722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,205900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,205800,50235426000,92100,92100,92100,92100,0
|
|
20240705,205700,50235426000,92100,92100,92100,92100,0
|
|
20240705,205600,50235426000,92100,92100,92100,92100,0
|
|
20240705,205500,50235426000,92100,92100,92100,92100,0
|
|
20240705,205400,50235426000,92100,92100,92100,92100,0
|
|
20240705,205300,50235426000,92100,92100,92100,92100,0
|
|
20240705,205200,50235426000,92100,92100,92100,92100,0
|
|
20240705,205100,50235426000,92100,92100,92100,92100,0
|
|
20240705,205000,50235426000,92100,92100,92100,92100,0
|
|
20240705,204900,50235426000,92100,92100,92100,92100,0
|
|
20240705,204800,50235426000,92100,92100,92100,92100,0
|
|
20240705,204700,50235426000,92100,92100,92100,92100,0
|
|
20240705,204600,50235426000,92100,92100,92100,92100,0
|
|
20240705,204500,50235426000,92100,92100,92100,92100,0
|
|
20240705,204400,50235426000,92100,92100,92100,92100,0
|
|
20240705,204300,50235426000,92100,92100,92100,92100,0
|
|
20240705,204200,50235426000,92100,92100,92100,92100,0
|
|
20240705,204100,50235426000,92100,92100,92100,92100,0
|
|
20240705,204000,50235426000,92100,92100,92100,92100,0
|
|
20240705,203900,50235426000,92100,92100,92100,92100,0
|
|
20240705,203800,50235426000,92100,92100,92100,92100,0
|
|
20240705,203700,50235426000,92100,92100,92100,92100,0
|
|
20240705,203600,50235426000,92100,92100,92100,92100,0
|
|
20240705,203500,50235426000,92100,92100,92100,92100,0
|
|
20240705,203400,50235426000,92100,92100,92100,92100,0
|
|
20240705,203300,50235426000,92100,92100,92100,92100,0
|
|
20240705,203200,50235426000,92100,92100,92100,92100,0
|
|
20240705,203100,50235426000,92100,92100,92100,92100,0
|
|
20240705,203000,50235426000,92100,92100,92100,92100,0
|
|
20240705,202900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,202800,50235426000,92100,92100,92100,92100,0
|
|
20240705,202700,50235426000,92100,92100,92100,92100,0
|
|
20240705,202600,50235426000,92100,92100,92100,92100,0
|
|
20240705,202500,50235426000,92100,92100,92100,92100,0
|
|
20240705,202400,50235426000,92100,92100,92100,92100,0
|
|
20240705,202300,50235426000,92100,92100,92100,92100,0
|
|
20240705,202200,50235426000,92100,92100,92100,92100,0
|
|
20240705,202100,50235426000,92100,92100,92100,92100,0
|
|
20240705,202000,50235426000,92100,92100,92100,92100,0
|
|
20240705,201900,50235426000,92100,92100,92100,92100,0
|
|
20240705,201800,50235426000,92100,92100,92100,92100,0
|
|
20240705,201700,50235426000,92100,92100,92100,92100,0
|
|
20240705,201600,50235426000,92100,92100,92100,92100,0
|
|
20240705,201500,50235426000,92100,92100,92100,92100,0
|
|
20240705,201400,50235426000,92100,92100,92100,92100,0
|
|
20240705,201300,50235426000,92100,92100,92100,92100,0
|
|
20240705,201200,50235426000,92100,92100,92100,92100,0
|
|
20240705,201100,50235426000,92100,92100,92100,92100,0
|
|
20240705,201000,50235426000,92100,92100,92100,92100,0
|
|
20240705,200900,50235426000,92100,92100,92100,92100,0
|
|
20240705,200800,50235426000,92100,92100,92100,92100,0
|
|
20240705,200700,50235426000,92100,92100,92100,92100,0
|
|
20240705,200600,50235426000,92100,92100,92100,92100,0
|
|
20240705,200500,50235426000,92100,92100,92100,92100,0
|
|
20240705,200400,50235426000,92100,92100,92100,92100,0
|
|
20240705,200300,50235426000,92100,92100,92100,92100,0
|
|
20240705,200200,50235426000,92100,92100,92100,92100,0
|
|
20240705,200100,50235426000,92100,92100,92100,92100,0
|
|
20240705,200000,50235426000,92100,92100,92100,92100,0
|
|
20240705,195900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,195800,50235426000,92100,92100,92100,92100,0
|
|
20240705,195700,50235426000,92100,92100,92100,92100,0
|
|
20240705,195600,50235426000,92100,92100,92100,92100,0
|
|
20240705,195500,50235426000,92100,92100,92100,92100,0
|
|
20240705,195400,50235426000,92100,92100,92100,92100,0
|
|
20240705,195300,50235426000,92100,92100,92100,92100,0
|
|
20240705,195200,50235426000,92100,92100,92100,92100,0
|
|
20240705,195100,50235426000,92100,92100,92100,92100,0
|
|
20240705,195000,50235426000,92100,92100,92100,92100,0
|
|
20240705,194900,50235426000,92100,92100,92100,92100,0
|
|
20240705,194800,50235426000,92100,92100,92100,92100,0
|
|
20240705,194700,50235426000,92100,92100,92100,92100,0
|
|
20240705,194600,50235426000,92100,92100,92100,92100,0
|
|
20240705,194500,50235426000,92100,92100,92100,92100,0
|
|
20240705,194400,50235426000,92100,92100,92100,92100,0
|
|
20240705,194300,50235426000,92100,92100,92100,92100,0
|
|
20240705,194200,50235426000,92100,92100,92100,92100,0
|
|
20240705,194100,50235426000,92100,92100,92100,92100,0
|
|
20240705,194000,50235426000,92100,92100,92100,92100,0
|
|
20240705,193900,50235426000,92100,92100,92100,92100,0
|
|
20240705,193800,50235426000,92100,92100,92100,92100,0
|
|
20240705,193700,50235426000,92100,92100,92100,92100,0
|
|
20240705,193600,50235426000,92100,92100,92100,92100,0
|
|
20240705,193500,50235426000,92100,92100,92100,92100,0
|
|
20240705,193400,50235426000,92100,92100,92100,92100,0
|
|
20240705,193300,50235426000,92100,92100,92100,92100,0
|
|
20240705,193200,50235426000,92100,92100,92100,92100,0
|
|
20240705,193100,50235426000,92100,92100,92100,92100,0
|
|
20240705,193000,50235426000,92100,92100,92100,92100,0
|
|
20240705,192900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,192800,50235426000,92100,92100,92100,92100,0
|
|
20240705,192700,50235426000,92100,92100,92100,92100,0
|
|
20240705,192600,50235426000,92100,92100,92100,92100,0
|
|
20240705,192500,50235426000,92100,92100,92100,92100,0
|
|
20240705,192400,50235426000,92100,92100,92100,92100,0
|
|
20240705,192300,50235426000,92100,92100,92100,92100,0
|
|
20240705,192200,50235426000,92100,92100,92100,92100,0
|
|
20240705,192100,50235426000,92100,92100,92100,92100,0
|
|
20240705,192000,50235426000,92100,92100,92100,92100,0
|
|
20240705,191900,50235426000,92100,92100,92100,92100,0
|
|
20240705,191800,50235426000,92100,92100,92100,92100,0
|
|
20240705,191700,50235426000,92100,92100,92100,92100,0
|
|
20240705,191600,50235426000,92100,92100,92100,92100,0
|
|
20240705,191500,50235426000,92100,92100,92100,92100,0
|
|
20240705,191400,50235426000,92100,92100,92100,92100,0
|
|
20240705,191300,50235426000,92100,92100,92100,92100,0
|
|
20240705,191200,50235426000,92100,92100,92100,92100,0
|
|
20240705,191100,50235426000,92100,92100,92100,92100,0
|
|
20240705,191000,50235426000,92100,92100,92100,92100,0
|
|
20240705,190900,50235426000,92100,92100,92100,92100,0
|
|
20240705,190800,50235426000,92100,92100,92100,92100,0
|
|
20240705,190700,50235426000,92100,92100,92100,92100,0
|
|
20240705,190600,50235426000,92100,92100,92100,92100,0
|
|
20240705,190500,50235426000,92100,92100,92100,92100,0
|
|
20240705,190400,50235426000,92100,92100,92100,92100,0
|
|
20240705,190300,50235426000,92100,92100,92100,92100,0
|
|
20240705,190200,50235426000,92100,92100,92100,92100,0
|
|
20240705,190100,50235426000,92100,92100,92100,92100,0
|
|
20240705,190000,50235426000,92100,92100,92100,92100,0
|
|
20240705,185900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,185800,50235426000,92100,92100,92100,92100,0
|
|
20240705,185700,50235426000,92100,92100,92100,92100,0
|
|
20240705,185600,50235426000,92100,92100,92100,92100,0
|
|
20240705,185500,50235426000,92100,92100,92100,92100,0
|
|
20240705,185400,50235426000,92100,92100,92100,92100,0
|
|
20240705,185300,50235426000,92100,92100,92100,92100,0
|
|
20240705,185200,50235426000,92100,92100,92100,92100,0
|
|
20240705,185100,50235426000,92100,92100,92100,92100,0
|
|
20240705,185000,50235426000,92100,92100,92100,92100,0
|
|
20240705,184900,50235426000,92100,92100,92100,92100,0
|
|
20240705,184800,50235426000,92100,92100,92100,92100,0
|
|
20240705,184700,50235426000,92100,92100,92100,92100,0
|
|
20240705,184600,50235426000,92100,92100,92100,92100,0
|
|
20240705,184500,50235426000,92100,92100,92100,92100,0
|
|
20240705,184400,50235426000,92100,92100,92100,92100,0
|
|
20240705,184300,50235426000,92100,92100,92100,92100,0
|
|
20240705,184200,50235426000,92100,92100,92100,92100,0
|
|
20240705,184100,50235426000,92100,92100,92100,92100,0
|
|
20240705,184000,50235426000,92100,92100,92100,92100,0
|
|
20240705,183900,50235426000,92100,92100,92100,92100,0
|
|
20240705,183800,50235426000,92100,92100,92100,92100,0
|
|
20240705,183700,50235426000,92100,92100,92100,92100,0
|
|
20240705,183600,50235426000,92100,92100,92100,92100,0
|
|
20240705,183500,50235426000,92100,92100,92100,92100,0
|
|
20240705,183400,50235426000,92100,92100,92100,92100,0
|
|
20240705,183300,50235426000,92100,92100,92100,92100,0
|
|
20240705,183200,50235426000,92100,92100,92100,92100,0
|
|
20240705,183100,50235426000,92100,92100,92100,92100,0
|
|
20240705,183000,50235426000,92100,92100,92100,92100,0
|
|
20240705,182900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,182800,50235426000,92100,92100,92100,92100,0
|
|
20240705,182700,50235426000,92100,92100,92100,92100,0
|
|
20240705,182600,50235426000,92100,92100,92100,92100,0
|
|
20240705,182500,50235426000,92100,92100,92100,92100,0
|
|
20240705,182400,50235426000,92100,92100,92100,92100,0
|
|
20240705,182300,50235426000,92100,92100,92100,92100,0
|
|
20240705,182200,50235426000,92100,92100,92100,92100,0
|
|
20240705,182100,50235426000,92100,92100,92100,92100,0
|
|
20240705,182000,50235426000,92100,92100,92100,92100,0
|
|
20240705,181900,50235426000,92100,92100,92100,92100,0
|
|
20240705,181800,50235426000,92100,92100,92100,92100,0
|
|
20240705,181700,50235426000,92100,92100,92100,92100,0
|
|
20240705,181600,50235426000,92100,92100,92100,92100,0
|
|
20240705,181500,50235426000,92100,92100,92100,92100,0
|
|
20240705,181400,50235426000,92100,92100,92100,92100,0
|
|
20240705,181300,50235426000,92100,92100,92100,92100,0
|
|
20240705,181200,50235426000,92100,92100,92100,92100,0
|
|
20240705,181100,50235426000,92100,92100,92100,92100,0
|
|
20240705,181000,50235426000,92100,92100,92100,92100,0
|
|
20240705,180900,50235426000,92100,92100,92100,92100,0
|
|
20240705,180800,50235426000,92100,92100,92100,92100,0
|
|
20240705,180700,50235426000,92100,92100,92100,92100,0
|
|
20240705,180600,50235426000,92100,92100,92100,92100,0
|
|
20240705,180500,50235426000,92100,92100,92100,92100,0
|
|
20240705,180400,50235426000,92100,92100,92100,92100,0
|
|
20240705,180300,50235426000,92100,92100,92100,92100,0
|
|
20240705,180200,50235426000,92100,92100,92100,92100,0
|
|
20240705,180100,50235426000,92100,92100,92100,92100,0
|
|
20240705,180000,50235426000,92100,92100,92100,92100,0
|
|
20240705,175900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,175800,50235426000,92100,92100,92100,92100,0
|
|
20240705,175700,50235426000,92100,92100,92100,92100,0
|
|
20240705,175600,50235426000,92100,92100,92100,92100,0
|
|
20240705,175500,50235426000,92100,92100,92100,92100,0
|
|
20240705,175400,50235426000,92100,92100,92100,92100,0
|
|
20240705,175300,50235426000,92100,92100,92100,92100,0
|
|
20240705,175200,50235426000,92100,92100,92100,92100,0
|
|
20240705,175100,50235426000,92100,92100,92100,92100,0
|
|
20240705,175000,50235426000,92100,92100,92100,92100,0
|
|
20240705,174900,50235426000,92100,92100,92100,92100,0
|
|
20240705,174800,50235426000,92100,92100,92100,92100,0
|
|
20240705,174700,50235426000,92100,92100,92100,92100,0
|
|
20240705,174600,50235426000,92100,92100,92100,92100,0
|
|
20240705,174500,50235426000,92100,92100,92100,92100,0
|
|
20240705,174400,50235426000,92100,92100,92100,92100,0
|
|
20240705,174300,50235426000,92100,92100,92100,92100,0
|
|
20240705,174200,50235426000,92100,92100,92100,92100,0
|
|
20240705,174100,50235426000,92100,92100,92100,92100,0
|
|
20240705,174000,50235426000,92100,92100,92100,92100,0
|
|
20240705,173900,50235426000,92100,92100,92100,92100,0
|
|
20240705,173800,50235426000,92100,92100,92100,92100,0
|
|
20240705,173700,50235426000,92100,92100,92100,92100,0
|
|
20240705,173600,50235426000,92100,92100,92100,92100,0
|
|
20240705,173500,50235426000,92100,92100,92100,92100,0
|
|
20240705,173400,50235426000,92100,92100,92100,92100,0
|
|
20240705,173300,50235426000,92100,92100,92100,92100,0
|
|
20240705,173200,50235426000,92100,92100,92100,92100,0
|
|
20240705,173100,50235426000,92100,92100,92100,92100,0
|
|
20240705,173000,50235426000,92100,92100,92100,92100,0
|
|
20240705,172900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,172800,50235426000,92100,92100,92100,92100,0
|
|
20240705,172700,50235426000,92100,92100,92100,92100,0
|
|
20240705,172600,50235426000,92100,92100,92100,92100,0
|
|
20240705,172500,50235426000,92100,92100,92100,92100,0
|
|
20240705,172400,50235426000,92100,92100,92100,92100,0
|
|
20240705,172300,50235426000,92100,92100,92100,92100,0
|
|
20240705,172200,50235426000,92100,92100,92100,92100,0
|
|
20240705,172100,50235426000,92100,92100,92100,92100,0
|
|
20240705,172000,50235426000,92100,92100,92100,92100,0
|
|
20240705,171900,50235426000,92100,92100,92100,92100,0
|
|
20240705,171800,50235426000,92100,92100,92100,92100,0
|
|
20240705,171700,50235426000,92100,92100,92100,92100,0
|
|
20240705,171600,50235426000,92100,92100,92100,92100,0
|
|
20240705,171500,50235426000,92100,92100,92100,92100,0
|
|
20240705,171400,50235426000,92100,92100,92100,92100,0
|
|
20240705,171300,50235426000,92100,92100,92100,92100,0
|
|
20240705,171200,50235426000,92100,92100,92100,92100,0
|
|
20240705,171100,50235426000,92100,92100,92100,92100,0
|
|
20240705,171000,50235426000,92100,92100,92100,92100,0
|
|
20240705,170900,50235426000,92100,92100,92100,92100,0
|
|
20240705,170800,50235426000,92100,92100,92100,92100,0
|
|
20240705,170700,50235426000,92100,92100,92100,92100,0
|
|
20240705,170600,50235426000,92100,92100,92100,92100,0
|
|
20240705,170500,50235426000,92100,92100,92100,92100,0
|
|
20240705,170400,50235426000,92100,92100,92100,92100,0
|
|
20240705,170300,50235426000,92100,92100,92100,92100,0
|
|
20240705,170200,50235426000,92100,92100,92100,92100,0
|
|
20240705,170100,50235426000,92100,92100,92100,92100,0
|
|
20240705,170000,50235426000,92100,92100,92100,92100,0
|
|
20240705,165900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,165800,50235426000,92100,92100,92100,92100,0
|
|
20240705,165700,50235426000,92100,92100,92100,92100,0
|
|
20240705,165600,50235426000,92100,92100,92100,92100,0
|
|
20240705,165500,50235426000,92100,92100,92100,92100,0
|
|
20240705,165400,50235426000,92100,92100,92100,92100,0
|
|
20240705,165300,50235426000,92100,92100,92100,92100,0
|
|
20240705,165200,50235426000,92100,92100,92100,92100,0
|
|
20240705,165100,50235426000,92100,92100,92100,92100,0
|
|
20240705,165000,50235426000,92100,92100,92100,92100,0
|
|
20240705,164900,50235426000,92100,92100,92100,92100,0
|
|
20240705,164800,50235426000,92100,92100,92100,92100,0
|
|
20240705,164700,50235426000,92100,92100,92100,92100,0
|
|
20240705,164600,50235426000,92100,92100,92100,92100,0
|
|
20240705,164500,50235426000,92100,92100,92100,92100,0
|
|
20240705,164400,50235426000,92100,92100,92100,92100,0
|
|
20240705,164300,50235426000,92100,92100,92100,92100,0
|
|
20240705,164200,50235426000,92100,92100,92100,92100,0
|
|
20240705,164100,50235426000,92100,92100,92100,92100,0
|
|
20240705,164000,50235426000,92100,92100,92100,92100,0
|
|
20240705,163900,50235426000,92100,92100,92100,92100,0
|
|
20240705,163800,50235426000,92100,92100,92100,92100,0
|
|
20240705,163700,50235426000,92100,92100,92100,92100,0
|
|
20240705,163600,50235426000,92100,92100,92100,92100,0
|
|
20240705,163500,50235426000,92100,92100,92100,92100,0
|
|
20240705,163400,50235426000,92100,92100,92100,92100,0
|
|
20240705,163300,50235426000,92100,92100,92100,92100,0
|
|
20240705,163200,50235426000,92100,92100,92100,92100,0
|
|
20240705,163100,50235426000,92100,92100,92100,92100,0
|
|
20240705,163000,50235426000,92100,92100,92100,92100,0
|
|
20240705,162900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,162800,50235426000,92100,92100,92100,92100,0
|
|
20240705,162700,50235426000,92100,92100,92100,92100,0
|
|
20240705,162600,50235426000,92100,92100,92100,92100,0
|
|
20240705,162500,50235426000,92100,92100,92100,92100,0
|
|
20240705,162400,50235426000,92100,92100,92100,92100,0
|
|
20240705,162300,50235426000,92100,92100,92100,92100,0
|
|
20240705,162200,50235426000,92100,92100,92100,92100,0
|
|
20240705,162100,50235426000,92100,92100,92100,92100,0
|
|
20240705,162000,50235426000,92100,92100,92100,92100,0
|
|
20240705,161900,50235426000,92100,92100,92100,92100,0
|
|
20240705,161800,50235426000,92100,92100,92100,92100,0
|
|
20240705,161700,50235426000,92100,92100,92100,92100,0
|
|
20240705,161600,50235426000,92100,92100,92100,92100,0
|
|
20240705,161500,50235426000,92100,92100,92100,92100,0
|
|
20240705,161400,50235426000,92100,92100,92100,92100,0
|
|
20240705,161300,50235426000,92100,92100,92100,92100,0
|
|
20240705,161200,50235426000,92100,92100,92100,92100,0
|
|
20240705,161100,50235426000,92100,92100,92100,92100,0
|
|
20240705,161000,50235426000,92100,92100,92100,92100,0
|
|
20240705,160900,50235426000,92100,92100,92100,92100,0
|
|
20240705,160800,50235426000,92100,92100,92100,92100,0
|
|
20240705,160700,50235426000,92100,92100,92100,92100,0
|
|
20240705,160600,50235426000,92100,92100,92100,92100,0
|
|
20240705,160500,50235426000,92100,92100,92100,92100,0
|
|
20240705,160400,50235426000,92100,92100,92100,92100,0
|
|
20240705,160300,50235426000,92100,92100,92100,92100,0
|
|
20240705,160200,50235426000,92100,92100,92100,92100,0
|
|
20240705,160100,50235426000,92100,92100,92100,92100,0
|
|
20240705,160000,50235426000,92100,92100,92100,92100,0
|
|
20240705,155900,50235426000,92100,92100,92100,92100,6633
|
|
20240705,155800,50235426000,92100,92100,92100,92100,0
|
|
20240705,155700,50235426000,92100,92100,92100,92100,0
|
|
20240705,155600,50235426000,92100,92100,92100,92100,0
|
|
20240705,155500,50235426000,92100,92100,92100,92100,0
|
|
20240705,155400,50235426000,92100,92100,92100,92100,0
|
|
20240705,155300,50235426000,92100,92100,92100,92100,0
|
|
20240705,155200,50235426000,92100,92100,92100,92100,0
|
|
20240705,155100,50235426000,92100,92100,92100,92100,0
|
|
20240705,155000,50235426000,92100,92100,92100,92100,0
|
|
20240705,154900,50235426000,92100,92100,92100,92100,0
|
|
20240705,154800,50235426000,92100,92100,92100,92100,0
|
|
20240705,154700,50235426000,92100,92100,92100,92100,0
|
|
20240705,154600,50235426000,92100,92100,92100,92100,0
|
|
20240705,154500,50235426000,92100,92100,92100,92100,0
|
|
20240705,154400,50235426000,92100,92100,92100,92100,0
|
|
20240705,154300,50235426000,92100,92100,92100,92100,0
|
|
20240705,154200,50235426000,92100,92100,92100,92100,0
|
|
20240705,154100,50235426000,92100,92100,92100,92100,0
|
|
20240705,154000,50235426000,92100,92100,92100,92100,0
|
|
20240705,153900,50235426000,92100,92100,92100,92100,0
|
|
20240705,153800,50235426000,92100,92100,92100,92100,0
|
|
20240705,153700,50235426000,92100,92100,92100,92100,0
|
|
20240705,153600,50235426000,92100,92100,92100,92100,0
|
|
20240705,153500,50235426000,92100,92100,92100,92100,0
|
|
20240705,153400,50235426000,92100,92100,92100,92100,0
|
|
20240705,153300,50235426000,92100,92100,92100,92100,0
|
|
20240705,153200,50235426000,92100,92100,92100,92100,0
|
|
20240705,153100,50235426000,92100,92100,92100,92100,0
|
|
20240705,153000,50235426000,92100,92100,92100,92100,6633
|
|
20240705,152900,49624526700,92100,92100,92100,92100,0
|
|
20240705,152800,49624526700,92100,92100,92100,92100,0
|
|
20240705,152700,49624526700,92100,92100,92100,92100,0
|
|
20240705,152600,49624526700,92100,92100,92100,92100,0
|
|
20240705,152500,49624526700,92100,92100,92100,92100,0
|
|
20240705,152400,49624526700,92100,92100,92100,92100,0
|
|
20240705,152300,49624526700,92100,92100,92100,92100,0
|
|
20240705,152200,49624526700,92100,92100,92100,92100,0
|
|
20240705,152100,49624526700,92100,92100,92100,92100,0
|
|
20240705,152000,49624526700,92100,92100,92100,92100,0
|
|
20240705,151900,49624526700,92100,92000,92200,91900,3607
|
|
20240705,151800,49292412400,92000,91800,92000,91800,2107
|
|
20240705,151700,49098783100,91900,91800,91900,91700,502
|
|
20240705,151600,49052693500,91800,91800,91800,91700,256
|
|
20240705,151500,49029201800,91800,91800,91800,91700,538
|
|
20240705,151400,48979838600,91800,91900,91900,91800,651
|
|
20240705,151300,48920059300,91800,91900,91900,91800,979
|
|
20240705,151200,48830130300,91800,91900,91900,91800,897
|
|
20240705,151100,48747703200,91900,91800,91900,91800,583
|
|
20240705,151000,48694157900,91800,91700,91800,91700,374
|
|
20240705,150900,48659827900,91700,91700,91800,91700,384
|
|
20240705,150800,48624596500,91800,91700,91800,91600,451
|
|
20240705,150700,48583245400,91600,91600,91800,91600,298
|
|
20240705,150600,48555918500,91600,91500,91600,91300,691
|
|
20240705,150500,48492695000,91500,92000,92000,91500,1187
|
|
20240705,150400,48383947100,92000,92100,92200,91800,1493
|
|
20240705,150300,48246567800,92200,92200,92200,92000,836
|
|
20240705,150200,48169524800,92200,92100,92200,92000,763
|
|
20240705,150100,48099229000,92100,92000,92200,92000,1038
|
|
20240705,150000,48003618900,92100,92100,92100,92000,797
|
|
20240705,145900,47930242500,92000,92000,92100,92000,776
|
|
20240705,145800,47858797000,92000,91900,92100,91900,970
|
|
20240705,145700,47769559000,92000,91900,92000,91900,1896
|
|
20240705,145600,47595180300,91900,92000,92000,91800,1249
|
|
20240705,145500,47480376800,92000,91900,92000,91900,798
|
|
20240705,145400,47406980600,92000,92000,92000,91900,898
|
|
20240705,145300,47324379500,92000,91900,92000,91900,1449
|
|
20240705,145200,47191113000,91900,92000,92000,91800,1010
|
|
20240705,145100,47098235500,91900,92000,92000,91600,1600
|
|
20240705,145000,46951116200,91900,91900,92000,91700,2986
|
|
20240705,144900,46676747300,91800,91900,92000,91700,1521
|
|
20240705,144800,46536960800,92000,91600,92000,91500,4355
|
|
20240705,144700,46137111800,91600,91500,91600,91500,811
|
|
20240705,144600,46062841100,91500,91500,91600,91400,1061
|
|
20240705,144500,45965730100,91500,91400,91500,91300,836
|
|
20240705,144400,45889270600,91400,91100,91400,91100,1281
|
|
20240705,144300,45772450100,91100,91100,91200,91100,506
|
|
20240705,144200,45726316400,91100,91100,91200,91100,729
|
|
20240705,144100,45659870500,91000,91300,91300,91000,1046
|
|
20240705,144000,45564493200,91300,91100,91300,91000,594
|
|
20240705,143900,45510351800,91000,90900,91100,90800,2077
|
|
20240705,143800,45321266600,90900,91000,91000,90700,694
|
|
20240705,143700,45258189000,90900,90500,91100,90300,3156
|
|
20240705,143600,44971933300,90500,90500,90600,90400,346
|
|
20240705,143500,44940640200,90400,90700,90700,90300,493
|
|
20240705,143400,44896068100,90600,90400,90700,90400,500
|
|
20240705,143300,44850814000,90400,90500,90700,90400,978
|
|
20240705,143200,44762239100,90500,90600,90600,90300,1016
|
|
20240705,143100,44670374900,90500,90600,90700,90500,539
|
|
20240705,143000,44621538100,90700,90700,90700,90500,974
|
|
20240705,142900,44533309800,90700,90700,90800,90600,1115
|
|
20240705,142800,44432174400,90600,90700,90800,90600,272
|
|
20240705,142700,44407508800,90500,90700,90700,90500,538
|
|
20240705,142600,44358753000,90700,90600,90700,90500,370
|
|
20240705,142500,44325225800,90600,90800,90800,90600,375
|
|
20240705,142400,44291217900,90800,90800,90800,90700,606
|
|
20240705,142300,44236207700,90800,90700,90800,90700,329
|
|
20240705,142200,44206352000,90800,90800,90900,90700,246
|
|
20240705,142100,44184023800,90900,90800,91000,90700,109
|
|
20240705,142000,44174118800,90800,90900,90900,90800,239
|
|
20240705,141900,44152409200,90900,91000,91000,90800,141
|
|
20240705,141800,44139592200,91000,90900,91000,90800,793
|
|
20240705,141700,44067521600,90900,90900,91000,90800,539
|
|
20240705,141600,44018533500,90800,90800,90900,90700,419
|
|
20240705,141500,43980490700,90900,90700,90900,90700,212
|
|
20240705,141400,43961237700,90700,90600,90800,90600,314
|
|
20240705,141300,43932778300,90700,90700,90800,90500,665
|
|
20240705,141200,43872514700,90600,90800,90900,90600,398
|
|
20240705,141100,43836405600,90800,90800,90900,90600,659
|
|
20240705,141000,43776623800,90800,90900,90900,90700,354
|
|
20240705,140900,43744479100,90800,90800,90900,90700,292
|
|
20240705,140800,43717962300,90700,90800,90800,90600,357
|
|
20240705,140700,43685577300,90800,91100,91100,90700,792
|
|
20240705,140600,43613598500,91100,91200,91200,91000,364
|
|
20240705,140500,43580432400,91100,91000,91100,90800,357
|
|
20240705,140400,43547928200,90900,90900,91000,90800,1286
|
|
20240705,140300,43430979400,90900,90900,90900,90700,356
|
|
20240705,140200,43398646600,90800,90700,90900,90600,880
|
|
20240705,140100,43318806200,90700,90600,90700,90500,1068
|
|
20240705,140000,43222038400,90600,91000,91000,90600,1311
|
|
20240705,135900,43103029400,91000,91100,91200,90900,496
|
|
20240705,135800,43057878900,91100,91200,91300,91100,337
|
|
20240705,135700,43027166800,91200,91200,91300,91100,472
|
|
20240705,135600,42984120400,91100,91200,91200,91000,372
|
|
20240705,135500,42950230800,91200,91200,91200,91100,188
|
|
20240705,135400,42933093500,91100,91300,91300,91100,608
|
|
20240705,135300,42877671500,91300,91300,91300,91200,162
|
|
20240705,135200,42862881300,91300,91300,91300,91200,263
|
|
20240705,135100,42838887800,91300,91300,91300,91200,221
|
|
20240705,135000,42818716600,91200,91300,91300,91200,208
|
|
20240705,134900,42799732200,91300,91300,91300,91200,109
|
|
20240705,134800,42789786800,91200,91300,91300,91200,270
|
|
20240705,134700,42765144400,91300,91400,91400,91200,192
|
|
20240705,134600,42747613800,91400,91300,91400,91300,151
|
|
20240705,134500,42733815900,91300,91600,91600,91300,419
|
|
20240705,134400,42695494300,91500,91500,91700,91500,261
|
|
20240705,134300,42671587100,91600,91600,91600,91500,214
|
|
20240705,134200,42651987200,91600,91600,91700,91500,611
|
|
20240705,134100,42595983100,91400,91500,91700,91400,1204
|
|
20240705,134000,42485728000,91500,91200,91500,91200,820
|
|
20240705,133900,42410859000,91300,91100,91300,91100,480
|
|
20240705,133800,42367098100,91100,91000,91100,90900,270
|
|
20240705,133700,42342521800,91000,91000,91100,91000,416
|
|
20240705,133600,42304659700,91000,91100,91100,91000,325
|
|
20240705,133500,42275072500,91100,91100,91100,91000,158
|
|
20240705,133400,42260682100,91100,91000,91100,91000,192
|
|
20240705,133300,42243201400,91100,91200,91200,91000,276
|
|
20240705,133200,42218049900,91200,91000,91200,91000,242
|
|
20240705,133100,42196013400,91100,90900,91100,90900,676
|
|
20240705,133000,42134559700,90900,91100,91100,90800,1195
|
|
20240705,132900,42025887000,91100,91200,91300,91000,462
|
|
20240705,132800,41983801300,91300,91400,91400,91200,244
|
|
20240705,132700,41961518400,91300,91400,91400,91300,223
|
|
20240705,132600,41941146700,91400,91400,91400,91100,273
|
|
20240705,132500,41916242700,91400,91400,91400,91200,1019
|
|
20240705,132400,41823219600,91300,91300,91400,91200,780
|
|
20240705,132300,41751982400,91300,91300,91300,91200,274
|
|
20240705,132200,41726967700,91300,91200,91300,91100,838
|
|
20240705,132100,41650543300,91200,91200,91300,91100,691
|
|
20240705,132000,41587569500,91100,91300,91400,91100,1734
|
|
20240705,131900,41429471800,91300,91400,91500,91300,871
|
|
20240705,131800,41349891000,91500,91500,91500,91400,563
|
|
20240705,131700,41298407200,91500,91400,91500,91400,451
|
|
20240705,131600,41257177900,91400,91600,91700,91400,958
|
|
20240705,131500,41169494400,91700,91800,91800,91600,551
|
|
20240705,131400,41118991900,91700,91700,91800,91600,173
|
|
20240705,131300,41103130200,91800,92000,92000,91700,804
|
|
20240705,131200,41029214000,91900,92000,92000,91700,349
|
|
20240705,131100,40997165400,91800,91800,92100,91800,1035
|
|
20240705,131000,40902109000,91900,92200,92200,91800,868
|
|
20240705,130900,40822223500,92200,92200,92200,92100,526
|
|
20240705,130800,40773738100,92100,92100,92200,92000,657
|
|
20240705,130700,40713201200,92200,92200,92200,92100,774
|
|
20240705,130600,40641878800,92200,92200,92200,91800,629
|
|
20240705,130500,40583943000,92100,92300,92300,91900,1804
|
|
20240705,130400,40417899500,92300,92200,92300,92100,1075
|
|
20240705,130300,40318773300,92100,92200,92200,92100,682
|
|
20240705,130200,40255898800,92100,92200,92200,92100,673
|
|
20240705,130100,40193859200,92100,92100,92200,91900,825
|
|
20240705,130000,40117883800,92000,91900,92000,91800,808
|
|
20240705,125900,40043619300,91900,91700,92000,91600,492
|
|
20240705,125800,39998462200,91700,91600,91800,91600,123
|
|
20240705,125700,39987174600,91600,91700,92000,91600,762
|
|
20240705,125600,39917277600,91600,91700,91800,91600,163
|
|
20240705,125500,39902340300,91700,92100,92200,91600,1709
|
|
20240705,125400,39745262600,92100,92000,92100,91900,433
|
|
20240705,125300,39705420500,92000,92300,92400,92000,1415
|
|
20240705,125200,39574900500,92300,92400,92400,92300,1179
|
|
20240705,125100,39466042100,92400,92400,92400,92300,1757
|
|
20240705,125000,39303701700,92400,92200,92400,92200,6033
|
|
20240705,124900,38747060900,92200,92200,92200,92100,831
|
|
20240705,124800,38670504500,92200,92100,92200,92000,822
|
|
20240705,124700,38594783200,92100,92100,92100,92000,101
|
|
20240705,124600,38585481700,92100,92000,92100,92000,206
|
|
20240705,124500,38566522000,92000,92100,92100,92000,450
|
|
20240705,124400,38525096300,92000,91900,92100,91800,284
|
|
20240705,124300,38498975700,91800,92100,92100,91800,775
|
|
20240705,124200,38427702100,92000,92000,92100,92000,498
|
|
20240705,124100,38381857700,92000,92100,92100,91900,698
|
|
20240705,124000,38317611400,92100,92100,92200,92100,496
|
|
20240705,123900,38271919600,92200,92000,92200,92000,1891
|
|
20240705,123800,38097736400,92000,91900,92100,91800,4259
|
|
20240705,123700,37706045100,91900,91700,91900,91600,491
|
|
20240705,123600,37661020600,91800,91700,91800,91600,422
|
|
20240705,123500,37622315300,91700,91900,91900,91600,622
|
|
20240705,123400,37565286800,91800,91900,91900,91800,960
|
|
20240705,123300,37477140100,91900,91900,91900,91800,866
|
|
20240705,123200,37397575100,91900,91800,91900,91800,1789
|
|
20240705,123100,37233197800,91800,91800,91900,91800,722
|
|
20240705,123000,37166917200,91800,91900,92000,91700,816
|
|
20240705,122900,37091975400,91900,91800,92000,91800,1751
|
|
20240705,122800,36931107300,91700,91700,91900,91600,1318
|
|
20240705,122700,36810190800,91700,91800,91800,91600,921
|
|
20240705,122600,36725676800,91800,91700,91900,91600,3066
|
|
20240705,122500,36444395500,91700,91600,91800,91600,798
|
|
20240705,122400,36371237100,91600,91600,91600,91500,395
|
|
20240705,122300,36335078200,91500,91600,91700,91500,663
|
|
20240705,122200,36274346300,91600,91500,91600,91300,459
|
|
20240705,122100,36232387900,91600,91600,91600,91300,416
|
|
20240705,122000,36194288300,91600,91200,91700,91100,1395
|
|
20240705,121900,36066768000,91100,91000,91200,91000,576
|
|
20240705,121800,36014279000,91000,91200,91200,91000,204
|
|
20240705,121700,35995703000,91200,91200,91300,91100,134
|
|
20240705,121600,35983479100,91200,91000,91300,90700,384
|
|
20240705,121500,35948491300,91100,91000,91200,90700,314
|
|
20240705,121400,35919892500,90700,91100,91200,90600,1078
|
|
20240705,121300,35822031800,91100,91200,91200,90800,433
|
|
20240705,121200,35782632600,91200,91200,91200,91100,252
|
|
20240705,121100,35759653800,91100,90700,91100,90700,1110
|
|
20240705,121000,35658728600,90700,90800,91000,90700,688
|
|
20240705,120900,35596239900,90900,91100,91100,90800,2634
|
|
20240705,120800,35356591000,91100,91400,91400,91000,1844
|
|
20240705,120700,35188578200,91300,91400,91400,91300,228
|
|
20240705,120600,35167747800,91400,91400,91400,91300,112
|
|
20240705,120500,35157512400,91400,91400,91500,91300,229
|
|
20240705,120400,35136579100,91400,91400,91400,91200,629
|
|
20240705,120300,35079109100,91400,91400,91600,91200,262
|
|
20240705,120200,35055175500,91300,91900,91900,91200,2713
|
|
20240705,120100,34806976500,91900,91900,91900,91800,328
|
|
20240705,120000,34776835000,91900,91900,91900,91800,333
|
|
20240705,115900,34746234600,91900,91900,91900,91800,256
|
|
20240705,115800,34722723200,91900,91900,91900,91800,638
|
|
20240705,115700,34664093300,91900,91900,91900,91800,327
|
|
20240705,115600,34634043800,91900,92000,92000,91900,704
|
|
20240705,115500,34569303300,92000,92000,92000,91900,271
|
|
20240705,115400,34544371700,92000,91900,92000,91800,893
|
|
20240705,115300,34462298000,91900,91800,91900,91700,636
|
|
20240705,115200,34403870400,91800,91700,91800,91700,295
|
|
20240705,115100,34376794400,91800,91800,91800,91700,609
|
|
20240705,115000,34320898500,91800,91800,91800,91700,426
|
|
20240705,114900,34281813200,91800,91900,91900,91700,1248
|
|
20240705,114800,34167202200,91900,91900,92000,91800,2661
|
|
20240705,114700,33922574100,91900,91600,91900,91400,2033
|
|
20240705,114600,33736174700,91600,91600,91600,91500,221
|
|
20240705,114500,33715932600,91500,91400,91600,91200,692
|
|
20240705,114400,33652690300,91300,91400,91500,91300,782
|
|
20240705,114300,33581196800,91400,91200,91400,91100,454
|
|
20240705,114200,33539758500,91200,91300,91300,91100,256
|
|
20240705,114100,33516412800,91200,91200,91400,91100,1096
|
|
20240705,114000,33416477900,91200,91200,91200,91100,773
|
|
20240705,113900,33346033600,91200,91400,91400,91100,1545
|
|
20240705,113800,33205062300,91400,91500,91600,91300,1745
|
|
20240705,113700,33045501800,91500,91600,91800,91400,794
|
|
20240705,113600,32972820600,91600,91900,92100,91600,484
|
|
20240705,113500,32928407800,92000,92100,92100,91800,1526
|
|
20240705,113400,32787947400,92100,92000,92100,92000,1076
|
|
20240705,113300,32688861700,92100,92000,92100,92000,2856
|
|
20240705,113200,32425951100,92000,91800,92100,91700,3548
|
|
20240705,113100,32099725400,91800,91500,91800,91400,1087
|
|
20240705,113000,32000051200,91500,91600,91700,91300,1474
|
|
20240705,112900,31865291300,91600,91900,91900,91500,1126
|
|
20240705,112800,31761983100,91900,91900,92000,91900,1541
|
|
20240705,112700,31620295100,92000,91800,92000,91700,1568
|
|
20240705,112600,31476208000,91800,91800,91900,91600,1311
|
|
20240705,112500,31355840500,91800,91800,91800,91600,3208
|
|
20240705,112400,31061381800,91800,91500,91800,91500,505
|
|
20240705,112300,31015112400,91600,91700,91800,91400,1051
|
|
20240705,112200,30918875100,91700,91700,91800,91500,1609
|
|
20240705,112100,30771429500,91600,91800,91800,91600,346
|
|
20240705,112000,30739712300,91700,91700,91800,91600,602
|
|
20240705,111900,30684493100,91700,91700,91800,91500,1066
|
|
20240705,111800,30586820300,91700,91800,91900,91500,2684
|
|
20240705,111700,30340340400,91800,91800,91900,91600,1348
|
|
20240705,111600,30216614200,91800,91700,91900,91700,1154
|
|
20240705,111500,30110687200,91700,91800,91800,91600,1396
|
|
20240705,111400,29982701100,91800,91800,91900,91700,2075
|
|
20240705,111300,29792218500,91800,91500,91800,91300,1336
|
|
20240705,111200,29669883400,91500,91600,91600,91200,2766
|
|
20240705,111100,29417113200,91700,91800,92100,91600,8661
|
|
20240705,111000,28620667200,91700,92100,92200,91700,4384
|
|
20240705,110900,28217493400,92100,92000,92100,91900,10236
|
|
20240705,110800,27275713300,91900,91900,91900,91900,0
|
|
20240705,110700,27275713300,91900,91700,91900,91700,5150
|
|
20240705,110600,26802598900,91800,91800,91900,91700,1760
|
|
20240705,110500,26641002600,91900,91800,91900,91700,2261
|
|
20240705,110400,26433446500,91800,91600,91800,91600,1332
|
|
20240705,110300,26311237300,91800,91800,91900,91600,4594
|
|
20240705,110200,25889479500,91800,91700,91800,91700,2759
|
|
20240705,110100,25636352600,91800,91500,91800,91400,1550
|
|
20240705,110000,25494423300,91500,91500,91800,91500,4685
|
|
20240705,105900,25065014100,91600,91500,91600,91400,3340
|
|
20240705,105800,24759313300,91500,91200,91500,91100,3913
|
|
20240705,105700,24401867400,91200,91000,91200,90900,5589
|
|
20240705,105600,23892957200,91000,90900,91000,90800,3453
|
|
20240705,105500,23578873400,90900,90800,90900,90600,2330
|
|
20240705,105400,23367368600,90900,90400,91000,90400,7219
|
|
20240705,105300,22712256100,90400,90300,90500,90300,1761
|
|
20240705,105200,22553021700,90300,90200,90300,90200,293
|
|
20240705,105100,22526574700,90100,90100,90200,90000,608
|
|
20240705,105000,22471798300,90000,90400,90400,90000,752
|
|
20240705,104900,22403986500,90300,90200,90400,90200,520
|
|
20240705,104800,22357044400,90200,90200,90300,90100,359
|
|
20240705,104700,22324666800,90200,90100,90200,90100,895
|
|
20240705,104600,22243957400,90000,89800,90000,89800,837
|
|
20240705,104500,22168667700,89800,89900,89900,89500,498
|
|
20240705,104400,22124024100,89900,89900,90000,89800,296
|
|
20240705,104300,22097425300,90000,90200,90200,89900,620
|
|
20240705,104200,22041617000,90100,89900,90200,89800,3687
|
|
20240705,104100,21709870500,89900,89800,89900,89800,725
|
|
20240705,104000,21644701400,89900,89900,89900,89600,542
|
|
20240705,103900,21596053400,89900,89800,90000,89600,897
|
|
20240705,103800,21515486200,89800,89800,90000,89700,1913
|
|
20240705,103700,21343594100,89800,89900,90000,89500,340
|
|
20240705,103600,21313034900,90000,89800,90000,89700,1438
|
|
20240705,103500,21183795000,89900,89400,89900,89300,2067
|
|
20240705,103400,20998538600,89500,89400,89500,89200,2276
|
|
20240705,103300,20795274500,89500,89800,89900,89500,1934
|
|
20240705,103200,20621884000,89800,90200,90200,89800,1106
|
|
20240705,103100,20522390700,90100,90000,90200,89900,635
|
|
20240705,103000,20465184400,90000,90300,90400,89900,1776
|
|
20240705,102900,20305095600,90400,90500,90500,90300,721
|
|
20240705,102800,20239938900,90500,90500,90500,90400,527
|
|
20240705,102700,20192271700,90500,90500,90500,90400,430
|
|
20240705,102600,20153365400,90400,90300,90500,90300,777
|
|
20240705,102500,20083129700,90300,90100,90600,90100,3186
|
|
20240705,102400,19795097400,90200,90200,90200,89800,1636
|
|
20240705,102300,19647858800,90200,90200,90300,90000,1760
|
|
20240705,102200,19489215800,90200,90500,90500,90000,2122
|
|
20240705,102100,19297874300,90300,90700,90700,90300,5465
|
|
20240705,102000,18804103100,90600,90800,90800,90500,1523
|
|
20240705,101900,18665962900,90700,90600,90800,90500,1703
|
|
20240705,101800,18511533400,90600,90800,90800,90600,647
|
|
20240705,101700,18452848900,90800,90700,90800,90600,1609
|
|
20240705,101600,18306883800,90700,90700,90700,90500,3351
|
|
20240705,101500,18003447300,90700,90600,90800,90400,3551
|
|
20240705,101400,17681705200,90600,90700,90700,90500,1783
|
|
20240705,101300,17520120800,90700,90800,90800,90600,2291
|
|
20240705,101200,17312427600,90900,90600,90900,90600,4005
|
|
20240705,101100,16948989300,90700,90600,90800,90600,3131
|
|
20240705,101000,16664912400,90700,90700,90700,90600,3581
|
|
20240705,100900,16340126500,90700,90600,90700,90400,4291
|
|
20240705,100800,15951623400,90500,90200,90800,90200,14299
|
|
20240705,100700,14657653200,90200,90000,90200,89900,3749
|
|
20240705,100600,14319747000,90200,90200,90200,89500,3202
|
|
20240705,100500,14031865300,90200,90200,90300,89900,3122
|
|
20240705,100400,13750457100,90200,90100,90200,90000,1233
|
|
20240705,100300,13639301400,90200,89700,90200,89500,5037
|
|
20240705,100200,13186245700,89700,89800,89800,89500,829
|
|
20240705,100100,13111913800,89800,89800,89900,89600,1923
|
|
20240705,100000,12939288900,89800,89900,90100,89800,3302
|
|
20240705,095900,12642324700,89900,89600,89900,89500,1825
|
|
20240705,095800,12478528300,89600,89300,89600,89100,1745
|
|
20240705,095700,12322603800,89100,89400,89400,89000,2193
|
|
20240705,095600,12127080700,89400,89500,89500,89200,2901
|
|
20240705,095500,11867773000,89500,89400,89700,89000,2529
|
|
20240705,095400,11641756100,89400,90200,90200,89400,2606
|
|
20240705,095300,11407878300,90000,90000,90200,90000,5963
|
|
20240705,095200,10870536100,90000,90200,90400,90000,5586
|
|
20240705,095100,10366597000,90300,89700,90300,89700,11157
|
|
20240705,095000,9363281100,89700,89600,89700,89300,3109
|
|
20240705,094900,9085015700,89400,89100,89700,89100,5676
|
|
20240705,094800,8577515100,89000,88800,89100,88600,4203
|
|
20240705,094700,8204166900,88700,88700,88900,88600,2457
|
|
20240705,094600,7986178400,88900,88900,89100,88600,5223
|
|
20240705,094500,7521786600,88900,88300,88900,88300,2670
|
|
20240705,094400,7285055600,88300,88000,88500,87900,4104
|
|
20240705,094300,6922623300,88000,87900,88000,87800,1655
|
|
20240705,094200,6777075900,87800,88100,88100,87600,1064
|
|
20240705,094100,6683460100,88000,87300,88100,87300,5152
|
|
20240705,094000,6231278700,87400,87200,87400,87200,367
|
|
20240705,093900,6199239000,87200,87300,87400,87200,1562
|
|
20240705,093800,6062837000,87400,87500,87500,87300,678
|
|
20240705,093700,6003561200,87400,87500,87500,87400,406
|
|
20240705,093600,5968061200,87500,87300,87500,87300,670
|
|
20240705,093500,5909477100,87300,87200,87400,87200,2632
|
|
20240705,093400,5679612700,87200,87200,87300,87100,1190
|
|
20240705,093300,5575852500,87200,87100,87300,87000,2298
|
|
20240705,093200,5375578400,87100,87200,87200,87000,1129
|
|
20240705,093100,5277159200,87200,87000,87300,87000,1382
|
|
20240705,093000,5156652000,86900,86800,87200,86700,3768
|
|
20240705,092900,4828635400,86800,86800,86800,86500,1558
|
|
20240705,092800,4693487300,86800,87000,87100,86800,1152
|
|
20240705,092700,4593289800,87000,87100,87200,87000,2196
|
|
20240705,092600,4401979300,87100,86700,87100,86700,2240
|
|
20240705,092500,4207318400,86900,86700,86900,86500,1752
|
|
20240705,092400,4055425700,86700,86500,86700,86500,3105
|
|
20240705,092300,3786602200,86500,86000,86600,86000,3723
|
|
20240705,092200,3464632500,86200,85500,86300,85400,6797
|
|
20240705,092100,2880829800,85500,85300,85500,85300,799
|
|
20240705,092000,2812627500,85300,85300,85400,85300,908
|
|
20240705,091900,2735172300,85300,85100,85400,85100,652
|
|
20240705,091800,2679562000,85100,85400,85500,85100,1501
|
|
20240705,091700,2551636700,85300,85100,85500,84900,3385
|
|
20240705,091600,2263303600,85000,84800,85100,84800,978
|
|
20240705,091500,2180214900,84900,84600,84900,84500,4149
|
|
20240705,091400,1828918800,84600,84400,84600,84300,751
|
|
20240705,091300,1765460900,84400,84400,84400,84400,226
|
|
20240705,091200,1746386500,84400,84400,84500,84300,711
|
|
20240705,091100,1686401000,84500,84500,84600,83700,4896
|
|
20240705,091000,1275850600,84500,84500,84600,84300,406
|
|
20240705,090900,1241560100,84500,84200,84600,84000,1212
|
|
20240705,090800,1139515900,84200,83600,84300,83600,1987
|
|
20240705,090700,972717500,83400,84000,84300,83000,6655
|
|
20240705,090600,418057600,84000,83900,84000,83800,506
|
|
20240705,090500,375588100,83800,83600,83900,83600,200
|
|
20240705,090400,358832300,83600,83400,83600,83000,1570
|
|
20240705,090300,228151800,83400,83600,83600,83400,620
|
|
20240705,090200,176401300,83700,83600,83700,83500,471
|
|
20240705,090100,137027700,83600,83700,83800,83600,630
|
|
20240705,090000,84263700,83700,83600,83700,83500,1007
|