653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,194900,15095822550,20300,20300,20300,20300,0
|
|
20240704,194800,15095822550,20300,20300,20300,20300,0
|
|
20240704,194700,15095822550,20300,20300,20300,20300,0
|
|
20240704,194600,15095822550,20300,20300,20300,20300,0
|
|
20240704,194500,15095822550,20300,20300,20300,20300,0
|
|
20240704,194400,15095822550,20300,20300,20300,20300,0
|
|
20240704,194300,15095822550,20300,20300,20300,20300,0
|
|
20240704,194200,15095822550,20300,20300,20300,20300,0
|
|
20240704,194100,15095822550,20300,20300,20300,20300,0
|
|
20240704,194000,15095822550,20300,20300,20300,20300,0
|
|
20240704,193900,15095822550,20300,20300,20300,20300,0
|
|
20240704,193800,15095822550,20300,20300,20300,20300,0
|
|
20240704,193700,15095822550,20300,20300,20300,20300,0
|
|
20240704,193600,15095822550,20300,20300,20300,20300,0
|
|
20240704,193500,15095822550,20300,20300,20300,20300,0
|
|
20240704,193400,15095822550,20300,20300,20300,20300,0
|
|
20240704,193300,15095822550,20300,20300,20300,20300,0
|
|
20240704,193200,15095822550,20300,20300,20300,20300,0
|
|
20240704,193100,15095822550,20300,20300,20300,20300,0
|
|
20240704,193000,15095822550,20300,20300,20300,20300,0
|
|
20240704,192900,15095822550,20300,20300,20300,20300,0
|
|
20240704,192800,15095822550,20300,20300,20300,20300,0
|
|
20240704,192700,15095822550,20300,20300,20300,20300,0
|
|
20240704,192600,15095822550,20300,20300,20300,20300,0
|
|
20240704,192500,15095822550,20300,20300,20300,20300,0
|
|
20240704,192400,15095822550,20300,20300,20300,20300,0
|
|
20240704,192300,15095822550,20300,20300,20300,20300,0
|
|
20240704,192200,15095822550,20300,20300,20300,20300,0
|
|
20240704,192100,15095822550,20300,20300,20300,20300,0
|
|
20240704,192000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,191900,15095822550,20300,20300,20300,20300,0
|
|
20240704,191800,15095822550,20300,20300,20300,20300,0
|
|
20240704,191700,15095822550,20300,20300,20300,20300,0
|
|
20240704,191600,15095822550,20300,20300,20300,20300,0
|
|
20240704,191500,15095822550,20300,20300,20300,20300,0
|
|
20240704,191400,15095822550,20300,20300,20300,20300,0
|
|
20240704,191300,15095822550,20300,20300,20300,20300,0
|
|
20240704,191200,15095822550,20300,20300,20300,20300,0
|
|
20240704,191100,15095822550,20300,20300,20300,20300,0
|
|
20240704,191000,15095822550,20300,20300,20300,20300,0
|
|
20240704,190900,15095822550,20300,20300,20300,20300,0
|
|
20240704,190800,15095822550,20300,20300,20300,20300,0
|
|
20240704,190700,15095822550,20300,20300,20300,20300,0
|
|
20240704,190600,15095822550,20300,20300,20300,20300,0
|
|
20240704,190500,15095822550,20300,20300,20300,20300,0
|
|
20240704,190400,15095822550,20300,20300,20300,20300,0
|
|
20240704,190300,15095822550,20300,20300,20300,20300,0
|
|
20240704,190200,15095822550,20300,20300,20300,20300,0
|
|
20240704,190100,15095822550,20300,20300,20300,20300,0
|
|
20240704,190000,15095822550,20300,20300,20300,20300,0
|
|
20240704,185900,15095822550,20300,20300,20300,20300,0
|
|
20240704,185800,15095822550,20300,20300,20300,20300,0
|
|
20240704,185700,15095822550,20300,20300,20300,20300,0
|
|
20240704,185600,15095822550,20300,20300,20300,20300,0
|
|
20240704,185500,15095822550,20300,20300,20300,20300,0
|
|
20240704,185400,15095822550,20300,20300,20300,20300,0
|
|
20240704,185300,15095822550,20300,20300,20300,20300,0
|
|
20240704,185200,15095822550,20300,20300,20300,20300,0
|
|
20240704,185100,15095822550,20300,20300,20300,20300,0
|
|
20240704,185000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,184900,15095822550,20300,20300,20300,20300,0
|
|
20240704,184800,15095822550,20300,20300,20300,20300,0
|
|
20240704,184700,15095822550,20300,20300,20300,20300,0
|
|
20240704,184600,15095822550,20300,20300,20300,20300,0
|
|
20240704,184500,15095822550,20300,20300,20300,20300,0
|
|
20240704,184400,15095822550,20300,20300,20300,20300,0
|
|
20240704,184300,15095822550,20300,20300,20300,20300,0
|
|
20240704,184200,15095822550,20300,20300,20300,20300,0
|
|
20240704,184100,15095822550,20300,20300,20300,20300,0
|
|
20240704,184000,15095822550,20300,20300,20300,20300,0
|
|
20240704,183900,15095822550,20300,20300,20300,20300,0
|
|
20240704,183800,15095822550,20300,20300,20300,20300,0
|
|
20240704,183700,15095822550,20300,20300,20300,20300,0
|
|
20240704,183600,15095822550,20300,20300,20300,20300,0
|
|
20240704,183500,15095822550,20300,20300,20300,20300,0
|
|
20240704,183400,15095822550,20300,20300,20300,20300,0
|
|
20240704,183300,15095822550,20300,20300,20300,20300,0
|
|
20240704,183200,15095822550,20300,20300,20300,20300,0
|
|
20240704,183100,15095822550,20300,20300,20300,20300,0
|
|
20240704,183000,15095822550,20300,20300,20300,20300,0
|
|
20240704,182900,15095822550,20300,20300,20300,20300,0
|
|
20240704,182800,15095822550,20300,20300,20300,20300,0
|
|
20240704,182700,15095822550,20300,20300,20300,20300,0
|
|
20240704,182600,15095822550,20300,20300,20300,20300,0
|
|
20240704,182500,15095822550,20300,20300,20300,20300,0
|
|
20240704,182400,15095822550,20300,20300,20300,20300,0
|
|
20240704,182300,15095822550,20300,20300,20300,20300,0
|
|
20240704,182200,15095822550,20300,20300,20300,20300,0
|
|
20240704,182100,15095822550,20300,20300,20300,20300,0
|
|
20240704,182000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,181900,15095822550,20300,20300,20300,20300,0
|
|
20240704,181800,15095822550,20300,20300,20300,20300,0
|
|
20240704,181700,15095822550,20300,20300,20300,20300,0
|
|
20240704,181600,15095822550,20300,20300,20300,20300,0
|
|
20240704,181500,15095822550,20300,20300,20300,20300,0
|
|
20240704,181400,15095822550,20300,20300,20300,20300,0
|
|
20240704,181300,15095822550,20300,20300,20300,20300,0
|
|
20240704,181200,15095822550,20300,20300,20300,20300,0
|
|
20240704,181100,15095822550,20300,20300,20300,20300,0
|
|
20240704,181000,15095822550,20300,20300,20300,20300,0
|
|
20240704,180900,15095822550,20300,20300,20300,20300,0
|
|
20240704,180800,15095822550,20300,20300,20300,20300,0
|
|
20240704,180700,15095822550,20300,20300,20300,20300,0
|
|
20240704,180600,15095822550,20300,20300,20300,20300,0
|
|
20240704,180500,15095822550,20300,20300,20300,20300,0
|
|
20240704,180400,15095822550,20300,20300,20300,20300,0
|
|
20240704,180300,15095822550,20300,20300,20300,20300,0
|
|
20240704,180200,15095822550,20300,20300,20300,20300,0
|
|
20240704,180100,15095822550,20300,20300,20300,20300,0
|
|
20240704,180000,15095822550,20300,20300,20300,20300,0
|
|
20240704,175900,15095822550,20300,20300,20300,20300,0
|
|
20240704,175800,15095822550,20300,20300,20300,20300,0
|
|
20240704,175700,15095822550,20300,20300,20300,20300,0
|
|
20240704,175600,15095822550,20300,20300,20300,20300,0
|
|
20240704,175500,15095822550,20300,20300,20300,20300,0
|
|
20240704,175400,15095822550,20300,20300,20300,20300,0
|
|
20240704,175300,15095822550,20300,20300,20300,20300,0
|
|
20240704,175200,15095822550,20300,20300,20300,20300,0
|
|
20240704,175100,15095822550,20300,20300,20300,20300,0
|
|
20240704,175000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,174900,15095822550,20300,20300,20300,20300,0
|
|
20240704,174800,15095822550,20300,20300,20300,20300,0
|
|
20240704,174700,15095822550,20300,20300,20300,20300,0
|
|
20240704,174600,15095822550,20300,20300,20300,20300,0
|
|
20240704,174500,15095822550,20300,20300,20300,20300,0
|
|
20240704,174400,15095822550,20300,20300,20300,20300,0
|
|
20240704,174300,15095822550,20300,20300,20300,20300,0
|
|
20240704,174200,15095822550,20300,20300,20300,20300,0
|
|
20240704,174100,15095822550,20300,20300,20300,20300,0
|
|
20240704,174000,15095822550,20300,20300,20300,20300,0
|
|
20240704,173900,15095822550,20300,20300,20300,20300,0
|
|
20240704,173800,15095822550,20300,20300,20300,20300,0
|
|
20240704,173700,15095822550,20300,20300,20300,20300,0
|
|
20240704,173600,15095822550,20300,20300,20300,20300,0
|
|
20240704,173500,15095822550,20300,20300,20300,20300,0
|
|
20240704,173400,15095822550,20300,20300,20300,20300,0
|
|
20240704,173300,15095822550,20300,20300,20300,20300,0
|
|
20240704,173200,15095822550,20300,20300,20300,20300,0
|
|
20240704,173100,15095822550,20300,20300,20300,20300,0
|
|
20240704,173000,15095822550,20300,20300,20300,20300,0
|
|
20240704,172900,15095822550,20300,20300,20300,20300,0
|
|
20240704,172800,15095822550,20300,20300,20300,20300,0
|
|
20240704,172700,15095822550,20300,20300,20300,20300,0
|
|
20240704,172600,15095822550,20300,20300,20300,20300,0
|
|
20240704,172500,15095822550,20300,20300,20300,20300,0
|
|
20240704,172400,15095822550,20300,20300,20300,20300,0
|
|
20240704,172300,15095822550,20300,20300,20300,20300,0
|
|
20240704,172200,15095822550,20300,20300,20300,20300,0
|
|
20240704,172100,15095822550,20300,20300,20300,20300,0
|
|
20240704,172000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,171900,15095822550,20300,20300,20300,20300,0
|
|
20240704,171800,15095822550,20300,20300,20300,20300,0
|
|
20240704,171700,15095822550,20300,20300,20300,20300,0
|
|
20240704,171600,15095822550,20300,20300,20300,20300,0
|
|
20240704,171500,15095822550,20300,20300,20300,20300,0
|
|
20240704,171400,15095822550,20300,20300,20300,20300,0
|
|
20240704,171300,15095822550,20300,20300,20300,20300,0
|
|
20240704,171200,15095822550,20300,20300,20300,20300,0
|
|
20240704,171100,15095822550,20300,20300,20300,20300,0
|
|
20240704,171000,15095822550,20300,20300,20300,20300,0
|
|
20240704,170900,15095822550,20300,20300,20300,20300,0
|
|
20240704,170800,15095822550,20300,20300,20300,20300,0
|
|
20240704,170700,15095822550,20300,20300,20300,20300,0
|
|
20240704,170600,15095822550,20300,20300,20300,20300,0
|
|
20240704,170500,15095822550,20300,20300,20300,20300,0
|
|
20240704,170400,15095822550,20300,20300,20300,20300,0
|
|
20240704,170300,15095822550,20300,20300,20300,20300,0
|
|
20240704,170200,15095822550,20300,20300,20300,20300,0
|
|
20240704,170100,15095822550,20300,20300,20300,20300,0
|
|
20240704,170000,15095822550,20300,20300,20300,20300,0
|
|
20240704,165900,15095822550,20300,20300,20300,20300,0
|
|
20240704,165800,15095822550,20300,20300,20300,20300,0
|
|
20240704,165700,15095822550,20300,20300,20300,20300,0
|
|
20240704,165600,15095822550,20300,20300,20300,20300,0
|
|
20240704,165500,15095822550,20300,20300,20300,20300,0
|
|
20240704,165400,15095822550,20300,20300,20300,20300,0
|
|
20240704,165300,15095822550,20300,20300,20300,20300,0
|
|
20240704,165200,15095822550,20300,20300,20300,20300,0
|
|
20240704,165100,15095822550,20300,20300,20300,20300,0
|
|
20240704,165000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,164900,15095822550,20300,20300,20300,20300,0
|
|
20240704,164800,15095822550,20300,20300,20300,20300,0
|
|
20240704,164700,15095822550,20300,20300,20300,20300,0
|
|
20240704,164600,15095822550,20300,20300,20300,20300,0
|
|
20240704,164500,15095822550,20300,20300,20300,20300,0
|
|
20240704,164400,15095822550,20300,20300,20300,20300,0
|
|
20240704,164300,15095822550,20300,20300,20300,20300,0
|
|
20240704,164200,15095822550,20300,20300,20300,20300,0
|
|
20240704,164100,15095822550,20300,20300,20300,20300,0
|
|
20240704,164000,15095822550,20300,20300,20300,20300,0
|
|
20240704,163900,15095822550,20300,20300,20300,20300,0
|
|
20240704,163800,15095822550,20300,20300,20300,20300,0
|
|
20240704,163700,15095822550,20300,20300,20300,20300,0
|
|
20240704,163600,15095822550,20300,20300,20300,20300,0
|
|
20240704,163500,15095822550,20300,20300,20300,20300,0
|
|
20240704,163400,15095822550,20300,20300,20300,20300,0
|
|
20240704,163300,15095822550,20300,20300,20300,20300,0
|
|
20240704,163200,15095822550,20300,20300,20300,20300,0
|
|
20240704,163100,15095822550,20300,20300,20300,20300,0
|
|
20240704,163000,15095822550,20300,20300,20300,20300,0
|
|
20240704,162900,15095822550,20300,20300,20300,20300,0
|
|
20240704,162800,15095822550,20300,20300,20300,20300,0
|
|
20240704,162700,15095822550,20300,20300,20300,20300,0
|
|
20240704,162600,15095822550,20300,20300,20300,20300,0
|
|
20240704,162500,15095822550,20300,20300,20300,20300,0
|
|
20240704,162400,15095822550,20300,20300,20300,20300,0
|
|
20240704,162300,15095822550,20300,20300,20300,20300,0
|
|
20240704,162200,15095822550,20300,20300,20300,20300,0
|
|
20240704,162100,15095822550,20300,20300,20300,20300,0
|
|
20240704,162000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,161900,15095822550,20300,20300,20300,20300,0
|
|
20240704,161800,15095822550,20300,20300,20300,20300,0
|
|
20240704,161700,15095822550,20300,20300,20300,20300,0
|
|
20240704,161600,15095822550,20300,20300,20300,20300,0
|
|
20240704,161500,15095822550,20300,20300,20300,20300,0
|
|
20240704,161400,15095822550,20300,20300,20300,20300,0
|
|
20240704,161300,15095822550,20300,20300,20300,20300,0
|
|
20240704,161200,15095822550,20300,20300,20300,20300,0
|
|
20240704,161100,15095822550,20300,20300,20300,20300,0
|
|
20240704,161000,15095822550,20300,20300,20300,20300,0
|
|
20240704,160900,15095822550,20300,20300,20300,20300,0
|
|
20240704,160800,15095822550,20300,20300,20300,20300,0
|
|
20240704,160700,15095822550,20300,20300,20300,20300,0
|
|
20240704,160600,15095822550,20300,20300,20300,20300,0
|
|
20240704,160500,15095822550,20300,20300,20300,20300,0
|
|
20240704,160400,15095822550,20300,20300,20300,20300,0
|
|
20240704,160300,15095822550,20300,20300,20300,20300,0
|
|
20240704,160200,15095822550,20300,20300,20300,20300,0
|
|
20240704,160100,15095822550,20300,20300,20300,20300,0
|
|
20240704,160000,15095822550,20300,20300,20300,20300,0
|
|
20240704,155900,15095822550,20300,20300,20300,20300,0
|
|
20240704,155800,15095822550,20300,20300,20300,20300,0
|
|
20240704,155700,15095822550,20300,20300,20300,20300,0
|
|
20240704,155600,15095822550,20300,20300,20300,20300,0
|
|
20240704,155500,15095822550,20300,20300,20300,20300,0
|
|
20240704,155400,15095822550,20300,20300,20300,20300,0
|
|
20240704,155300,15095822550,20300,20300,20300,20300,0
|
|
20240704,155200,15095822550,20300,20300,20300,20300,0
|
|
20240704,155100,15095822550,20300,20300,20300,20300,0
|
|
20240704,155000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,154900,15095822550,20300,20300,20300,20300,0
|
|
20240704,154800,15095822550,20300,20300,20300,20300,0
|
|
20240704,154700,15095822550,20300,20300,20300,20300,0
|
|
20240704,154600,15095822550,20300,20300,20300,20300,0
|
|
20240704,154500,15095822550,20300,20300,20300,20300,0
|
|
20240704,154400,15095822550,20300,20300,20300,20300,0
|
|
20240704,154300,15095822550,20300,20300,20300,20300,0
|
|
20240704,154200,15095822550,20300,20300,20300,20300,0
|
|
20240704,154100,15095822550,20300,20300,20300,20300,0
|
|
20240704,154000,15095822550,20300,20300,20300,20300,0
|
|
20240704,153900,15095822550,20300,20300,20300,20300,0
|
|
20240704,153800,15095822550,20300,20300,20300,20300,0
|
|
20240704,153700,15095822550,20300,20300,20300,20300,0
|
|
20240704,153600,15095822550,20300,20300,20300,20300,0
|
|
20240704,153500,15095822550,20300,20300,20300,20300,0
|
|
20240704,153400,15095822550,20300,20300,20300,20300,0
|
|
20240704,153300,15095822550,20300,20300,20300,20300,0
|
|
20240704,153200,15095822550,20300,20300,20300,20300,0
|
|
20240704,153100,15095822550,20300,20300,20300,20300,0
|
|
20240704,153000,15095822550,20300,20300,20300,20300,9283
|
|
20240704,152900,14907377650,20350,20350,20350,20350,0
|
|
20240704,152800,14907377650,20350,20350,20350,20350,0
|
|
20240704,152700,14907377650,20350,20350,20350,20350,0
|
|
20240704,152600,14907377650,20350,20350,20350,20350,0
|
|
20240704,152500,14907377650,20350,20350,20350,20350,0
|
|
20240704,152400,14907377650,20350,20350,20350,20350,0
|
|
20240704,152300,14907377650,20350,20350,20350,20350,0
|
|
20240704,152200,14907377650,20350,20350,20350,20350,0
|
|
20240704,152100,14907377650,20350,20350,20350,20350,0
|
|
20240704,152000,14907377650,20350,20350,20350,20350,0
|
|
20240704,151900,14907377650,20350,20350,20350,20300,1642
|
|
20240704,151800,14873992750,20350,20350,20350,20300,318
|
|
20240704,151700,14867525550,20350,20350,20350,20300,1736
|
|
20240704,151600,14832206350,20350,20300,20350,20300,411
|
|
20240704,151500,14823854400,20350,20300,20350,20300,1271
|
|
20240704,151400,14798004850,20350,20300,20350,20300,1109
|
|
20240704,151300,14775464750,20350,20350,20350,20300,1140
|
|
20240704,151200,14752282550,20350,20350,20350,20300,1396
|
|
20240704,151100,14723877200,20350,20350,20350,20300,940
|
|
20240704,151000,14704761900,20300,20300,20350,20300,1724
|
|
20240704,150900,14669738700,20300,20300,20350,20300,350
|
|
20240704,150800,14662625700,20300,20250,20350,20250,1565
|
|
20240704,150700,14630836100,20300,20250,20300,20250,1884
|
|
20240704,150600,14592594800,20300,20300,20300,20250,731
|
|
20240704,150500,14577778200,20300,20250,20300,20250,969
|
|
20240704,150400,14558130800,20300,20250,20300,20250,165
|
|
20240704,150300,14554782450,20250,20250,20300,20250,284
|
|
20240704,150200,14549020950,20300,20300,20300,20250,997
|
|
20240704,150100,14528799350,20300,20250,20300,20250,151
|
|
20240704,150000,14525734850,20250,20300,20300,20250,2863
|
|
20240704,145900,14467646650,20250,20250,20300,20250,696
|
|
20240704,145800,14453551850,20300,20300,20300,20250,2705
|
|
20240704,145700,14398664300,20250,20250,20300,20200,2234
|
|
20240704,145600,14353428800,20250,20200,20250,20200,673
|
|
20240704,145500,14339827800,20200,20150,20250,20150,1043
|
|
20240704,145400,14318777900,20200,20150,20200,20150,834
|
|
20240704,145300,14301955200,20200,20200,20250,20150,543
|
|
20240704,145200,14291002600,20200,20150,20200,20150,1044
|
|
20240704,145100,14269956200,20200,20200,20250,20150,1052
|
|
20240704,145000,14248699200,20250,20250,20250,20150,353
|
|
20240704,144900,14241569900,20250,20250,20250,20200,1009
|
|
20240704,144800,14221172750,20250,20250,20250,20200,357
|
|
20240704,144700,14213955000,20200,20200,20250,20200,711
|
|
20240704,144600,14199592150,20250,20200,20250,20150,637
|
|
20240704,144500,14186730350,20200,20200,20250,20150,958
|
|
20240704,144400,14167394800,20250,20200,20250,20200,855
|
|
20240704,144300,14150098050,20200,20200,20250,20150,1271
|
|
20240704,144200,14124423400,20200,20200,20250,20150,855
|
|
20240704,144100,14107168050,20200,20250,20250,20200,882
|
|
20240704,144000,14089351000,20200,20150,20250,20150,538
|
|
20240704,143900,14078507800,20200,20250,20250,20200,953
|
|
20240704,143800,14059248300,20250,20200,20250,20200,694
|
|
20240704,143700,14045228200,20200,20200,20250,20200,1417
|
|
20240704,143600,14016604450,20250,20250,20250,20200,923
|
|
20240704,143500,13997945350,20250,20300,20300,20250,886
|
|
20240704,143400,13980001200,20300,20250,20300,20200,426
|
|
20240704,143300,13971385650,20250,20200,20250,20200,876
|
|
20240704,143200,13953685050,20250,20250,20300,20250,1242
|
|
20240704,143100,13928534100,20250,20300,20300,20250,916
|
|
20240704,143000,13909978350,20300,20250,20300,20250,274
|
|
20240704,142900,13904429250,20300,20200,20300,20200,864
|
|
20240704,142800,13886959050,20250,20250,20300,20200,1184
|
|
20240704,142700,13863023450,20250,20250,20300,20200,721
|
|
20240704,142600,13848419050,20250,20250,20300,20200,1818
|
|
20240704,142500,13811604050,20300,20300,20300,20250,459
|
|
20240704,142400,13802297850,20250,20350,20350,20250,742
|
|
20240704,142300,13787268850,20350,20300,20350,20250,720
|
|
20240704,142200,13772680400,20250,20300,20350,20250,1026
|
|
20240704,142100,13751856800,20300,20300,20350,20300,470
|
|
20240704,142000,13742315650,20300,20300,20350,20250,669
|
|
20240704,141900,13728746350,20300,20300,20300,20250,772
|
|
20240704,141800,13713089850,20350,20350,20350,20250,1087
|
|
20240704,141700,13691011250,20350,20350,20350,20300,827
|
|
20240704,141600,13674216950,20350,20350,20350,20300,827
|
|
20240704,141500,13657414750,20350,20350,20350,20300,506
|
|
20240704,141400,13647139700,20350,20300,20350,20250,982
|
|
20240704,141300,13627204600,20300,20350,20350,20250,914
|
|
20240704,141200,13608676500,20350,20350,20350,20300,681
|
|
20240704,141100,13594841250,20300,20350,20350,20300,934
|
|
20240704,141000,13575855900,20350,20350,20350,20300,835
|
|
20240704,140900,13558898200,20350,20300,20350,20300,368
|
|
20240704,140800,13551424950,20350,20350,20350,20300,1509
|
|
20240704,140700,13520752350,20350,20350,20350,20300,386
|
|
20240704,140600,13512909300,20300,20400,20400,20300,727
|
|
20240704,140500,13498134800,20400,20400,20400,20350,395
|
|
20240704,140400,13490088350,20350,20400,20400,20350,1881
|
|
20240704,140300,13451759800,20400,20400,20400,20300,509
|
|
20240704,140200,13441413900,20400,20350,20400,20300,6046
|
|
20240704,140100,13318389100,20350,20350,20350,20300,761
|
|
20240704,140000,13302931050,20350,20350,20350,20300,1174
|
|
20240704,135900,13279093450,20350,20350,20350,20300,653
|
|
20240704,135800,13265826850,20350,20300,20350,20250,1207
|
|
20240704,135700,13241334700,20300,20300,20300,20250,1427
|
|
20240704,135600,13212388150,20300,20300,20300,20250,4812
|
|
20240704,135500,13114725900,20350,20400,20400,20350,288
|
|
20240704,135400,13108865000,20400,20400,20400,20300,881
|
|
20240704,135300,13090969250,20300,20350,20400,20300,2171
|
|
20240704,135200,13046782950,20350,20350,20400,20350,1935
|
|
20240704,135100,13007402500,20400,20400,20400,20350,2064
|
|
20240704,135000,12965392250,20400,20400,20400,20350,1085
|
|
20240704,134900,12943286900,20400,20450,20450,20400,1572
|
|
20240704,134800,12911214300,20400,20450,20450,20400,1247
|
|
20240704,134700,12885766000,20400,20400,20450,20400,1142
|
|
20240704,134600,12862459350,20450,20400,20450,20400,1401
|
|
20240704,134500,12833875150,20400,20400,20450,20400,1812
|
|
20240704,134400,12796902550,20400,20450,20450,20400,660
|
|
20240704,134300,12783422350,20450,20450,20500,20400,3040
|
|
20240704,134200,12721254800,20500,20450,20500,20450,1087
|
|
20240704,134100,12698986550,20450,20500,20550,20450,1004
|
|
20240704,134000,12678404400,20500,20500,20550,20450,1213
|
|
20240704,133900,12653547850,20500,20550,20550,20450,1703
|
|
20240704,133800,12618584200,20550,20500,20550,20450,2787
|
|
20240704,133700,12561460500,20500,20550,20550,20450,3213
|
|
20240704,133600,12495585450,20550,20400,20550,20400,22401
|
|
20240704,133500,12036753550,20400,20400,20450,20350,1220
|
|
20240704,133400,12011873850,20400,20450,20450,20400,1264
|
|
20240704,133300,11986086900,20400,20400,20450,20350,7492
|
|
20240704,133200,11833238000,20350,20400,20400,20350,2766
|
|
20240704,133100,11776871800,20400,20350,20400,20300,798
|
|
20240704,133000,11760627200,20350,20250,20350,20250,8817
|
|
20240704,132900,11581366350,20300,20300,20300,20250,810
|
|
20240704,132800,11564924400,20300,20250,20300,20250,107
|
|
20240704,132700,11562752700,20300,20300,20300,20250,312
|
|
20240704,132600,11556424850,20300,20300,20300,20250,112
|
|
20240704,132500,11554152150,20250,20300,20300,20250,1999
|
|
20240704,132400,11513668650,20300,20300,20300,20250,1048
|
|
20240704,132300,11492408550,20250,20300,20300,20250,1364
|
|
20240704,132200,11464725850,20300,20250,20300,20200,7484
|
|
20240704,132100,11313167650,20200,20100,20200,20100,5594
|
|
20240704,132000,11200265550,20150,20150,20200,20150,924
|
|
20240704,131900,11181644400,20150,20150,20150,20150,2424
|
|
20240704,131800,11132800800,20150,20200,20200,20150,253
|
|
20240704,131700,11127694600,20150,20200,20200,20150,292
|
|
20240704,131600,11121807950,20150,20150,20200,20150,481
|
|
20240704,131500,11112110700,20150,20150,20200,20150,1192
|
|
20240704,131400,11088083850,20150,20200,20200,20150,55
|
|
20240704,131300,11086973500,20200,20150,20200,20150,149
|
|
20240704,131200,11083964100,20200,20200,20200,20150,174
|
|
20240704,131100,11080450350,20200,20150,20200,20150,205
|
|
20240704,131000,11076317850,20200,20150,20200,20150,221
|
|
20240704,130900,11071859450,20150,20200,20200,20150,501
|
|
20240704,130800,11061756300,20200,20150,20200,20150,374
|
|
20240704,130700,11054203450,20150,20200,20200,20150,127
|
|
20240704,130600,11051638750,20150,20200,20200,20150,239
|
|
20240704,130500,11046811350,20200,20200,20200,20150,44
|
|
20240704,130400,11045922950,20150,20200,20200,20150,118
|
|
20240704,130300,11043539750,20100,20150,20200,20100,413
|
|
20240704,130200,11035211750,20200,20150,20200,20150,315
|
|
20240704,130100,11028852150,20150,20150,20200,20150,705
|
|
20240704,130000,11014639900,20150,20200,20200,20150,444
|
|
20240704,125900,11005685600,20150,20150,20150,20150,108
|
|
20240704,125800,11003509400,20150,20150,20200,20150,446
|
|
20240704,125700,10994508450,20150,20150,20150,20150,388
|
|
20240704,125600,10986690250,20100,20150,20150,20100,230
|
|
20240704,125500,10982061250,20150,20100,20150,20100,1156
|
|
20240704,125400,10958795550,20100,20100,20100,20050,178
|
|
20240704,125300,10955218150,20050,20050,20100,20050,287
|
|
20240704,125200,10949459400,20100,20150,20150,20100,1069
|
|
20240704,125100,10927963900,20150,20100,20150,20100,333
|
|
20240704,125000,10921268800,20100,20050,20100,20050,365
|
|
20240704,124900,10913935700,20100,20050,20100,20050,191
|
|
20240704,124800,10910101550,20050,20150,20150,20050,2391
|
|
20240704,124700,10862034000,20150,20100,20150,20100,430
|
|
20240704,124600,10853371800,20100,20150,20150,20100,142
|
|
20240704,124500,10850511050,20100,20150,20150,20100,283
|
|
20240704,124400,10844810100,20100,20150,20150,20100,42
|
|
20240704,124300,10843964200,20150,20100,20150,20100,189
|
|
20240704,124200,10840159150,20150,20150,20150,20150,112
|
|
20240704,124100,10837902350,20150,20100,20200,20100,81
|
|
20240704,124000,10836269750,20150,20150,20150,20150,146
|
|
20240704,123900,10833327850,20200,20150,20200,20100,408
|
|
20240704,123800,10825106800,20150,20200,20200,20150,102
|
|
20240704,123700,10823049800,20100,20100,20150,20100,311
|
|
20240704,123600,10816790650,20100,20150,20150,20100,210
|
|
20240704,123500,10812563900,20100,20150,20150,20100,637
|
|
20240704,123400,10799730700,20150,20050,20150,20050,425
|
|
20240704,123300,10791177950,20050,20100,20100,20050,108
|
|
20240704,123200,10789007550,20100,20100,20150,20100,601
|
|
20240704,123100,10776922400,20050,20150,20150,20050,2866
|
|
20240704,123000,10719319500,20100,20100,20150,20100,1244
|
|
20240704,122900,10694254600,20100,20150,20150,20100,237
|
|
20240704,122800,10689484350,20150,20100,20150,20100,445
|
|
20240704,122700,10680518500,20150,20150,20150,20100,193
|
|
20240704,122600,10676630100,20150,20150,20150,20100,353
|
|
20240704,122500,10669517550,20150,20150,20150,20100,443
|
|
20240704,122400,10660607150,20100,20150,20150,20100,55
|
|
20240704,122300,10659499400,20150,20150,20150,20150,130
|
|
20240704,122200,10656879900,20100,20100,20150,20100,145
|
|
20240704,122100,10653960200,20150,20150,20150,20150,136
|
|
20240704,122000,10651219800,20150,20150,20150,20100,212
|
|
20240704,121900,10646948400,20150,20150,20150,20150,637
|
|
20240704,121800,10634112850,20100,20100,20100,20100,8
|
|
20240704,121700,10633952050,20150,20100,20150,20100,490
|
|
20240704,121600,10624093550,20100,20150,20150,20100,143
|
|
20240704,121500,10621212500,20150,20150,20150,20150,142
|
|
20240704,121400,10618351200,20150,20150,20200,20150,961
|
|
20240704,121300,10598977650,20150,20100,20150,20100,477
|
|
20240704,121200,10589366500,20100,20150,20150,20100,193
|
|
20240704,121100,10585478700,20150,20150,20150,20100,386
|
|
20240704,121000,10577701200,20150,20150,20150,20150,168
|
|
20240704,120900,10574316000,20150,20150,20150,20100,112
|
|
20240704,120800,10572059600,20150,20150,20150,20100,201
|
|
20240704,120700,10568009600,20100,20100,20150,20100,1427
|
|
20240704,120600,10539260600,20100,20100,20100,20100,745
|
|
20240704,120500,10524286100,20100,20200,20200,20100,2256
|
|
20240704,120400,10478786800,20200,20200,20200,20150,288
|
|
20240704,120300,10472969500,20150,20200,20200,20150,850
|
|
20240704,120200,10455824850,20200,20200,20200,20200,128
|
|
20240704,120100,10453239250,20200,20150,20200,20150,157
|
|
20240704,120000,10450068750,20200,20200,20200,20150,143
|
|
20240704,115900,10447180350,20150,20150,20200,20150,202
|
|
20240704,115800,10443104350,20150,20150,20200,20150,73
|
|
20240704,115700,10441632600,20150,20200,20200,20150,341
|
|
20240704,115600,10434752000,20200,20200,20250,20150,2042
|
|
20240704,115500,10393501850,20200,20150,20200,20100,4303
|
|
20240704,115400,10306709700,20150,20150,20150,20100,48
|
|
20240704,115300,10305742900,20100,20150,20150,20100,176
|
|
20240704,115200,10302199550,20150,20100,20150,20100,306
|
|
20240704,115100,10296038150,20150,20150,20150,20100,297
|
|
20240704,115000,10290056500,20150,20150,20150,20100,88
|
|
20240704,114900,10288285950,20150,20100,20150,20100,264
|
|
20240704,114800,10282973800,20100,20100,20150,20100,808
|
|
20240704,114700,10266728000,20100,20100,20150,20100,289
|
|
20240704,114600,10260912400,20100,20100,20150,20100,165
|
|
20240704,114500,10257595100,20150,20100,20150,20100,304
|
|
20240704,114400,10251479700,20100,20150,20150,20100,1723
|
|
20240704,114300,10216840250,20100,20100,20150,20100,169
|
|
20240704,114200,10213437550,20150,20150,20150,20150,164
|
|
20240704,114100,10210132950,20100,20150,20150,20100,1768
|
|
20240704,114000,10174518100,20150,20150,20200,20150,282
|
|
20240704,113900,10168825550,20150,20200,20200,20150,270
|
|
20240704,113800,10163377700,20200,20200,20200,20200,155
|
|
20240704,113700,10160246700,20150,20150,20200,20100,505
|
|
20240704,113600,10150062450,20150,20150,20200,20150,301
|
|
20240704,113500,10143992300,20150,20150,20200,20150,366
|
|
20240704,113400,10136612400,20200,20200,20200,20150,1599
|
|
20240704,113300,10104386700,20200,20150,20200,20150,615
|
|
20240704,113200,10091992650,20200,20150,20200,20150,162
|
|
20240704,113100,10088723350,20150,20200,20200,20150,343
|
|
20240704,113000,10081803000,20200,20150,20200,20150,188
|
|
20240704,112900,10078008050,20150,20150,20200,20150,306
|
|
20240704,112800,10071841650,20150,20150,20200,20150,528
|
|
20240704,112700,10061197000,20200,20150,20200,20150,193
|
|
20240704,112600,10057300350,20200,20200,20200,20150,298
|
|
20240704,112500,10051287450,20150,20200,20200,20150,619
|
|
20240704,112400,10038797900,20200,20200,20200,20150,292
|
|
20240704,112300,10032902800,20200,20200,20200,20150,957
|
|
20240704,112200,10013573200,20200,20150,20200,20150,359
|
|
20240704,112100,10006329350,20150,20200,20200,20150,115
|
|
20240704,112000,10004011000,20200,20200,20200,20150,271
|
|
20240704,111900,9998539100,20200,20200,20200,20150,3344
|
|
20240704,111800,9931000000,20200,20200,20200,20150,577
|
|
20240704,111700,9919367650,20150,20150,20200,20150,880
|
|
20240704,111600,9901635050,20200,20200,20200,20150,531
|
|
20240704,111500,9890914300,20200,20100,20200,20100,1156
|
|
20240704,111400,9867624700,20100,20100,20150,20100,426
|
|
20240704,111300,9859043750,20200,20100,20200,20100,5044
|
|
20240704,111200,9757382350,20100,20100,20150,20050,1525
|
|
20240704,111100,9726721100,20150,20050,20150,20050,2327
|
|
20240704,111000,9679944000,20050,20100,20100,20050,256
|
|
20240704,110900,9674804500,20050,20050,20100,20050,277
|
|
20240704,110800,9669244650,20100,20050,20100,20050,944
|
|
20240704,110700,9650309250,20050,20100,20100,20050,781
|
|
20240704,110600,9634614100,20050,20050,20100,20050,461
|
|
20240704,110500,9625362850,20050,20050,20050,20000,246
|
|
20240704,110400,9620430950,20050,20050,20100,20050,2023
|
|
20240704,110300,9579864750,20050,20050,20100,20050,499
|
|
20240704,110200,9569853100,20050,20100,20100,20050,253
|
|
20240704,110100,9564771200,20100,20150,20150,20050,412
|
|
20240704,110000,9556495550,20150,20150,20150,20100,1218
|
|
20240704,105900,9531996950,20100,20100,20150,20100,428
|
|
20240704,105800,9523389100,20100,20050,20100,20050,125
|
|
20240704,105700,9520877000,20050,20100,20150,20050,858
|
|
20240704,105600,9503632650,20150,20150,20150,20100,757
|
|
20240704,105500,9488393400,20100,20050,20150,20050,2697
|
|
20240704,105400,9434082000,20050,20050,20100,20050,1437
|
|
20240704,105300,9405208400,20100,20100,20100,20050,254
|
|
20240704,105200,9400104900,20050,20050,20050,20000,949
|
|
20240704,105100,9381080300,20000,20000,20050,20000,172
|
|
20240704,105000,9377635300,20100,20050,20100,20000,844
|
|
20240704,104900,9360740400,20050,20050,20050,20000,2233
|
|
20240704,104800,9316008350,20050,20000,20050,20000,585
|
|
20240704,104700,9304298450,20000,19980,20000,19980,1637
|
|
20240704,104600,9271564760,19980,19970,19980,19970,113
|
|
20240704,104500,9269307450,19970,19970,19970,19960,270
|
|
20240704,104400,9263916130,19960,19960,19960,19960,77
|
|
20240704,104300,9262379210,19950,19950,19970,19950,286
|
|
20240704,104200,9256671990,19950,19950,19980,19950,431
|
|
20240704,104100,9248063690,19960,19970,19970,19950,469
|
|
20240704,104000,9238703020,19970,19970,19970,19970,334
|
|
20240704,103900,9232033040,19970,19950,19980,19940,693
|
|
20240704,103800,9218197670,19940,19920,19950,19920,492
|
|
20240704,103700,9208386470,19940,19900,19940,19900,359
|
|
20240704,103600,9201241880,19890,19900,19900,19880,589
|
|
20240704,103500,9189526920,19910,19870,19910,19870,399
|
|
20240704,103400,9181593950,19910,19880,19910,19860,3004
|
|
20240704,103300,9121884260,19880,19900,19900,19870,729
|
|
20240704,103200,9107391500,19900,19910,19910,19900,1052
|
|
20240704,103100,9086456210,19910,19930,19930,19910,1426
|
|
20240704,103000,9058063090,19920,19930,19930,19920,1370
|
|
20240704,102900,9030766530,19930,19940,19940,19930,351
|
|
20240704,102800,9023769370,19930,19940,19940,19930,134
|
|
20240704,102700,9021097820,19940,19940,19940,19940,198
|
|
20240704,102600,9017149700,19930,19940,19940,19930,120
|
|
20240704,102500,9014757260,19930,19950,19950,19930,138
|
|
20240704,102400,9012006400,19950,19930,19950,19930,61
|
|
20240704,102300,9010789770,19930,19950,19950,19920,679
|
|
20240704,102200,8997252450,19950,19960,19960,19940,389
|
|
20240704,102100,8989492260,19960,19940,19960,19930,664
|
|
20240704,102000,8976254990,19930,19980,19990,19930,844
|
|
20240704,101900,8959414170,19990,19920,19990,19910,792
|
|
20240704,101800,8943618540,19920,19940,19940,19920,2092
|
|
20240704,101700,8901932180,19940,19970,19980,19940,3985
|
|
20240704,101600,8822413020,19980,19990,19990,19970,112
|
|
20240704,101500,8820175040,19980,19970,19980,19970,1261
|
|
20240704,101400,8794980830,19970,19970,19980,19970,856
|
|
20240704,101300,8777886390,19970,19980,19980,19970,2693
|
|
20240704,101200,8724086550,19990,19990,20000,19980,268
|
|
20240704,101100,8718728830,19990,19990,19990,19980,1535
|
|
20240704,101000,8688045960,19990,20050,20050,19990,1052
|
|
20240704,100900,8667010190,20000,20050,20050,20000,148
|
|
20240704,100800,8664048440,20000,20000,20000,19990,1015
|
|
20240704,100700,8643751650,20000,20000,20000,19990,1503
|
|
20240704,100600,8613692290,20000,20050,20050,20000,957
|
|
20240704,100500,8594549540,20000,20000,20050,20000,3046
|
|
20240704,100400,8533622690,20000,20000,20050,20000,2923
|
|
20240704,100300,8475157690,20000,20000,20050,20000,2715
|
|
20240704,100200,8420844540,20050,20100,20100,20000,901
|
|
20240704,100100,8402811140,20050,20000,20100,20000,1547
|
|
20240704,100000,8371831940,20000,20000,20050,20000,1967
|
|
20240704,095900,8332483540,20100,20100,20100,20050,3709
|
|
20240704,095800,8258114240,20100,20100,20150,20050,2176
|
|
20240704,095700,8214378190,20150,20050,20150,20050,144
|
|
20240704,095600,8211488690,20150,20150,20150,20100,32
|
|
20240704,095500,8210845090,20100,20150,20150,20050,3356
|
|
20240704,095400,8143445140,20100,20100,20100,20100,349
|
|
20240704,095300,8136430240,20050,20200,20200,20050,3864
|
|
20240704,095200,8058698090,20200,20250,20250,20150,2008
|
|
20240704,095100,8018145640,20250,20150,20250,20150,1412
|
|
20240704,095000,7989630990,20200,20150,20200,20100,7887
|
|
20240704,094900,7830693840,20150,20150,20150,20100,224
|
|
20240704,094800,7826185240,20150,20150,20150,20100,437
|
|
20240704,094700,7817382790,20150,20100,20150,20100,640
|
|
20240704,094600,7804515940,20100,20100,20150,20000,1859
|
|
20240704,094500,7767221090,20150,20150,20150,20100,1529
|
|
20240704,094400,7736441290,20150,20200,20200,20150,41
|
|
20240704,094300,7735615040,20200,20150,20200,20100,2638
|
|
20240704,094200,7682505540,20150,20150,20150,20100,649
|
|
20240704,094100,7669442390,20150,20050,20150,20050,2157
|
|
20240704,094000,7626163640,20050,20050,20100,20000,9973
|
|
20240704,093900,7426231090,20100,20200,20200,20050,4736
|
|
20240704,093800,7331044690,20200,20150,20200,20100,2713
|
|
20240704,093700,7276385940,20150,20200,20200,20100,2665
|
|
20240704,093600,7222712690,20200,20200,20250,20150,2929
|
|
20240704,093500,7163604140,20250,20250,20300,20200,2407
|
|
20240704,093400,7114926340,20250,20150,20250,20150,2766
|
|
20240704,093300,7058983990,20150,20150,20250,20150,587
|
|
20240704,093200,7047141940,20150,20250,20250,20150,1237
|
|
20240704,093100,7022163590,20200,20200,20250,20100,2892
|
|
20240704,093000,6963826840,20150,20150,20150,20050,4068
|
|
20240704,092900,6882038490,20050,20200,20250,20050,16974
|
|
20240704,092800,6539964440,20250,20250,20300,20200,2751
|
|
20240704,092700,6484265590,20250,20300,20300,20250,9174
|
|
20240704,092600,6298389140,20250,20350,20350,20250,7135
|
|
20240704,092500,6153563190,20300,20300,20400,20300,2574
|
|
20240704,092400,6101244840,20300,20300,20350,20300,3691
|
|
20240704,092300,6026236340,20300,20400,20450,20300,4940
|
|
20240704,092200,5925658140,20400,20450,20500,20250,12696
|
|
20240704,092100,5667214890,20450,20600,20600,20400,15353
|
|
20240704,092000,5352550740,20600,20350,20600,20350,41070
|
|
20240704,091900,4510620590,20350,20250,20400,20250,24181
|
|
20240704,091800,4018973540,20250,20250,20300,20200,10599
|
|
20240704,091700,3804265990,20250,20150,20300,20150,9426
|
|
20240704,091600,3613485590,20150,20250,20300,20100,5978
|
|
20240704,091500,3492888090,20400,20300,20400,20200,11170
|
|
20240704,091400,3265918290,20350,20350,20400,20300,25189
|
|
20240704,091300,2753038140,20350,20250,20350,20200,10684
|
|
20240704,091200,2536049290,20250,20200,20250,20100,14291
|
|
20240704,091100,2247248640,20250,20150,20250,20100,10443
|
|
20240704,091000,2036716840,20150,20100,20200,20100,17164
|
|
20240704,090900,1690985290,20100,20050,20100,20050,2565
|
|
20240704,090800,1639547240,20050,20100,20150,20050,8370
|
|
20240704,090700,1471356140,20050,20050,20100,20000,3826
|
|
20240704,090600,1394641690,20000,20050,20050,20000,6327
|
|
20240704,090500,1267922640,20000,19900,20050,19870,2718
|
|
20240704,090400,1213608520,19860,20000,20050,19800,16044
|
|
20240704,090300,893653250,20000,20100,20150,19990,16614
|
|
20240704,090200,560279850,20100,19830,20100,19830,15119
|
|
20240704,090100,258496750,19840,19750,19840,19720,4942
|
|
20240704,090000,160678640,19800,19700,19820,19700,8117
|