240716,185200,53379303200,167500,167500,167500,167500,0
|
|
20240716,185100,53379303200,167500,167500,167500,167500,0
|
|
20240716,185000,53379303200,167500,167500,167500,167500,0
|
|
20240716,184900,53379303200,167500,167500,167500,167500,0
|
|
20240716,184800,53379303200,167500,167500,167500,167500,0
|
|
20240716,184700,53379303200,167500,167500,167500,167500,0
|
|
20240716,184600,53379303200,167500,167500,167500,167500,0
|
|
20240716,184500,53379303200,167500,167500,167500,167500,0
|
|
20240716,184400,53379303200,167500,167500,167500,167500,0
|
|
20240716,184300,53379303200,167500,167500,167500,167500,0
|
|
20240716,184200,53379303200,167500,167500,167500,167500,0
|
|
20240716,184100,53379303200,167500,167500,167500,167500,0
|
|
20240716,184000,53379303200,167500,167500,167500,167500,0
|
|
20240716,183900,53379303200,167500,167500,167500,167500,0
|
|
20240716,183800,53379303200,167500,167500,167500,167500,0
|
|
20240716,183700,53379303200,167500,167500,167500,167500,0
|
|
20240716,183600,53379303200,167500,167500,167500,167500,0
|
|
20240716,183500,53379303200,167500,167500,167500,167500,0
|
|
20240716,183400,53379303200,167500,167500,167500,167500,0
|
|
20240716,183300,53379303200,167500,167500,167500,167500,0
|
|
20240716,183200,53379303200,167500,167500,167500,167500,0
|
|
20240716,183100,53379303200,167500,167500,167500,167500,0
|
|
20240716,183000,53379303200,167500,167500,167500,167500,0
|
|
20240716,182900,53379303200,167500,167500,167500,167500,0
|
|
20240716,182800,53379303200,167500,167500,167500,167500,0
|
|
20240716,182700,53379303200,167500,167500,167500,167500,0
|
|
20240716,182600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,182500,53379303200,167500,167500,167500,167500,0
|
|
20240716,182400,53379303200,167500,167500,167500,167500,0
|
|
20240716,182300,53379303200,167500,167500,167500,167500,0
|
|
20240716,182200,53379303200,167500,167500,167500,167500,0
|
|
20240716,182100,53379303200,167500,167500,167500,167500,0
|
|
20240716,182000,53379303200,167500,167500,167500,167500,0
|
|
20240716,181900,53379303200,167500,167500,167500,167500,0
|
|
20240716,181800,53379303200,167500,167500,167500,167500,0
|
|
20240716,181700,53379303200,167500,167500,167500,167500,0
|
|
20240716,181600,53379303200,167500,167500,167500,167500,0
|
|
20240716,181500,53379303200,167500,167500,167500,167500,0
|
|
20240716,181400,53379303200,167500,167500,167500,167500,0
|
|
20240716,181300,53379303200,167500,167500,167500,167500,0
|
|
20240716,181200,53379303200,167500,167500,167500,167500,0
|
|
20240716,181100,53379303200,167500,167500,167500,167500,0
|
|
20240716,181000,53379303200,167500,167500,167500,167500,0
|
|
20240716,180900,53379303200,167500,167500,167500,167500,0
|
|
20240716,180800,53379303200,167500,167500,167500,167500,0
|
|
20240716,180700,53379303200,167500,167500,167500,167500,0
|
|
20240716,180600,53379303200,167500,167500,167500,167500,0
|
|
20240716,180500,53379303200,167500,167500,167500,167500,0
|
|
20240716,180400,53379303200,167500,167500,167500,167500,0
|
|
20240716,180300,53379303200,167500,167500,167500,167500,0
|
|
20240716,180200,53379303200,167500,167500,167500,167500,0
|
|
20240716,180100,53379303200,167500,167500,167500,167500,0
|
|
20240716,180000,53379303200,167500,167500,167500,167500,0
|
|
20240716,175900,53379303200,167500,167500,167500,167500,0
|
|
20240716,175800,53379303200,167500,167500,167500,167500,0
|
|
20240716,175700,53379303200,167500,167500,167500,167500,0
|
|
20240716,175600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,175500,53379303200,167500,167500,167500,167500,0
|
|
20240716,175400,53379303200,167500,167500,167500,167500,0
|
|
20240716,175300,53379303200,167500,167500,167500,167500,0
|
|
20240716,175200,53379303200,167500,167500,167500,167500,0
|
|
20240716,175100,53379303200,167500,167500,167500,167500,0
|
|
20240716,175000,53379303200,167500,167500,167500,167500,0
|
|
20240716,174900,53379303200,167500,167500,167500,167500,0
|
|
20240716,174800,53379303200,167500,167500,167500,167500,0
|
|
20240716,174700,53379303200,167500,167500,167500,167500,0
|
|
20240716,174600,53379303200,167500,167500,167500,167500,0
|
|
20240716,174500,53379303200,167500,167500,167500,167500,0
|
|
20240716,174400,53379303200,167500,167500,167500,167500,0
|
|
20240716,174300,53379303200,167500,167500,167500,167500,0
|
|
20240716,174200,53379303200,167500,167500,167500,167500,0
|
|
20240716,174100,53379303200,167500,167500,167500,167500,0
|
|
20240716,174000,53379303200,167500,167500,167500,167500,0
|
|
20240716,173900,53379303200,167500,167500,167500,167500,0
|
|
20240716,173800,53379303200,167500,167500,167500,167500,0
|
|
20240716,173700,53379303200,167500,167500,167500,167500,0
|
|
20240716,173600,53379303200,167500,167500,167500,167500,0
|
|
20240716,173500,53379303200,167500,167500,167500,167500,0
|
|
20240716,173400,53379303200,167500,167500,167500,167500,0
|
|
20240716,173300,53379303200,167500,167500,167500,167500,0
|
|
20240716,173200,53379303200,167500,167500,167500,167500,0
|
|
20240716,173100,53379303200,167500,167500,167500,167500,0
|
|
20240716,173000,53379303200,167500,167500,167500,167500,0
|
|
20240716,172900,53379303200,167500,167500,167500,167500,0
|
|
20240716,172800,53379303200,167500,167500,167500,167500,0
|
|
20240716,172700,53379303200,167500,167500,167500,167500,0
|
|
20240716,172600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,172500,53379303200,167500,167500,167500,167500,0
|
|
20240716,172400,53379303200,167500,167500,167500,167500,0
|
|
20240716,172300,53379303200,167500,167500,167500,167500,0
|
|
20240716,172200,53379303200,167500,167500,167500,167500,0
|
|
20240716,172100,53379303200,167500,167500,167500,167500,0
|
|
20240716,172000,53379303200,167500,167500,167500,167500,0
|
|
20240716,171900,53379303200,167500,167500,167500,167500,0
|
|
20240716,171800,53379303200,167500,167500,167500,167500,0
|
|
20240716,171700,53379303200,167500,167500,167500,167500,0
|
|
20240716,171600,53379303200,167500,167500,167500,167500,0
|
|
20240716,171500,53379303200,167500,167500,167500,167500,0
|
|
20240716,171400,53379303200,167500,167500,167500,167500,0
|
|
20240716,171300,53379303200,167500,167500,167500,167500,0
|
|
20240716,171200,53379303200,167500,167500,167500,167500,0
|
|
20240716,171100,53379303200,167500,167500,167500,167500,0
|
|
20240716,171000,53379303200,167500,167500,167500,167500,0
|
|
20240716,170900,53379303200,167500,167500,167500,167500,0
|
|
20240716,170800,53379303200,167500,167500,167500,167500,0
|
|
20240716,170700,53379303200,167500,167500,167500,167500,0
|
|
20240716,170600,53379303200,167500,167500,167500,167500,0
|
|
20240716,170500,53379303200,167500,167500,167500,167500,0
|
|
20240716,170400,53379303200,167500,167500,167500,167500,0
|
|
20240716,170300,53379303200,167500,167500,167500,167500,0
|
|
20240716,170200,53379303200,167500,167500,167500,167500,0
|
|
20240716,170100,53379303200,167500,167500,167500,167500,0
|
|
20240716,170000,53379303200,167500,167500,167500,167500,0
|
|
20240716,165900,53379303200,167500,167500,167500,167500,0
|
|
20240716,165800,53379303200,167500,167500,167500,167500,0
|
|
20240716,165700,53379303200,167500,167500,167500,167500,0
|
|
20240716,165600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,165500,53379303200,167500,167500,167500,167500,0
|
|
20240716,165400,53379303200,167500,167500,167500,167500,0
|
|
20240716,165300,53379303200,167500,167500,167500,167500,0
|
|
20240716,165200,53379303200,167500,167500,167500,167500,0
|
|
20240716,165100,53379303200,167500,167500,167500,167500,0
|
|
20240716,165000,53379303200,167500,167500,167500,167500,0
|
|
20240716,164900,53379303200,167500,167500,167500,167500,0
|
|
20240716,164800,53379303200,167500,167500,167500,167500,0
|
|
20240716,164700,53379303200,167500,167500,167500,167500,0
|
|
20240716,164600,53379303200,167500,167500,167500,167500,0
|
|
20240716,164500,53379303200,167500,167500,167500,167500,0
|
|
20240716,164400,53379303200,167500,167500,167500,167500,0
|
|
20240716,164300,53379303200,167500,167500,167500,167500,0
|
|
20240716,164200,53379303200,167500,167500,167500,167500,0
|
|
20240716,164100,53379303200,167500,167500,167500,167500,0
|
|
20240716,164000,53379303200,167500,167500,167500,167500,0
|
|
20240716,163900,53379303200,167500,167500,167500,167500,0
|
|
20240716,163800,53379303200,167500,167500,167500,167500,0
|
|
20240716,163700,53379303200,167500,167500,167500,167500,0
|
|
20240716,163600,53379303200,167500,167500,167500,167500,0
|
|
20240716,163500,53379303200,167500,167500,167500,167500,0
|
|
20240716,163400,53379303200,167500,167500,167500,167500,0
|
|
20240716,163300,53379303200,167500,167500,167500,167500,0
|
|
20240716,163200,53379303200,167500,167500,167500,167500,0
|
|
20240716,163100,53379303200,167500,167500,167500,167500,0
|
|
20240716,163000,53379303200,167500,167500,167500,167500,0
|
|
20240716,162900,53379303200,167500,167500,167500,167500,0
|
|
20240716,162800,53379303200,167500,167500,167500,167500,0
|
|
20240716,162700,53379303200,167500,167500,167500,167500,0
|
|
20240716,162600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,162500,53379303200,167500,167500,167500,167500,0
|
|
20240716,162400,53379303200,167500,167500,167500,167500,0
|
|
20240716,162300,53379303200,167500,167500,167500,167500,0
|
|
20240716,162200,53379303200,167500,167500,167500,167500,0
|
|
20240716,162100,53379303200,167500,167500,167500,167500,0
|
|
20240716,162000,53379303200,167500,167500,167500,167500,0
|
|
20240716,161900,53379303200,167500,167500,167500,167500,0
|
|
20240716,161800,53379303200,167500,167500,167500,167500,0
|
|
20240716,161700,53379303200,167500,167500,167500,167500,0
|
|
20240716,161600,53379303200,167500,167500,167500,167500,0
|
|
20240716,161500,53379303200,167500,167500,167500,167500,0
|
|
20240716,161400,53379303200,167500,167500,167500,167500,0
|
|
20240716,161300,53379303200,167500,167500,167500,167500,0
|
|
20240716,161200,53379303200,167500,167500,167500,167500,0
|
|
20240716,161100,53379303200,167500,167500,167500,167500,0
|
|
20240716,161000,53379303200,167500,167500,167500,167500,0
|
|
20240716,160900,53379303200,167500,167500,167500,167500,0
|
|
20240716,160800,53379303200,167500,167500,167500,167500,0
|
|
20240716,160700,53379303200,167500,167500,167500,167500,0
|
|
20240716,160600,53379303200,167500,167500,167500,167500,0
|
|
20240716,160500,53379303200,167500,167500,167500,167500,0
|
|
20240716,160400,53379303200,167500,167500,167500,167500,0
|
|
20240716,160300,53379303200,167500,167500,167500,167500,0
|
|
20240716,160200,53379303200,167500,167500,167500,167500,0
|
|
20240716,160100,53379303200,167500,167500,167500,167500,0
|
|
20240716,160000,53379303200,167500,167500,167500,167500,0
|
|
20240716,155900,53379303200,167500,167500,167500,167500,0
|
|
20240716,155800,53379303200,167500,167500,167500,167500,0
|
|
20240716,155700,53379303200,167500,167500,167500,167500,0
|
|
20240716,155600,53379303200,167500,167500,167500,167500,4198
|
|
20240716,155500,53379303200,167500,167500,167500,167500,0
|
|
20240716,155400,53379303200,167500,167500,167500,167500,0
|
|
20240716,155300,53379303200,167500,167500,167500,167500,0
|
|
20240716,155200,53379303200,167500,167500,167500,167500,0
|
|
20240716,155100,53379303200,167500,167500,167500,167500,0
|
|
20240716,155000,53379303200,167500,167500,167500,167500,0
|
|
20240716,154900,53379303200,167500,167500,167500,167500,0
|
|
20240716,154800,53379303200,167500,167500,167500,167500,0
|
|
20240716,154700,53379303200,167500,167500,167500,167500,0
|
|
20240716,154600,53379303200,167500,167500,167500,167500,0
|
|
20240716,154500,53379303200,167500,167500,167500,167500,0
|
|
20240716,154400,53379303200,167500,167500,167500,167500,0
|
|
20240716,154300,53379303200,167500,167500,167500,167500,0
|
|
20240716,154200,53379303200,167500,167500,167500,167500,0
|
|
20240716,154100,53379303200,167500,167500,167500,167500,0
|
|
20240716,154000,53379303200,167500,167500,167500,167500,0
|
|
20240716,153900,53379303200,167500,167500,167500,167500,0
|
|
20240716,153800,53379303200,167500,167500,167500,167500,0
|
|
20240716,153700,53379303200,167500,167500,167500,167500,0
|
|
20240716,153600,53379303200,167500,167500,167500,167500,0
|
|
20240716,153500,53379303200,167500,167500,167500,167500,0
|
|
20240716,153400,53379303200,167500,167500,167500,167500,0
|
|
20240716,153300,53379303200,167500,167500,167500,167500,0
|
|
20240716,153200,53379303200,167500,167500,167500,167500,0
|
|
20240716,153100,53379303200,167500,167500,167500,167500,0
|
|
20240716,153000,53379303200,167500,167500,167500,167500,4198
|
|
20240716,152900,52676138200,167500,167500,167500,167500,0
|
|
20240716,152800,52676138200,167500,167500,167500,167500,0
|
|
20240716,152700,52676138200,167500,167500,167500,167500,0
|
|
20240716,152600,52676138200,167500,167500,167500,167500,0
|
|
20240716,152500,52676138200,167500,167500,167500,167500,0
|
|
20240716,152400,52676138200,167500,167500,167500,167500,0
|
|
20240716,152300,52676138200,167500,167500,167500,167500,0
|
|
20240716,152200,52676138200,167500,167500,167500,167500,0
|
|
20240716,152100,52676138200,167500,167500,167500,167500,0
|
|
20240716,152000,52676138200,167500,167500,167500,167500,0
|
|
20240716,151900,52676138200,167500,167700,168000,167500,580
|
|
20240716,151800,52578878600,167700,168100,168100,167700,713
|
|
20240716,151700,52459271800,167800,167800,168100,167800,785
|
|
20240716,151600,52327448100,167800,168000,168000,167700,796
|
|
20240716,151500,52193870000,168000,168000,168000,167700,487
|
|
20240716,151400,52112148500,168000,168100,168100,167800,362
|
|
20240716,151300,52051375200,168100,168000,168100,167800,1134
|
|
20240716,151200,51860911700,168000,168100,168300,167900,1254
|
|
20240716,151100,51650115100,168200,168000,168200,168000,322
|
|
20240716,151000,51595976700,168100,168000,168100,167900,318
|
|
20240716,150900,51542530400,168100,168000,168100,167800,553
|
|
20240716,150800,51449638800,168000,168000,168100,167900,438
|
|
20240716,150700,51376051000,168000,167900,168000,167800,481
|
|
20240716,150600,51295254800,167900,168000,168000,167800,403
|
|
20240716,150500,51227572300,167900,167700,168000,167600,361
|
|
20240716,150400,51166999400,167900,167900,168000,167700,435
|
|
20240716,150300,51093983400,167800,167700,168000,167700,515
|
|
20240716,150200,51007548300,167700,167900,168000,167700,405
|
|
20240716,150100,50939550900,167900,167700,168000,167600,457
|
|
20240716,150000,50862864600,167700,167700,167900,167600,469
|
|
20240716,145900,50784182400,167600,167800,167900,167500,540
|
|
20240716,145800,50693623400,167800,167400,167800,167400,477
|
|
20240716,145700,50613673600,167600,167900,168100,167400,4155
|
|
20240716,145600,49917290300,167900,167800,168000,167700,512
|
|
20240716,145500,49831334500,167700,168000,168000,167600,601
|
|
20240716,145400,49730473500,168000,167800,168000,167700,487
|
|
20240716,145300,49648703600,167800,167900,168000,167700,537
|
|
20240716,145200,49558548500,167900,167800,168000,167700,364
|
|
20240716,145100,49497450500,167700,168000,168100,167700,1099
|
|
20240716,145000,49312980500,168000,168200,168200,167900,1263
|
|
20240716,144900,49100663500,168100,168200,168200,168000,695
|
|
20240716,144800,48983818400,168200,168000,168200,167900,2257
|
|
20240716,144700,48604281800,168100,167900,168100,167800,489
|
|
20240716,144600,48522143500,167900,167900,168100,167800,578
|
|
20240716,144500,48425038200,167900,167700,168100,167700,655
|
|
20240716,144400,48315028600,167600,167700,167900,167500,554
|
|
20240716,144300,48222112100,167700,167900,168000,167500,1699
|
|
20240716,144200,47937150100,167800,167800,168100,167700,736
|
|
20240716,144100,47813600700,167700,167700,168000,167700,437
|
|
20240716,144000,47740258300,167800,168100,168100,167700,1019
|
|
20240716,143900,47569163600,168100,167900,168100,167600,978
|
|
20240716,143800,47405050200,167800,167900,168000,167700,682
|
|
20240716,143700,47290554300,168000,167800,168000,167700,621
|
|
20240716,143600,47186346700,167800,167700,167900,167600,822
|
|
20240716,143500,47048424100,167700,168000,168000,167600,987
|
|
20240716,143400,46882784900,168000,168000,168000,167700,710
|
|
20240716,143300,46763572500,167800,168000,168200,167800,479
|
|
20240716,143200,46683092100,167800,167900,168200,167700,604
|
|
20240716,143100,46581677300,167900,168000,168200,167800,626
|
|
20240716,143000,46476508300,168200,167900,168200,167900,354
|
|
20240716,142900,46417011700,167900,168000,168200,167700,565
|
|
20240716,142800,46322111700,168000,168000,168300,167900,479
|
|
20240716,142700,46241575400,168000,168000,168300,167900,568
|
|
20240716,142600,46146132900,168100,168100,168300,167900,424
|
|
20240716,142500,46074848500,168000,167900,168300,167900,482
|
|
20240716,142400,45993783300,168200,168200,168200,167800,596
|
|
20240716,142300,45893618000,168000,168100,168200,167800,1094
|
|
20240716,142200,45709788400,168100,168200,168300,168000,595
|
|
20240716,142100,45609725300,168200,168200,168200,168000,578
|
|
20240716,142000,45512526800,168100,168000,168200,168000,331
|
|
20240716,141900,45456864100,168000,168000,168200,167900,1762
|
|
20240716,141800,45160618400,168000,167900,168000,167900,968
|
|
20240716,141700,44998006600,168000,168000,168000,167800,509
|
|
20240716,141600,44912516100,167900,167900,168000,167700,563
|
|
20240716,141500,44818023200,167700,167800,167900,167600,375
|
|
20240716,141400,44755105000,167800,167900,168000,167700,719
|
|
20240716,141300,44634413000,168000,167900,168000,167800,417
|
|
20240716,141200,44564386200,167900,167800,167900,167700,515
|
|
20240716,141100,44477932000,167800,168000,168000,167600,577
|
|
20240716,141000,44381152100,167800,167900,168000,167600,851
|
|
20240716,140900,44238335600,167900,167700,168000,167700,524
|
|
20240716,140800,44150369400,167800,167700,167900,167700,366
|
|
20240716,140700,44088962200,167700,168100,168100,167600,1133
|
|
20240716,140600,43898755000,168000,167900,168100,167900,1085
|
|
20240716,140500,43716445000,167900,167800,168000,167800,506
|
|
20240716,140400,43631448900,167800,167900,168000,167800,669
|
|
20240716,140300,43519082300,168000,167900,168000,167900,650
|
|
20240716,140200,43409887200,167900,168000,168000,167800,417
|
|
20240716,140100,43339852400,167900,168000,168000,167800,424
|
|
20240716,140000,43268634300,168000,168000,168100,167800,912
|
|
20240716,135900,43115436100,168000,167900,168000,167800,465
|
|
20240716,135800,43037362500,167900,168000,168000,167700,458
|
|
20240716,135700,42960474100,167900,168000,168000,167800,560
|
|
20240716,135600,42866416300,167900,167900,168000,167700,479
|
|
20240716,135500,42785985600,167900,167900,167900,167700,352
|
|
20240716,135400,42726900800,167900,167600,167900,167600,431
|
|
20240716,135300,42654594300,167700,167700,167800,167500,567
|
|
20240716,135200,42559528800,167800,167700,167900,167500,1371
|
|
20240716,135100,42329631700,167600,167900,168000,167600,625
|
|
20240716,135000,42224754500,167900,168000,168000,167800,864
|
|
20240716,134900,42079658800,168000,167900,168000,167900,553
|
|
20240716,134800,41986762500,167900,168000,168000,167800,571
|
|
20240716,134700,41890851700,168000,168000,168000,167800,510
|
|
20240716,134600,41805210400,167900,168000,168000,167800,431
|
|
20240716,134500,41732843600,167900,167900,168000,167800,465
|
|
20240716,134400,41654761100,167900,167900,168000,167800,554
|
|
20240716,134300,41561754500,167900,167800,167900,167700,607
|
|
20240716,134200,41459854300,167700,167700,167900,167700,436
|
|
20240716,134100,41386702700,167700,167700,167900,167600,926
|
|
20240716,134000,41231330500,167600,167700,167800,167600,627
|
|
20240716,133900,41126186900,167700,167700,167700,167600,313
|
|
20240716,133800,41073700700,167600,167600,167700,167600,504
|
|
20240716,133700,40989194800,167600,167600,167600,167400,910
|
|
20240716,133600,40836784200,167500,167500,167600,167400,353
|
|
20240716,133500,40777656200,167500,167500,167500,167400,466
|
|
20240716,133400,40699611700,167400,167300,167500,167200,414
|
|
20240716,133300,40630329000,167300,167100,167400,167000,558
|
|
20240716,133200,40537009700,167100,167500,167500,167000,454
|
|
20240716,133100,40461077500,167400,167600,167600,167000,538
|
|
20240716,133000,40371004800,167600,167300,167600,167000,840
|
|
20240716,132900,40230469200,167400,167400,167500,167300,1044
|
|
20240716,132800,40055702800,167300,167200,167500,167100,282
|
|
20240716,132700,40008520200,167100,167300,167500,167000,444
|
|
20240716,132600,39934238600,167200,167000,167300,166900,391
|
|
20240716,132500,39868917200,167000,167100,167200,166700,849
|
|
20240716,132400,39727083200,167000,167300,167400,167000,459
|
|
20240716,132300,39650354200,167300,167400,167500,167000,672
|
|
20240716,132200,39537957300,167500,167400,167500,167200,564
|
|
20240716,132100,39443545000,167400,167500,167500,167300,476
|
|
20240716,132000,39363846800,167500,167300,167600,167100,591
|
|
20240716,131900,39264918300,167300,167300,167500,167100,394
|
|
20240716,131800,39199007300,167200,167000,167200,167000,315
|
|
20240716,131700,39146360600,167100,167200,167400,167000,627
|
|
20240716,131600,39041545200,167100,167500,167600,167100,648
|
|
20240716,131500,38933023000,167500,167400,167600,167200,416
|
|
20240716,131400,38863348700,167400,167600,167600,167300,619
|
|
20240716,131300,38759696100,167500,167500,167600,167400,495
|
|
20240716,131200,38676792700,167400,167500,167500,167400,443
|
|
20240716,131100,38602605400,167400,167400,167500,167400,434
|
|
20240716,131000,38529924800,167500,167500,167500,167400,127
|
|
20240716,130900,38508653100,167500,167400,167500,167300,942
|
|
20240716,130800,38350916000,167400,167400,167500,167300,501
|
|
20240716,130700,38267029200,167400,167200,167500,167200,567
|
|
20240716,130600,38172119400,167200,167200,167300,167100,224
|
|
20240716,130500,38134660300,167200,167100,167300,167000,405
|
|
20240716,130400,38066935800,167000,167000,167200,166900,270
|
|
20240716,130300,38021846800,166900,167000,167100,166800,539
|
|
20240716,130200,37931835900,167000,166700,167000,166700,139
|
|
20240716,130100,37908633800,166800,166900,167000,166700,533
|
|
20240716,130000,37819675500,166900,166600,166900,166500,368
|
|
20240716,125900,37758316500,166600,166500,166600,166400,332
|
|
20240716,125800,37703023700,166400,166500,166500,166400,513
|
|
20240716,125700,37617613800,166400,166500,166600,166400,384
|
|
20240716,125600,37553663400,166600,166500,166600,166400,256
|
|
20240716,125500,37511026300,166600,166600,166700,166400,2012
|
|
20240716,125400,37175988600,166600,166700,166800,166600,661
|
|
20240716,125300,37065780600,166800,167000,167000,166700,712
|
|
20240716,125200,36946961100,166900,167400,167400,166900,1143
|
|
20240716,125100,36755881300,167400,167200,167400,167100,262
|
|
20240716,125000,36712052600,167300,167100,167300,167100,359
|
|
20240716,124900,36652044500,167200,167000,167200,166800,1166
|
|
20240716,124800,36457424700,167000,167000,167100,166900,981
|
|
20240716,124700,36293577500,167000,167000,167000,166900,191
|
|
20240716,124600,36261688000,167000,167000,167000,166900,216
|
|
20240716,124500,36225618000,167000,167000,167000,166900,280
|
|
20240716,124400,36178862600,167000,167000,167000,166900,212
|
|
20240716,124300,36143460500,167000,166900,167000,166900,221
|
|
20240716,124200,36106563200,166900,167000,167000,166800,298
|
|
20240716,124100,36056810500,167000,166900,167000,166800,316
|
|
20240716,124000,36004067500,166900,166900,166900,166800,488
|
|
20240716,123900,35922646900,166800,166800,166900,166800,252
|
|
20240716,123800,35880595100,166800,166900,167000,166700,424
|
|
20240716,123700,35809850000,166900,166900,166900,166800,518
|
|
20240716,123600,35723439600,166900,166900,167000,166800,190
|
|
20240716,123500,35691722900,166900,167000,167100,166700,436
|
|
20240716,123400,35618974700,167100,167300,167300,166700,2055
|
|
20240716,123300,35275678300,167300,167400,167500,167300,1022
|
|
20240716,123200,35104594600,167400,167400,167400,167300,702
|
|
20240716,123100,34987082400,167300,167300,167400,167200,1200
|
|
20240716,123000,34786310500,167300,167200,167300,167200,232
|
|
20240716,122900,34747498800,167200,167200,167300,167100,579
|
|
20240716,122800,34650707000,167200,167200,167200,167200,360
|
|
20240716,122700,34590515000,167200,167100,167200,167000,913
|
|
20240716,122600,34437872100,167100,167000,167100,166900,2365
|
|
20240716,122500,34042905000,167000,167000,167000,166900,301
|
|
20240716,122400,33992639200,167000,167000,167000,166900,333
|
|
20240716,122300,33937036200,167000,166900,167000,166800,197
|
|
20240716,122200,33904151500,166900,166900,167000,166900,1545
|
|
20240716,122100,33646261400,166900,166900,166900,166800,217
|
|
20240716,122000,33610044800,166900,166900,166900,166800,341
|
|
20240716,121900,33553139800,166900,166700,166900,166700,143
|
|
20240716,121800,33529288300,166900,166800,166900,166700,348
|
|
20240716,121700,33471244600,166800,166900,166900,166800,555
|
|
20240716,121600,33378651900,166900,166700,166900,166700,318
|
|
20240716,121500,33325606600,166800,166800,166800,166700,287
|
|
20240716,121400,33277736000,166700,166800,166800,166700,328
|
|
20240716,121300,33223030600,166700,166600,166800,166600,310
|
|
20240716,121200,33171346500,166700,166700,166800,166600,323
|
|
20240716,121100,33117502500,166700,166700,166800,166600,331
|
|
20240716,121000,33062322400,166700,166500,166700,166500,211
|
|
20240716,120900,33027160900,166600,166600,166700,166500,312
|
|
20240716,120800,32975171900,166600,166500,166600,166400,227
|
|
20240716,120700,32937369700,166500,166500,166500,166300,282
|
|
20240716,120600,32890432700,166500,166700,166800,166500,278
|
|
20240716,120500,32844104700,166800,166700,166800,166600,280
|
|
20240716,120400,32797431700,166600,166600,166700,166500,208
|
|
20240716,120300,32762773300,166600,166700,166700,166400,321
|
|
20240716,120200,32709301800,166700,166700,166800,166400,468
|
|
20240716,120100,32631344300,166600,166400,166800,166400,386
|
|
20240716,120000,32567079400,166400,166900,166900,166300,494
|
|
20240716,115900,32484768900,166800,166800,166900,166700,307
|
|
20240716,115800,32433558000,166800,166700,166900,166700,727
|
|
20240716,115700,32312313600,166800,166700,166800,166700,397
|
|
20240716,115600,32246116900,166700,166600,166700,166600,367
|
|
20240716,115500,32184948700,166600,166500,166700,166500,213
|
|
20240716,115400,32149449000,166600,166500,166600,166400,721
|
|
20240716,115300,32029380300,166400,166300,166500,166300,176
|
|
20240716,115200,32000092800,166400,166100,166500,166100,618
|
|
20240716,115100,31897268600,166200,166100,166500,166000,403
|
|
20240716,115000,31830287400,166200,166200,166600,166000,1065
|
|
20240716,114900,31653263600,166300,166500,166500,166200,1007
|
|
20240716,114800,31485745100,166400,166500,166500,166400,208
|
|
20240716,114700,31451113900,166500,166400,166500,166400,320
|
|
20240716,114600,31397860700,166400,166400,166400,166300,391
|
|
20240716,114500,31332828800,166300,166400,166400,166300,463
|
|
20240716,114400,31255791400,166300,166300,166400,166300,173
|
|
20240716,114300,31227015200,166200,166300,166400,166200,165
|
|
20240716,114200,31199572200,166300,166300,166400,166200,1016
|
|
20240716,114100,31030543600,166400,166300,166400,166300,173
|
|
20240716,114000,31001757100,166300,166500,166500,166300,439
|
|
20240716,113900,30928716200,166500,166300,166500,166300,228
|
|
20240716,113800,30890771200,166500,166500,166500,166000,572
|
|
20240716,113700,30795662400,166500,166600,166600,166400,363
|
|
20240716,113600,30735201400,166600,166400,166600,166400,568
|
|
20240716,113500,30640629900,166500,166300,166500,166300,330
|
|
20240716,113400,30585709000,166400,166600,166600,166300,802
|
|
20240716,113300,30452237200,166500,166500,166700,166400,1154
|
|
20240716,113200,30260011800,166500,166300,166500,166100,1912
|
|
20240716,113100,29941863000,166200,166300,166300,166100,985
|
|
20240716,113000,29778151800,166300,166000,166300,165900,1705
|
|
20240716,112900,29494916100,166000,166000,166000,165900,520
|
|
20240716,112800,29408596800,166000,166000,166000,165900,372
|
|
20240716,112700,29346859000,166000,166000,166000,165900,1029
|
|
20240716,112600,29176053400,166000,165800,166000,165700,1121
|
|
20240716,112500,28990042400,165800,165900,165900,165800,618
|
|
20240716,112400,28887560900,165900,165700,165900,165700,594
|
|
20240716,112300,28789062900,165700,165800,165800,165600,364
|
|
20240716,112200,28728747500,165800,165700,165800,165500,215
|
|
20240716,112100,28693137100,165700,165600,165700,165500,912
|
|
20240716,112000,28542056200,165600,165700,165700,165600,323
|
|
20240716,111900,28488544100,165600,165700,165700,165600,216
|
|
20240716,111800,28452762900,165600,165600,165700,165500,319
|
|
20240716,111700,28399937500,165600,165500,165600,165400,715
|
|
20240716,111600,28281555800,165500,165300,165500,165300,926
|
|
20240716,111500,28128396400,165300,165400,165400,165300,180
|
|
20240716,111400,28098626700,165300,165300,165400,165200,341
|
|
20240716,111300,28042268100,165300,165200,165300,165100,539
|
|
20240716,111200,27953218000,165200,165000,165300,164900,250
|
|
20240716,111100,27911929300,165000,165000,165300,164900,233
|
|
20240716,111000,27873466900,165000,164900,165000,164800,1036
|
|
20240716,110900,27702561900,164800,164700,164900,164400,335
|
|
20240716,110800,27647385900,164700,164700,164800,164600,249
|
|
20240716,110700,27606384400,164600,164300,164700,164300,348
|
|
20240716,110600,27549138400,164300,164200,164400,164200,400
|
|
20240716,110500,27483405100,164300,164300,164400,164300,360
|
|
20240716,110400,27424243100,164300,164400,164400,164200,406
|
|
20240716,110300,27357512800,164500,164300,164500,164200,446
|
|
20240716,110200,27284230500,164300,164000,164400,164000,258
|
|
20240716,110100,27241858300,164100,163900,164300,163900,344
|
|
20240716,110000,27185410800,164100,164400,164400,163900,577
|
|
20240716,105900,27090737200,164200,164000,164400,164000,406
|
|
20240716,105800,27024056600,164100,164300,164400,164000,413
|
|
20240716,105700,26956233500,164300,164800,164900,164000,727
|
|
20240716,105600,26836551300,164900,164800,164900,164800,179
|
|
20240716,105500,26807039300,164900,164700,164900,164600,436
|
|
20240716,105400,26735195300,164700,164500,164800,164500,406
|
|
20240716,105300,26668371800,164500,163800,164900,163700,591
|
|
20240716,105200,26571075800,164600,164900,165000,163600,9331
|
|
20240716,105100,25039728600,165000,164900,165000,164800,349
|
|
20240716,105000,24982180100,165000,164800,165100,164700,530
|
|
20240716,104900,24894801300,164800,165000,165100,164800,839
|
|
20240716,104800,24756426000,165100,165400,165400,165000,1031
|
|
20240716,104700,24586100500,165300,165500,165600,165300,474
|
|
20240716,104600,24507696200,165600,165700,165800,165400,377
|
|
20240716,104500,24445259700,165800,165800,165900,165600,453
|
|
20240716,104400,24370148600,165900,165500,165900,165400,467
|
|
20240716,104300,24292724000,165500,165800,166000,165400,702
|
|
20240716,104200,24176422300,165900,165900,166000,165700,511
|
|
20240716,104100,24091640500,166000,165900,166000,165900,566
|
|
20240716,104000,23997697600,165900,165900,165900,165500,368
|
|
20240716,103900,23936670500,165900,165400,166000,165300,3042
|
|
20240716,103800,23432250000,165400,165800,165900,165400,3115
|
|
20240716,103700,22916421600,165900,165900,165900,165700,940
|
|
20240716,103600,22760530500,165900,165900,166000,165800,1081
|
|
20240716,103500,22581171900,166000,166000,166000,165900,421
|
|
20240716,103400,22511301300,166000,166000,166000,165900,1704
|
|
20240716,103300,22228439600,166000,165900,166000,165900,682
|
|
20240716,103200,22115271100,166000,165900,166000,165800,1970
|
|
20240716,103100,21788392900,165900,165900,165900,165800,792
|
|
20240716,103000,21657012200,165900,165500,165900,165400,1802
|
|
20240716,102900,21358553900,165500,165500,165500,165400,667
|
|
20240716,102800,21248176600,165500,165400,165500,165400,195
|
|
20240716,102700,21215907300,165500,165500,165500,165400,310
|
|
20240716,102600,21164616300,165400,165500,165600,165200,1064
|
|
20240716,102500,20988559600,165500,165600,165600,165100,618
|
|
20240716,102400,20886383000,165600,165800,165900,165400,2004
|
|
20240716,102300,20554232500,165800,165800,165900,165800,402
|
|
20240716,102200,20487556800,165900,165300,165900,165300,3007
|
|
20240716,102100,19989613000,165300,165200,165300,165100,442
|
|
20240716,102000,19916569200,165100,165400,165400,164900,535
|
|
20240716,101900,19828236200,165200,165300,165400,165000,665
|
|
20240716,101800,19718368700,165300,165200,165400,165000,508
|
|
20240716,101700,19634434000,165200,164700,165200,164700,679
|
|
20240716,101600,19522381700,164700,164900,165000,164600,562
|
|
20240716,101500,19429802000,164800,164600,164900,164600,716
|
|
20240716,101400,19311841900,164600,164800,165000,164400,1259
|
|
20240716,101300,19104554000,164800,165000,165200,164800,910
|
|
20240716,101200,18954352000,165000,165400,165500,164700,1630
|
|
20240716,101100,18685218600,165400,165300,165400,165200,889
|
|
20240716,101000,18538212200,165300,165200,165500,165200,428
|
|
20240716,100900,18467480100,165300,165500,165700,164900,1799
|
|
20240716,100800,18170048200,165500,165400,165600,165300,2122
|
|
20240716,100700,17818883700,165400,164300,165500,164200,6983
|
|
20240716,100600,16666573600,164200,164100,164200,164000,178
|
|
20240716,100500,16637355700,164200,164200,164400,164100,333
|
|
20240716,100400,16582673300,164200,164100,164500,164000,308
|
|
20240716,100300,16532087400,164100,164600,164600,164100,601
|
|
20240716,100200,16433230400,164600,164400,164600,164300,1070
|
|
20240716,100100,16257197300,164400,163900,164400,163800,670
|
|
20240716,100000,16147237900,164000,163800,164100,163600,717
|
|
20240716,095900,16029696200,163800,163800,163900,163600,281
|
|
20240716,095800,15983675400,163800,163400,164000,163400,460
|
|
20240716,095700,15908347000,163500,164100,164100,163400,1225
|
|
20240716,095600,15707834100,164100,164200,164300,164100,144
|
|
20240716,095500,15684193100,164200,163800,164200,163800,208
|
|
20240716,095400,15650068100,163800,164300,164500,163800,2257
|
|
20240716,095300,15279445600,164300,164400,164500,164200,834
|
|
20240716,095200,15142387400,164400,164100,164400,164100,305
|
|
20240716,095100,15092275300,164200,163800,164200,163800,555
|
|
20240716,095000,15001226600,163900,164200,164200,163500,864
|
|
20240716,094900,14859776000,164200,163800,164200,163700,473
|
|
20240716,094800,14782236200,163800,163400,163800,163200,511
|
|
20240716,094700,14698759000,163400,163100,163900,162600,1225
|
|
20240716,094600,14499165400,163200,164000,164000,163200,1836
|
|
20240716,094500,14198771100,164000,164200,164500,163800,2838
|
|
20240716,094400,13732886400,164200,164300,165100,163900,2158
|
|
20240716,094300,13377925000,164300,164800,165200,164000,2512
|
|
20240716,094200,12964648200,164800,165000,165500,164500,3609
|
|
20240716,094100,12369623700,165400,164900,165500,164900,8106
|
|
20240716,094000,11031167800,165000,164900,165000,164800,3401
|
|
20240716,093900,10470221400,164900,164600,165000,164600,2823
|
|
20240716,093800,10004617100,164700,164100,164800,163900,6279
|
|
20240716,093700,8971972000,164200,163800,164200,163700,3544
|
|
20240716,093600,8390842800,163700,162800,163800,162700,1399
|
|
20240716,093500,8162127400,162700,162500,163200,162500,1058
|
|
20240716,093400,7989779100,162600,163000,163100,162600,1214
|
|
20240716,093300,7792189500,163000,163600,163600,162700,2013
|
|
20240716,093200,7463631300,163600,163300,163600,163200,423
|
|
20240716,093100,7394506200,163300,163300,163600,163200,1088
|
|
20240716,093000,7216659300,163200,163100,163500,163000,1312
|
|
20240716,092900,7002490700,163100,162700,163200,162700,1047
|
|
20240716,092800,6831889100,162700,162000,162700,161700,1645
|
|
20240716,092700,6564880400,162000,162300,162500,162000,1100
|
|
20240716,092600,6386458100,162300,162000,162300,162000,188
|
|
20240716,092500,6355974900,162200,161900,162200,161900,264
|
|
20240716,092400,6313210300,162000,161500,162000,161400,937
|
|
20240716,092300,6161813200,161600,161500,161600,161400,474
|
|
20240716,092200,6085247900,161500,161500,161500,161400,232
|
|
20240716,092100,6047792100,161500,161300,161500,161000,361
|
|
20240716,092000,5989514500,161300,161000,161300,161000,224
|
|
20240716,091900,5953416400,160800,160900,161000,160800,223
|
|
20240716,091800,5917520300,160900,161100,161500,160900,535
|
|
20240716,091700,5831375800,161200,161300,161500,161100,1172
|
|
20240716,091600,5642265400,161400,161100,161500,160900,1106
|
|
20240716,091500,5463964900,161100,160700,161400,160700,706
|
|
20240716,091400,5350265700,160800,160300,160800,160300,1458
|
|
20240716,091300,5116288300,160300,160200,160600,160200,583
|
|
20240716,091200,5022859300,160500,161100,161100,160100,2465
|
|
20240716,091100,4626504000,161400,161900,161900,161200,2537
|
|
20240716,091000,4216352300,161900,162100,162200,161800,648
|
|
20240716,090900,4111386000,162000,163000,163100,162000,1818
|
|
20240716,090800,3816185700,163000,163100,163300,162500,2473
|
|
20240716,090700,3413671500,163100,163900,164000,163000,2810
|
|
20240716,090600,2953874200,163700,163400,164200,163200,6110
|
|
20240716,090500,1952688400,163300,162600,163300,162500,2497
|
|
20240716,090400,1545795200,162800,162100,162900,162100,565
|
|
20240716,090300,1453842800,162600,163400,163400,162000,1957
|
|
20240716,090200,1135274000,163300,161700,163300,161500,1044
|
|
20240716,090100,965479100,161400,161500,161700,160900,3988
|
|
20240716,090000,321552400,161500,161500,161600,160800,1993
|