614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,191000,20161601460,14250,14250,14250,14250,0
|
|
20240704,190900,20161601460,14250,14250,14250,14250,0
|
|
20240704,190800,20161601460,14250,14250,14250,14250,0
|
|
20240704,190700,20161601460,14250,14250,14250,14250,0
|
|
20240704,190600,20161601460,14250,14250,14250,14250,0
|
|
20240704,190500,20161601460,14250,14250,14250,14250,0
|
|
20240704,190400,20161601460,14250,14250,14250,14250,0
|
|
20240704,190300,20161601460,14250,14250,14250,14250,0
|
|
20240704,190200,20161601460,14250,14250,14250,14250,0
|
|
20240704,190100,20161601460,14250,14250,14250,14250,0
|
|
20240704,190000,20161601460,14250,14250,14250,14250,0
|
|
20240704,185900,20161601460,14250,14250,14250,14250,0
|
|
20240704,185800,20161601460,14250,14250,14250,14250,0
|
|
20240704,185700,20161601460,14250,14250,14250,14250,0
|
|
20240704,185600,20161601460,14250,14250,14250,14250,0
|
|
20240704,185500,20161601460,14250,14250,14250,14250,0
|
|
20240704,185400,20161601460,14250,14250,14250,14250,0
|
|
20240704,185300,20161601460,14250,14250,14250,14250,0
|
|
20240704,185200,20161601460,14250,14250,14250,14250,0
|
|
20240704,185100,20161601460,14250,14250,14250,14250,0
|
|
20240704,185000,20161601460,14250,14250,14250,14250,0
|
|
20240704,184900,20161601460,14250,14250,14250,14250,0
|
|
20240704,184800,20161601460,14250,14250,14250,14250,0
|
|
20240704,184700,20161601460,14250,14250,14250,14250,0
|
|
20240704,184600,20161601460,14250,14250,14250,14250,0
|
|
20240704,184500,20161601460,14250,14250,14250,14250,0
|
|
20240704,184400,20161601460,14250,14250,14250,14250,0
|
|
20240704,184300,20161601460,14250,14250,14250,14250,0
|
|
20240704,184200,20161601460,14250,14250,14250,14250,0
|
|
20240704,184100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,184000,20161601460,14250,14250,14250,14250,0
|
|
20240704,183900,20161601460,14250,14250,14250,14250,0
|
|
20240704,183800,20161601460,14250,14250,14250,14250,0
|
|
20240704,183700,20161601460,14250,14250,14250,14250,0
|
|
20240704,183600,20161601460,14250,14250,14250,14250,0
|
|
20240704,183500,20161601460,14250,14250,14250,14250,0
|
|
20240704,183400,20161601460,14250,14250,14250,14250,0
|
|
20240704,183300,20161601460,14250,14250,14250,14250,0
|
|
20240704,183200,20161601460,14250,14250,14250,14250,0
|
|
20240704,183100,20161601460,14250,14250,14250,14250,0
|
|
20240704,183000,20161601460,14250,14250,14250,14250,0
|
|
20240704,182900,20161601460,14250,14250,14250,14250,0
|
|
20240704,182800,20161601460,14250,14250,14250,14250,0
|
|
20240704,182700,20161601460,14250,14250,14250,14250,0
|
|
20240704,182600,20161601460,14250,14250,14250,14250,0
|
|
20240704,182500,20161601460,14250,14250,14250,14250,0
|
|
20240704,182400,20161601460,14250,14250,14250,14250,0
|
|
20240704,182300,20161601460,14250,14250,14250,14250,0
|
|
20240704,182200,20161601460,14250,14250,14250,14250,0
|
|
20240704,182100,20161601460,14250,14250,14250,14250,0
|
|
20240704,182000,20161601460,14250,14250,14250,14250,0
|
|
20240704,181900,20161601460,14250,14250,14250,14250,0
|
|
20240704,181800,20161601460,14250,14250,14250,14250,0
|
|
20240704,181700,20161601460,14250,14250,14250,14250,0
|
|
20240704,181600,20161601460,14250,14250,14250,14250,0
|
|
20240704,181500,20161601460,14250,14250,14250,14250,0
|
|
20240704,181400,20161601460,14250,14250,14250,14250,0
|
|
20240704,181300,20161601460,14250,14250,14250,14250,0
|
|
20240704,181200,20161601460,14250,14250,14250,14250,0
|
|
20240704,181100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,181000,20161601460,14250,14250,14250,14250,0
|
|
20240704,180900,20161601460,14250,14250,14250,14250,0
|
|
20240704,180800,20161601460,14250,14250,14250,14250,0
|
|
20240704,180700,20161601460,14250,14250,14250,14250,0
|
|
20240704,180600,20161601460,14250,14250,14250,14250,0
|
|
20240704,180500,20161601460,14250,14250,14250,14250,0
|
|
20240704,180400,20161601460,14250,14250,14250,14250,0
|
|
20240704,180300,20161601460,14250,14250,14250,14250,0
|
|
20240704,180200,20161601460,14250,14250,14250,14250,0
|
|
20240704,180100,20161601460,14250,14250,14250,14250,0
|
|
20240704,180000,20161601460,14250,14250,14250,14250,0
|
|
20240704,175900,20161601460,14250,14250,14250,14250,0
|
|
20240704,175800,20161601460,14250,14250,14250,14250,0
|
|
20240704,175700,20161601460,14250,14250,14250,14250,0
|
|
20240704,175600,20161601460,14250,14250,14250,14250,0
|
|
20240704,175500,20161601460,14250,14250,14250,14250,0
|
|
20240704,175400,20161601460,14250,14250,14250,14250,0
|
|
20240704,175300,20161601460,14250,14250,14250,14250,0
|
|
20240704,175200,20161601460,14250,14250,14250,14250,0
|
|
20240704,175100,20161601460,14250,14250,14250,14250,0
|
|
20240704,175000,20161601460,14250,14250,14250,14250,0
|
|
20240704,174900,20161601460,14250,14250,14250,14250,0
|
|
20240704,174800,20161601460,14250,14250,14250,14250,0
|
|
20240704,174700,20161601460,14250,14250,14250,14250,0
|
|
20240704,174600,20161601460,14250,14250,14250,14250,0
|
|
20240704,174500,20161601460,14250,14250,14250,14250,0
|
|
20240704,174400,20161601460,14250,14250,14250,14250,0
|
|
20240704,174300,20161601460,14250,14250,14250,14250,0
|
|
20240704,174200,20161601460,14250,14250,14250,14250,0
|
|
20240704,174100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,174000,20161601460,14250,14250,14250,14250,0
|
|
20240704,173900,20161601460,14250,14250,14250,14250,0
|
|
20240704,173800,20161601460,14250,14250,14250,14250,0
|
|
20240704,173700,20161601460,14250,14250,14250,14250,0
|
|
20240704,173600,20161601460,14250,14250,14250,14250,0
|
|
20240704,173500,20161601460,14250,14250,14250,14250,0
|
|
20240704,173400,20161601460,14250,14250,14250,14250,0
|
|
20240704,173300,20161601460,14250,14250,14250,14250,0
|
|
20240704,173200,20161601460,14250,14250,14250,14250,0
|
|
20240704,173100,20161601460,14250,14250,14250,14250,0
|
|
20240704,173000,20161601460,14250,14250,14250,14250,0
|
|
20240704,172900,20161601460,14250,14250,14250,14250,0
|
|
20240704,172800,20161601460,14250,14250,14250,14250,0
|
|
20240704,172700,20161601460,14250,14250,14250,14250,0
|
|
20240704,172600,20161601460,14250,14250,14250,14250,0
|
|
20240704,172500,20161601460,14250,14250,14250,14250,0
|
|
20240704,172400,20161601460,14250,14250,14250,14250,0
|
|
20240704,172300,20161601460,14250,14250,14250,14250,0
|
|
20240704,172200,20161601460,14250,14250,14250,14250,0
|
|
20240704,172100,20161601460,14250,14250,14250,14250,0
|
|
20240704,172000,20161601460,14250,14250,14250,14250,0
|
|
20240704,171900,20161601460,14250,14250,14250,14250,0
|
|
20240704,171800,20161601460,14250,14250,14250,14250,0
|
|
20240704,171700,20161601460,14250,14250,14250,14250,0
|
|
20240704,171600,20161601460,14250,14250,14250,14250,0
|
|
20240704,171500,20161601460,14250,14250,14250,14250,0
|
|
20240704,171400,20161601460,14250,14250,14250,14250,0
|
|
20240704,171300,20161601460,14250,14250,14250,14250,0
|
|
20240704,171200,20161601460,14250,14250,14250,14250,0
|
|
20240704,171100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,171000,20161601460,14250,14250,14250,14250,0
|
|
20240704,170900,20161601460,14250,14250,14250,14250,0
|
|
20240704,170800,20161601460,14250,14250,14250,14250,0
|
|
20240704,170700,20161601460,14250,14250,14250,14250,0
|
|
20240704,170600,20161601460,14250,14250,14250,14250,0
|
|
20240704,170500,20161601460,14250,14250,14250,14250,0
|
|
20240704,170400,20161601460,14250,14250,14250,14250,0
|
|
20240704,170300,20161601460,14250,14250,14250,14250,0
|
|
20240704,170200,20161601460,14250,14250,14250,14250,0
|
|
20240704,170100,20161601460,14250,14250,14250,14250,0
|
|
20240704,170000,20161601460,14250,14250,14250,14250,0
|
|
20240704,165900,20161601460,14250,14250,14250,14250,0
|
|
20240704,165800,20161601460,14250,14250,14250,14250,0
|
|
20240704,165700,20161601460,14250,14250,14250,14250,0
|
|
20240704,165600,20161601460,14250,14250,14250,14250,0
|
|
20240704,165500,20161601460,14250,14250,14250,14250,0
|
|
20240704,165400,20161601460,14250,14250,14250,14250,0
|
|
20240704,165300,20161601460,14250,14250,14250,14250,0
|
|
20240704,165200,20161601460,14250,14250,14250,14250,0
|
|
20240704,165100,20161601460,14250,14250,14250,14250,0
|
|
20240704,165000,20161601460,14250,14250,14250,14250,0
|
|
20240704,164900,20161601460,14250,14250,14250,14250,0
|
|
20240704,164800,20161601460,14250,14250,14250,14250,0
|
|
20240704,164700,20161601460,14250,14250,14250,14250,0
|
|
20240704,164600,20161601460,14250,14250,14250,14250,0
|
|
20240704,164500,20161601460,14250,14250,14250,14250,0
|
|
20240704,164400,20161601460,14250,14250,14250,14250,0
|
|
20240704,164300,20161601460,14250,14250,14250,14250,0
|
|
20240704,164200,20161601460,14250,14250,14250,14250,0
|
|
20240704,164100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,164000,20161601460,14250,14250,14250,14250,0
|
|
20240704,163900,20161601460,14250,14250,14250,14250,0
|
|
20240704,163800,20161601460,14250,14250,14250,14250,0
|
|
20240704,163700,20161601460,14250,14250,14250,14250,0
|
|
20240704,163600,20161601460,14250,14250,14250,14250,0
|
|
20240704,163500,20161601460,14250,14250,14250,14250,0
|
|
20240704,163400,20161601460,14250,14250,14250,14250,0
|
|
20240704,163300,20161601460,14250,14250,14250,14250,0
|
|
20240704,163200,20161601460,14250,14250,14250,14250,0
|
|
20240704,163100,20161601460,14250,14250,14250,14250,0
|
|
20240704,163000,20161601460,14250,14250,14250,14250,0
|
|
20240704,162900,20161601460,14250,14250,14250,14250,0
|
|
20240704,162800,20161601460,14250,14250,14250,14250,0
|
|
20240704,162700,20161601460,14250,14250,14250,14250,0
|
|
20240704,162600,20161601460,14250,14250,14250,14250,0
|
|
20240704,162500,20161601460,14250,14250,14250,14250,0
|
|
20240704,162400,20161601460,14250,14250,14250,14250,0
|
|
20240704,162300,20161601460,14250,14250,14250,14250,0
|
|
20240704,162200,20161601460,14250,14250,14250,14250,0
|
|
20240704,162100,20161601460,14250,14250,14250,14250,0
|
|
20240704,162000,20161601460,14250,14250,14250,14250,0
|
|
20240704,161900,20161601460,14250,14250,14250,14250,0
|
|
20240704,161800,20161601460,14250,14250,14250,14250,0
|
|
20240704,161700,20161601460,14250,14250,14250,14250,0
|
|
20240704,161600,20161601460,14250,14250,14250,14250,0
|
|
20240704,161500,20161601460,14250,14250,14250,14250,0
|
|
20240704,161400,20161601460,14250,14250,14250,14250,0
|
|
20240704,161300,20161601460,14250,14250,14250,14250,0
|
|
20240704,161200,20161601460,14250,14250,14250,14250,0
|
|
20240704,161100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,161000,20161601460,14250,14250,14250,14250,0
|
|
20240704,160900,20161601460,14250,14250,14250,14250,0
|
|
20240704,160800,20161601460,14250,14250,14250,14250,0
|
|
20240704,160700,20161601460,14250,14250,14250,14250,0
|
|
20240704,160600,20161601460,14250,14250,14250,14250,0
|
|
20240704,160500,20161601460,14250,14250,14250,14250,0
|
|
20240704,160400,20161601460,14250,14250,14250,14250,0
|
|
20240704,160300,20161601460,14250,14250,14250,14250,0
|
|
20240704,160200,20161601460,14250,14250,14250,14250,0
|
|
20240704,160100,20161601460,14250,14250,14250,14250,0
|
|
20240704,160000,20161601460,14250,14250,14250,14250,0
|
|
20240704,155900,20161601460,14250,14250,14250,14250,0
|
|
20240704,155800,20161601460,14250,14250,14250,14250,0
|
|
20240704,155700,20161601460,14250,14250,14250,14250,0
|
|
20240704,155600,20161601460,14250,14250,14250,14250,0
|
|
20240704,155500,20161601460,14250,14250,14250,14250,0
|
|
20240704,155400,20161601460,14250,14250,14250,14250,0
|
|
20240704,155300,20161601460,14250,14250,14250,14250,0
|
|
20240704,155200,20161601460,14250,14250,14250,14250,0
|
|
20240704,155100,20161601460,14250,14250,14250,14250,0
|
|
20240704,155000,20161601460,14250,14250,14250,14250,0
|
|
20240704,154900,20161601460,14250,14250,14250,14250,0
|
|
20240704,154800,20161601460,14250,14250,14250,14250,0
|
|
20240704,154700,20161601460,14250,14250,14250,14250,0
|
|
20240704,154600,20161601460,14250,14250,14250,14250,0
|
|
20240704,154500,20161601460,14250,14250,14250,14250,0
|
|
20240704,154400,20161601460,14250,14250,14250,14250,0
|
|
20240704,154300,20161601460,14250,14250,14250,14250,0
|
|
20240704,154200,20161601460,14250,14250,14250,14250,0
|
|
20240704,154100,20161601460,14250,14250,14250,14250,47310
|
|
20240704,154000,20161601460,14250,14250,14250,14250,0
|
|
20240704,153900,20161601460,14250,14250,14250,14250,0
|
|
20240704,153800,20161601460,14250,14250,14250,14250,0
|
|
20240704,153700,20161601460,14250,14250,14250,14250,0
|
|
20240704,153600,20161601460,14250,14250,14250,14250,0
|
|
20240704,153500,20161601460,14250,14250,14250,14250,0
|
|
20240704,153400,20161601460,14250,14250,14250,14250,0
|
|
20240704,153300,20161601460,14250,14250,14250,14250,0
|
|
20240704,153200,20161601460,14250,14250,14250,14250,0
|
|
20240704,153100,20161601460,14250,14250,14250,14250,0
|
|
20240704,153000,20161601460,14250,14250,14250,14250,47310
|
|
20240704,152900,19487433960,14250,14250,14250,14250,0
|
|
20240704,152800,19487433960,14250,14250,14250,14250,0
|
|
20240704,152700,19487433960,14250,14250,14250,14250,0
|
|
20240704,152600,19487433960,14250,14250,14250,14250,0
|
|
20240704,152500,19487433960,14250,14250,14250,14250,0
|
|
20240704,152400,19487433960,14250,14250,14250,14250,0
|
|
20240704,152300,19487433960,14250,14250,14250,14250,0
|
|
20240704,152200,19487433960,14250,14250,14250,14250,0
|
|
20240704,152100,19487433960,14250,14250,14250,14250,0
|
|
20240704,152000,19487433960,14250,14250,14250,14250,0
|
|
20240704,151900,19487433960,14250,14260,14260,14250,3553
|
|
20240704,151800,19436770930,14250,14250,14260,14250,1131
|
|
20240704,151700,19420653480,14260,14240,14260,14240,6199
|
|
20240704,151600,19332323680,14240,14240,14250,14240,875
|
|
20240704,151500,19319860590,14240,14240,14250,14240,864
|
|
20240704,151400,19307556290,14240,14240,14250,14240,1596
|
|
20240704,151300,19284821680,14240,14210,14250,14210,2765
|
|
20240704,151200,19245447000,14220,14220,14230,14210,1603
|
|
20240704,151100,19222654020,14220,14220,14240,14220,1972
|
|
20240704,151000,19194594030,14230,14240,14250,14230,2650
|
|
20240704,150900,19156861790,14240,14230,14250,14230,1611
|
|
20240704,150800,19133924340,14240,14240,14240,14220,1757
|
|
20240704,150700,19108907730,14230,14240,14240,14200,1740
|
|
20240704,150600,19084156540,14230,14210,14230,14200,1315
|
|
20240704,150500,19065455430,14210,14210,14240,14210,1525
|
|
20240704,150400,19043764280,14230,14230,14240,14210,2707
|
|
20240704,150300,19005255450,14230,14230,14240,14230,2173
|
|
20240704,150200,18974327490,14230,14220,14240,14220,2544
|
|
20240704,150100,18938113180,14220,14220,14240,14220,838
|
|
20240704,150000,18926190310,14230,14200,14240,14200,2483
|
|
20240704,145900,18890895140,14210,14200,14240,14200,4365
|
|
20240704,145800,18828796540,14210,14200,14210,14190,3241
|
|
20240704,145700,18782774480,14210,14210,14210,14200,1192
|
|
20240704,145600,18765841990,14210,14200,14210,14200,1676
|
|
20240704,145500,18742034260,14210,14200,14210,14200,3689
|
|
20240704,145400,18689644400,14200,14230,14240,14200,3053
|
|
20240704,145300,18646223570,14220,14210,14230,14210,2035
|
|
20240704,145200,18617287240,14210,14210,14220,14190,3362
|
|
20240704,145100,18569507090,14210,14200,14220,14200,1305
|
|
20240704,145000,18550970930,14210,14210,14230,14200,884
|
|
20240704,144900,18538410070,14210,14210,14230,14200,1936
|
|
20240704,144800,18510885490,14210,14180,14210,14180,4506
|
|
20240704,144700,18446895410,14180,14200,14200,14180,1750
|
|
20240704,144600,18422052520,14190,14200,14200,14190,1734
|
|
20240704,144500,18397440840,14200,14190,14200,14190,1122
|
|
20240704,144400,18381516050,14200,14180,14200,14180,1937
|
|
20240704,144300,18354026990,14180,14190,14190,14180,2328
|
|
20240704,144200,18321008910,14180,14190,14190,14180,1514
|
|
20240704,144100,18299533880,14190,14180,14190,14160,1769
|
|
20240704,144000,18274456890,14180,14180,14190,14170,1226
|
|
20240704,143900,18257075590,14180,14180,14190,14160,3634
|
|
20240704,143800,18205557560,14170,14170,14170,14150,1085
|
|
20240704,143700,18190201440,14170,14160,14180,14150,3586
|
|
20240704,143600,18139413840,14160,14170,14190,14160,6336
|
|
20240704,143500,18049615210,14180,14190,14210,14170,2745
|
|
20240704,143400,18010688040,14190,14180,14210,14180,1799
|
|
20240704,143300,17985143520,14180,14200,14210,14180,1624
|
|
20240704,143200,17962084960,14200,14210,14210,14200,1950
|
|
20240704,143100,17934389420,14210,14190,14210,14190,3123
|
|
20240704,143000,17890042540,14190,14180,14200,14170,4082
|
|
20240704,142900,17832130610,14180,14180,14190,14170,1456
|
|
20240704,142800,17811490360,14180,14180,14190,14170,1130
|
|
20240704,142700,17795463780,14180,14190,14190,14180,2004
|
|
20240704,142600,17767045900,14190,14190,14200,14180,3154
|
|
20240704,142500,17722290930,14180,14180,14190,14180,1994
|
|
20240704,142400,17694010530,14180,14180,14190,14180,1223
|
|
20240704,142300,17676666380,14190,14180,14190,14180,1216
|
|
20240704,142200,17659422430,14190,14170,14190,14170,1539
|
|
20240704,142100,17637594670,14170,14170,14180,14170,750
|
|
20240704,142000,17626965590,14170,14180,14190,14170,2170
|
|
20240704,141900,17596201170,14180,14200,14200,14170,5778
|
|
20240704,141800,17514261730,14190,14200,14210,14180,3407
|
|
20240704,141700,17465903580,14190,14200,14210,14190,2509
|
|
20240704,141600,17430287130,14190,14200,14210,14190,1924
|
|
20240704,141500,17402970060,14190,14190,14210,14190,1531
|
|
20240704,141400,17381231950,14190,14200,14210,14190,1480
|
|
20240704,141300,17360214540,14200,14200,14210,14200,1031
|
|
20240704,141200,17345572300,14200,14200,14210,14200,1467
|
|
20240704,141100,17324734620,14200,14190,14210,14190,1401
|
|
20240704,141000,17304839640,14190,14190,14210,14190,1065
|
|
20240704,140900,17289720030,14190,14200,14210,14190,2212
|
|
20240704,140800,17258304010,14210,14200,14210,14200,1613
|
|
20240704,140700,17235387880,14210,14200,14210,14200,1464
|
|
20240704,140600,17214598260,14200,14200,14210,14200,2198
|
|
20240704,140500,17183385500,14200,14190,14210,14190,3607
|
|
20240704,140400,17132149330,14190,14210,14210,14190,2644
|
|
20240704,140300,17094620630,14210,14210,14220,14200,4275
|
|
20240704,140200,17033902190,14210,14210,14220,14210,1449
|
|
20240704,140100,17013306630,14220,14240,14250,14210,5915
|
|
20240704,140000,16929147660,14240,14240,14250,14240,930
|
|
20240704,135900,16915903340,14240,14240,14250,14240,890
|
|
20240704,135800,16903228070,14240,14240,14250,14240,1577
|
|
20240704,135700,16880765570,14230,14250,14250,14230,2552
|
|
20240704,135600,16844428660,14250,14230,14250,14230,476
|
|
20240704,135500,16837651660,14250,14230,14250,14230,3688
|
|
20240704,135400,16785144960,14240,14240,14240,14230,3602
|
|
20240704,135300,16733865790,14240,14230,14240,14230,1593
|
|
20240704,135200,16711188990,14230,14230,14240,14230,1393
|
|
20240704,135100,16691363820,14240,14240,14250,14230,2646
|
|
20240704,135000,16653683650,14230,14240,14240,14230,1352
|
|
20240704,134900,16634436900,14250,14240,14250,14230,715
|
|
20240704,134800,16624259550,14230,14230,14250,14230,2495
|
|
20240704,134700,16588732290,14240,14230,14250,14230,1972
|
|
20240704,134600,16560652360,14230,14240,14250,14230,3266
|
|
20240704,134500,16514151700,14240,14230,14250,14230,946
|
|
20240704,134400,16500679520,14230,14240,14250,14220,2448
|
|
20240704,134300,16465821880,14240,14230,14240,14230,936
|
|
20240704,134200,16452500100,14240,14240,14240,14230,826
|
|
20240704,134100,16440744180,14240,14230,14240,14220,1564
|
|
20240704,134000,16418492900,14240,14220,14240,14220,3738
|
|
20240704,133900,16365276790,14220,14230,14240,14220,1323
|
|
20240704,133800,16346456410,14240,14220,14240,14220,921
|
|
20240704,133700,16333348870,14230,14220,14240,14220,1194
|
|
20240704,133600,16316358710,14230,14220,14240,14220,994
|
|
20240704,133500,16302219170,14230,14250,14250,14220,918
|
|
20240704,133400,16289150530,14240,14240,14250,14230,2086
|
|
20240704,133300,16259454420,14230,14230,14250,14220,1212
|
|
20240704,133200,16242205500,14240,14230,14240,14220,883
|
|
20240704,133100,16229642160,14240,14240,14250,14230,1149
|
|
20240704,133000,16213281840,14240,14240,14250,14230,1451
|
|
20240704,132900,16192621590,14240,14240,14250,14240,936
|
|
20240704,132800,16179292330,14250,14240,14250,14240,870
|
|
20240704,132700,16166901570,14240,14220,14250,14220,4519
|
|
20240704,132600,16102538670,14230,14230,14250,14220,1287
|
|
20240704,132500,16084217900,14220,14240,14240,14220,916
|
|
20240704,132400,16071187790,14240,14230,14240,14220,1245
|
|
20240704,132300,16053461740,14240,14240,14250,14230,2991
|
|
20240704,132200,16010882130,14240,14230,14250,14230,2330
|
|
20240704,132100,15977703970,14230,14240,14240,14230,1407
|
|
20240704,132000,15957675070,14240,14240,14240,14230,1804
|
|
20240704,131900,15931997210,14230,14230,14240,14220,494
|
|
20240704,131800,15924967120,14230,14230,14240,14220,2446
|
|
20240704,131700,15890161160,14230,14250,14250,14230,2366
|
|
20240704,131600,15856483790,14250,14230,14250,14230,1207
|
|
20240704,131500,15839302910,14230,14240,14250,14230,1044
|
|
20240704,131400,15824443480,14230,14230,14250,14230,963
|
|
20240704,131300,15810732750,14240,14250,14250,14230,2841
|
|
20240704,131200,15770268360,14250,14230,14250,14230,667
|
|
20240704,131100,15760774610,14220,14240,14250,14220,1320
|
|
20240704,131000,15741985340,14250,14220,14250,14220,8356
|
|
20240704,130900,15622956460,14230,14220,14230,14210,3046
|
|
20240704,130800,15579650470,14210,14210,14220,14210,583
|
|
20240704,130700,15571364870,14220,14200,14220,14200,1989
|
|
20240704,130600,15543101360,14200,14200,14210,14200,1788
|
|
20240704,130500,15517705200,14200,14210,14210,14200,3219
|
|
20240704,130400,15471991930,14210,14200,14210,14200,1452
|
|
20240704,130300,15451372110,14210,14210,14220,14200,1614
|
|
20240704,130200,15428439150,14210,14200,14210,14200,889
|
|
20240704,130100,15415813860,14200,14200,14220,14200,1337
|
|
20240704,130000,15396818630,14200,14210,14220,14200,1133
|
|
20240704,125900,15380723070,14210,14210,14210,14200,2190
|
|
20240704,125800,15349612800,14200,14210,14210,14200,1792
|
|
20240704,125700,15324161730,14210,14220,14220,14200,2414
|
|
20240704,125600,15289872390,14210,14200,14210,14200,1695
|
|
20240704,125500,15265793150,14200,14200,14220,14200,1054
|
|
20240704,125400,15250824070,14210,14210,14220,14200,1843
|
|
20240704,125300,15224638280,14210,14210,14220,14200,4672
|
|
20240704,125200,15158249370,14210,14230,14250,14210,6118
|
|
20240704,125100,15071201460,14230,14230,14240,14230,721
|
|
20240704,125000,15060938490,14250,14240,14250,14230,1451
|
|
20240704,124900,15040273190,14240,14240,14250,14230,1186
|
|
20240704,124800,15023389260,14250,14250,14250,14240,689
|
|
20240704,124700,15013576180,14250,14260,14260,14250,1272
|
|
20240704,124600,14995447910,14260,14240,14270,14240,1219
|
|
20240704,124500,14978070510,14240,14250,14260,14240,1052
|
|
20240704,124400,14963083670,14250,14260,14260,14240,1002
|
|
20240704,124300,14948807920,14250,14270,14270,14240,1971
|
|
20240704,124200,14920696480,14260,14240,14270,14240,738
|
|
20240704,124100,14910180330,14240,14240,14250,14240,1088
|
|
20240704,124000,14894685520,14250,14250,14270,14250,1452
|
|
20240704,123900,14873990740,14250,14250,14270,14250,1938
|
|
20240704,123800,14846363490,14260,14260,14260,14250,795
|
|
20240704,123700,14835032060,14250,14250,14260,14250,672
|
|
20240704,123600,14825455090,14250,14260,14270,14250,1387
|
|
20240704,123500,14805675760,14260,14270,14270,14260,914
|
|
20240704,123400,14792636350,14270,14260,14270,14260,1109
|
|
20240704,123300,14776818650,14260,14260,14260,14250,1371
|
|
20240704,123200,14757279840,14260,14250,14270,14250,1903
|
|
20240704,123100,14730147340,14250,14260,14260,14250,874
|
|
20240704,123000,14717690980,14270,14250,14270,14250,1308
|
|
20240704,122900,14699050290,14250,14250,14270,14240,1830
|
|
20240704,122800,14672966650,14260,14240,14260,14240,590
|
|
20240704,122700,14664560000,14250,14250,14260,14240,1238
|
|
20240704,122600,14646918210,14250,14270,14270,14250,844
|
|
20240704,122500,14634883630,14250,14260,14270,14250,1130
|
|
20240704,122400,14618773070,14250,14270,14270,14250,3109
|
|
20240704,122300,14574449610,14260,14270,14270,14250,783
|
|
20240704,122200,14563288790,14250,14290,14290,14250,1462
|
|
20240704,122100,14542409150,14280,14270,14290,14260,1257
|
|
20240704,122000,14524458400,14270,14290,14290,14270,844
|
|
20240704,121900,14512409500,14280,14270,14290,14260,1694
|
|
20240704,121800,14488228040,14270,14240,14280,14240,3323
|
|
20240704,121700,14440795900,14240,14260,14290,14230,4316
|
|
20240704,121600,14379231840,14230,14250,14270,14230,3116
|
|
20240704,121500,14334791210,14250,14260,14270,14220,1248
|
|
20240704,121400,14317015380,14220,14280,14280,14220,3516
|
|
20240704,121300,14266861340,14260,14260,14270,14210,7529
|
|
20240704,121200,14159585430,14260,14240,14270,14210,6178
|
|
20240704,121100,14071581020,14250,14250,14250,14240,2620
|
|
20240704,121000,14034257520,14250,14240,14250,14240,810
|
|
20240704,120900,14022721610,14240,14240,14240,14230,704
|
|
20240704,120800,14012697270,14240,14220,14240,14220,1682
|
|
20240704,120700,13988770420,14220,14240,14250,14220,2074
|
|
20240704,120600,13959257270,14250,14250,14250,14240,385
|
|
20240704,120500,13953773000,14240,14240,14250,14230,1729
|
|
20240704,120400,13929146510,14240,14230,14250,14230,1143
|
|
20240704,120300,13912874310,14230,14250,14250,14230,1072
|
|
20240704,120200,13897612880,14240,14240,14250,14240,1338
|
|
20240704,120100,13878554890,14240,14250,14250,14240,2488
|
|
20240704,120000,13843110890,14250,14240,14280,14240,8814
|
|
20240704,115900,13717475480,14240,14240,14250,14240,748
|
|
20240704,115800,13706821200,14240,14260,14260,14240,5766
|
|
20240704,115700,13624662910,14260,14260,14270,14250,938
|
|
20240704,115600,13611292650,14270,14270,14290,14260,4290
|
|
20240704,115500,13550039440,14270,14260,14280,14260,886
|
|
20240704,115400,13537395490,14270,14260,14270,14250,1577
|
|
20240704,115300,13514916260,14250,14250,14260,14250,768
|
|
20240704,115200,13503971530,14260,14270,14270,14250,6749
|
|
20240704,115100,13407736690,14260,14270,14280,14260,1815
|
|
20240704,115000,13381826360,14270,14270,14280,14270,979
|
|
20240704,114900,13367850540,14270,14280,14290,14270,1132
|
|
20240704,114800,13351683250,14280,14280,14290,14270,1260
|
|
20240704,114700,13333682870,14280,14280,14290,14270,1189
|
|
20240704,114600,13316704500,14280,14270,14290,14270,1120
|
|
20240704,114500,13300713850,14270,14280,14280,14270,647
|
|
20240704,114400,13291477990,14280,14280,14290,14270,1390
|
|
20240704,114300,13271624410,14290,14270,14290,14270,1142
|
|
20240704,114200,13255323090,14290,14280,14290,14270,1132
|
|
20240704,114100,13239160520,14270,14290,14300,14270,1052
|
|
20240704,114000,13224122860,14300,14280,14300,14270,1812
|
|
20240704,113900,13198249960,14280,14290,14300,14270,2043
|
|
20240704,113800,13169077550,14290,14290,14300,14280,1422
|
|
20240704,113700,13148752730,14290,14300,14300,14270,2443
|
|
20240704,113600,13113839630,14270,14290,14290,14270,3837
|
|
20240704,113500,13059035590,14280,14280,14290,14280,755
|
|
20240704,113400,13048251660,14280,14280,14290,14280,1380
|
|
20240704,113300,13028539150,14270,14270,14280,14270,1273
|
|
20240704,113200,13010371020,14280,14280,14290,14260,547
|
|
20240704,113100,13002563810,14290,14270,14290,14260,773
|
|
20240704,113000,12991533580,14280,14280,14290,14270,2192
|
|
20240704,112900,12960234050,14270,14270,14280,14270,1168
|
|
20240704,112800,12943564690,14270,14270,14280,14270,1538
|
|
20240704,112700,12921616560,14270,14270,14280,14260,2477
|
|
20240704,112600,12886267510,14270,14280,14290,14260,570
|
|
20240704,112500,12878133790,14290,14280,14300,14280,1237
|
|
20240704,112400,12860463380,14290,14290,14300,14280,2419
|
|
20240704,112300,12825900400,14280,14280,14290,14270,1400
|
|
20240704,112200,12805913430,14270,14270,14280,14270,865
|
|
20240704,112100,12793568380,14270,14290,14290,14270,756
|
|
20240704,112000,12782777460,14280,14270,14300,14270,2005
|
|
20240704,111900,12754138350,14270,14300,14300,14270,1140
|
|
20240704,111800,12737857840,14300,14280,14300,14280,1378
|
|
20240704,111700,12718175960,14280,14280,14300,14280,1135
|
|
20240704,111600,12701960320,14290,14290,14300,14280,5164
|
|
20240704,111500,12628206710,14290,14280,14300,14280,505
|
|
20240704,111400,12620992280,14290,14290,14300,14280,1204
|
|
20240704,111300,12603794570,14300,14280,14300,14280,1713
|
|
20240704,111200,12579313860,14310,14270,14310,14270,5750
|
|
20240704,111100,12497173220,14270,14320,14330,14270,2131
|
|
20240704,111000,12466737400,14320,14320,14330,14310,1367
|
|
20240704,110900,12447161850,14320,14320,14330,14310,1544
|
|
20240704,110800,12425052770,14310,14320,14330,14310,6479
|
|
20240704,110700,12332273750,14310,14310,14320,14310,737
|
|
20240704,110600,12321725150,14320,14300,14320,14270,1894
|
|
20240704,110500,12294627560,14300,14270,14300,14270,2043
|
|
20240704,110400,12265454360,14270,14290,14290,14270,973
|
|
20240704,110300,12251565620,14290,14280,14300,14280,2648
|
|
20240704,110200,12213738240,14280,14280,14290,14280,1177
|
|
20240704,110100,12196927960,14290,14280,14320,14270,12443
|
|
20240704,110000,12019027430,14280,14300,14300,14280,1168
|
|
20240704,105900,12002345080,14290,14270,14290,14270,1591
|
|
20240704,105800,11979625930,14280,14290,14310,14270,4238
|
|
20240704,105700,11919111060,14280,14280,14310,14280,647
|
|
20240704,105600,11909869820,14280,14290,14310,14280,3770
|
|
20240704,105500,11855938550,14290,14310,14310,14290,965
|
|
20240704,105400,11842145190,14300,14320,14320,14300,676
|
|
20240704,105300,11832473550,14310,14310,14330,14300,3598
|
|
20240704,105200,11780959420,14300,14290,14310,14290,4834
|
|
20240704,105100,11711826030,14290,14290,14300,14290,1093
|
|
20240704,105000,11696205560,14290,14290,14300,14290,773
|
|
20240704,104900,11685156230,14290,14290,14300,14290,2023
|
|
20240704,104800,11656235890,14290,14300,14300,14290,812
|
|
20240704,104700,11644631160,14300,14290,14300,14280,1648
|
|
20240704,104600,11621082640,14280,14280,14290,14270,1388
|
|
20240704,104500,11601255550,14280,14280,14290,14270,955
|
|
20240704,104400,11587618410,14280,14290,14290,14260,1166
|
|
20240704,104300,11570977940,14280,14270,14280,14270,823
|
|
20240704,104200,11559231010,14270,14290,14290,14260,1706
|
|
20240704,104100,11534867070,14280,14290,14290,14280,669
|
|
20240704,104000,11525311500,14290,14260,14300,14260,259
|
|
20240704,103900,11521613360,14260,14270,14300,14260,2493
|
|
20240704,103800,11486038290,14270,14260,14270,14260,983
|
|
20240704,103700,11472019310,14270,14260,14270,14250,3355
|
|
20240704,103600,11424176350,14260,14260,14270,14260,1472
|
|
20240704,103500,11403182650,14270,14280,14300,14260,3480
|
|
20240704,103400,11353487380,14280,14290,14290,14280,234
|
|
20240704,103300,11350143560,14280,14300,14310,14270,9214
|
|
20240704,103200,11218545950,14310,14320,14330,14300,12584
|
|
20240704,103100,11038454380,14320,14300,14330,14300,5274
|
|
20240704,103000,10962951140,14310,14280,14310,14280,4872
|
|
20240704,102900,10893246950,14280,14280,14290,14260,571
|
|
20240704,102800,10885092930,14290,14290,14300,14250,4508
|
|
20240704,102700,10820808570,14310,14270,14310,14250,5318
|
|
20240704,102600,10744888120,14260,14270,14270,14260,1755
|
|
20240704,102500,10719856520,14270,14270,14290,14270,1781
|
|
20240704,102400,10694429480,14280,14280,14290,14270,2104
|
|
20240704,102300,10664380890,14280,14290,14290,14270,361
|
|
20240704,102200,10659225000,14280,14280,14290,14280,1402
|
|
20240704,102100,10639199200,14280,14280,14280,14260,1300
|
|
20240704,102000,10620644160,14270,14270,14280,14260,535
|
|
20240704,101900,10613010680,14270,14270,14270,14250,1807
|
|
20240704,101800,10587248610,14260,14290,14290,14250,4671
|
|
20240704,101700,10520616370,14280,14310,14310,14280,5947
|
|
20240704,101600,10435639830,14310,14310,14320,14310,321
|
|
20240704,101500,10431046310,14320,14320,14330,14270,4035
|
|
20240704,101400,10373273330,14320,14300,14320,14270,1108
|
|
20240704,101300,10357419930,14300,14310,14310,14260,1719
|
|
20240704,101200,10332853390,14310,14300,14320,14300,1184
|
|
20240704,101100,10315911110,14300,14300,14310,14290,1588
|
|
20240704,101000,10293195650,14300,14290,14310,14290,3431
|
|
20240704,100900,10244134630,14270,14280,14310,14250,7279
|
|
20240704,100800,10140195350,14280,14300,14300,14280,4642
|
|
20240704,100700,10073856000,14300,14300,14330,14280,4162
|
|
20240704,100600,10014297250,14290,14320,14340,14290,5845
|
|
20240704,100500,9930697480,14340,14330,14360,14320,3643
|
|
20240704,100400,9878438300,14330,14320,14350,14310,3631
|
|
20240704,100300,9826373120,14320,14340,14340,14310,6495
|
|
20240704,100200,9733379260,14340,14360,14360,14310,4482
|
|
20240704,100100,9669160270,14360,14410,14410,14350,8584
|
|
20240704,100000,9545790670,14390,14410,14430,14380,47793
|
|
20240704,095900,8857850280,14410,14390,14420,14370,60680
|
|
20240704,095800,7984312400,14390,14360,14390,14360,19128
|
|
20240704,095700,7709247120,14360,14360,14370,14350,3981
|
|
20240704,095600,7652073370,14360,14360,14370,14350,3099
|
|
20240704,095500,7607575950,14350,14370,14370,14350,4720
|
|
20240704,095400,7539780740,14370,14390,14390,14370,5634
|
|
20240704,095300,7458767390,14390,14370,14390,14370,9072
|
|
20240704,095200,7328302480,14370,14350,14380,14340,21082
|
|
20240704,095100,7025623840,14350,14350,14350,14340,4064
|
|
20240704,095000,6967316210,14340,14340,14350,14340,3491
|
|
20240704,094900,6917232030,14350,14330,14350,14280,9252
|
|
20240704,094800,6784656950,14330,14340,14340,14320,2050
|
|
20240704,094700,6755271780,14330,14340,14340,14290,2576
|
|
20240704,094600,6718336170,14280,14290,14350,14270,15198
|
|
20240704,094500,6500724480,14270,14330,14330,14270,4637
|
|
20240704,094400,6434366930,14320,14330,14330,14310,5601
|
|
20240704,094300,6354126140,14330,14300,14340,14300,10922
|
|
20240704,094200,6197664410,14300,14290,14300,14260,3964
|
|
20240704,094100,6141025490,14280,14320,14340,14270,15581
|
|
20240704,094000,5918032480,14330,14290,14330,14290,30041
|
|
20240704,093900,5488277910,14290,14290,14300,14270,4124
|
|
20240704,093800,5429322300,14300,14330,14340,14290,9853
|
|
20240704,093700,5288200920,14330,14310,14330,14310,21941
|
|
20240704,093600,4974009710,14300,14290,14310,14280,7835
|
|
20240704,093500,4861995050,14290,14290,14300,14280,12175
|
|
20240704,093400,4687927510,14290,14250,14300,14240,27597
|
|
20240704,093300,4294023190,14220,14210,14250,14200,7864
|
|
20240704,093200,4182276810,14210,14250,14250,14200,9744
|
|
20240704,093100,4043652710,14240,14240,14250,14230,11248
|
|
20240704,093000,3883432000,14240,14250,14260,14240,1990
|
|
20240704,092900,3855074320,14250,14270,14270,14230,6817
|
|
20240704,092800,3757967940,14260,14240,14280,14240,24118
|
|
20240704,092700,3414083490,14240,14230,14250,14220,16029
|
|
20240704,092600,3185892150,14230,14240,14240,14230,1907
|
|
20240704,092500,3158742690,14240,14220,14240,14210,7466
|
|
20240704,092400,3052509120,14220,14210,14220,14200,1687
|
|
20240704,092300,3028527860,14200,14210,14220,14200,2188
|
|
20240704,092200,2997430110,14210,14210,14220,14210,3824
|
|
20240704,092100,2943066910,14210,14180,14210,14170,25005
|
|
20240704,092000,2588436810,14170,14180,14190,14160,3148
|
|
20240704,091900,2543816390,14180,14180,14180,14170,4697
|
|
20240704,091800,2477237540,14180,14180,14190,14170,7650
|
|
20240704,091700,2368763430,14180,14220,14220,14180,4562
|
|
20240704,091600,2304016460,14210,14240,14240,14210,6766
|
|
20240704,091500,2207782950,14250,14220,14250,14220,3166
|
|
20240704,091400,2162713560,14220,14210,14250,14210,7216
|
|
20240704,091300,2060003730,14220,14190,14240,14190,16254
|
|
20240704,091200,1828861650,14200,14180,14200,14180,11800
|
|
20240704,091100,1661415200,14180,14150,14180,14150,4808
|
|
20240704,091000,1593279650,14160,14150,14160,14140,2968
|
|
20240704,090900,1551274120,14150,14170,14190,14140,13046
|
|
20240704,090800,1366298900,14170,14140,14170,14140,10514
|
|
20240704,090700,1217476090,14130,14140,14140,14130,2632
|
|
20240704,090600,1180269390,14140,14140,14140,14120,3559
|
|
20240704,090500,1129979670,14150,14130,14150,14100,43676
|
|
20240704,090400,512782950,14130,14130,14140,14130,2834
|
|
20240704,090300,472716710,14130,14090,14130,14070,5148
|
|
20240704,090200,400047290,14060,14060,14090,14040,7790
|
|
20240704,090100,290585230,14050,14120,14120,14050,8208
|
|
20240704,090000,175155020,14120,14140,14140,14100,12395
|