599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185600,29049616140,19010,19010,19010,19010,104083
|
|
20240627,185500,29049616140,19010,19010,19010,19010,0
|
|
20240627,185400,29049616140,19010,19010,19010,19010,0
|
|
20240627,185300,29049616140,19010,19010,19010,19010,0
|
|
20240627,185200,29049616140,19010,19010,19010,19010,0
|
|
20240627,185100,29049616140,19010,19010,19010,19010,0
|
|
20240627,185000,29049616140,19010,19010,19010,19010,0
|
|
20240627,184900,29049616140,19010,19010,19010,19010,0
|
|
20240627,184800,29049616140,19010,19010,19010,19010,0
|
|
20240627,184700,29049616140,19010,19010,19010,19010,0
|
|
20240627,184600,29049616140,19010,19010,19010,19010,0
|
|
20240627,184500,29049616140,19010,19010,19010,19010,0
|
|
20240627,184400,29049616140,19010,19010,19010,19010,0
|
|
20240627,184300,29049616140,19010,19010,19010,19010,0
|
|
20240627,184200,29049616140,19010,19010,19010,19010,0
|
|
20240627,184100,29049616140,19010,19010,19010,19010,0
|
|
20240627,184000,29049616140,19010,19010,19010,19010,0
|
|
20240627,183900,29049616140,19010,19010,19010,19010,0
|
|
20240627,183800,29049616140,19010,19010,19010,19010,0
|
|
20240627,183700,29049616140,19010,19010,19010,19010,0
|
|
20240627,183600,29049616140,19010,19010,19010,19010,0
|
|
20240627,183500,29049616140,19010,19010,19010,19010,0
|
|
20240627,183400,29049616140,19010,19010,19010,19010,0
|
|
20240627,183300,29049616140,19010,19010,19010,19010,0
|
|
20240627,183200,29049616140,19010,19010,19010,19010,0
|
|
20240627,183100,29049616140,19010,19010,19010,19010,0
|
|
20240627,183000,29049616140,19010,19010,19010,19010,0
|
|
20240627,182900,29049616140,19010,19010,19010,19010,0
|
|
20240627,182800,29049616140,19010,19010,19010,19010,0
|
|
20240627,182700,29049616140,19010,19010,19010,19010,0
|
|
20240627,182600,29049616140,19010,19010,19010,19010,104083
|
|
20240627,182500,29049616140,19010,19010,19010,19010,0
|
|
20240627,182400,29049616140,19010,19010,19010,19010,0
|
|
20240627,182300,29049616140,19010,19010,19010,19010,0
|
|
20240627,182200,29049616140,19010,19010,19010,19010,0
|
|
20240627,182100,29049616140,19010,19010,19010,19010,0
|
|
20240627,182000,29049616140,19010,19010,19010,19010,0
|
|
20240627,181900,29049616140,19010,19010,19010,19010,0
|
|
20240627,181800,29049616140,19010,19010,19010,19010,0
|
|
20240627,181700,29049616140,19010,19010,19010,19010,0
|
|
20240627,181600,29049616140,19010,19010,19010,19010,0
|
|
20240627,181500,29049616140,19010,19010,19010,19010,0
|
|
20240627,181400,29049616140,19010,19010,19010,19010,0
|
|
20240627,181300,29049616140,19010,19010,19010,19010,0
|
|
20240627,181200,29049616140,19010,19010,19010,19010,0
|
|
20240627,181100,29049616140,19010,19010,19010,19010,0
|
|
20240627,181000,29049616140,19010,19010,19010,19010,0
|
|
20240627,180900,29049616140,19010,19010,19010,19010,0
|
|
20240627,180800,29049616140,19010,19010,19010,19010,0
|
|
20240627,180700,29049616140,19010,19010,19010,19010,0
|
|
20240627,180600,29049616140,19010,19010,19010,19010,0
|
|
20240627,180500,29049616140,19010,19010,19010,19010,0
|
|
20240627,180400,29049616140,19010,19010,19010,19010,0
|
|
20240627,180300,29049616140,19010,19010,19010,19010,0
|
|
20240627,180200,29049616140,19010,19010,19010,19010,0
|
|
20240627,180100,29049616140,19010,19010,19010,19010,0
|
|
20240627,180000,29049616140,19010,19010,19010,19010,0
|
|
20240627,175900,29049616140,19010,19010,19010,19010,0
|
|
20240627,175800,29049616140,19010,19010,19010,19010,0
|
|
20240627,175700,29049616140,19010,19010,19010,19010,0
|
|
20240627,175600,29049616140,19010,19010,19010,19010,104083
|
|
20240627,175500,29049616140,19010,19010,19010,19010,0
|
|
20240627,175400,29049616140,19010,19010,19010,19010,0
|
|
20240627,175300,29049616140,19010,19010,19010,19010,0
|
|
20240627,175200,29049616140,19010,19010,19010,19010,0
|
|
20240627,175100,29049616140,19010,19010,19010,19010,0
|
|
20240627,175000,29049616140,19010,19010,19010,19010,0
|
|
20240627,174900,29049616140,19010,19010,19010,19010,0
|
|
20240627,174800,29049616140,19010,19010,19010,19010,0
|
|
20240627,174700,29049616140,19010,19010,19010,19010,0
|
|
20240627,174600,29049616140,19010,19010,19010,19010,0
|
|
20240627,174500,29049616140,19010,19010,19010,19010,0
|
|
20240627,174400,29049616140,19010,19010,19010,19010,0
|
|
20240627,174300,29049616140,19010,19010,19010,19010,0
|
|
20240627,174200,29049616140,19010,19010,19010,19010,0
|
|
20240627,174100,29049616140,19010,19010,19010,19010,0
|
|
20240627,174000,29049616140,19010,19010,19010,19010,0
|
|
20240627,173900,29049616140,19010,19010,19010,19010,0
|
|
20240627,173800,29049616140,19010,19010,19010,19010,0
|
|
20240627,173700,29049616140,19010,19010,19010,19010,0
|
|
20240627,173600,29049616140,19010,19010,19010,19010,0
|
|
20240627,173500,29049616140,19010,19010,19010,19010,0
|
|
20240627,173400,29049616140,19010,19010,19010,19010,0
|
|
20240627,173300,29049616140,19010,19010,19010,19010,0
|
|
20240627,173200,29049616140,19010,19010,19010,19010,0
|
|
20240627,173100,29049616140,19010,19010,19010,19010,0
|
|
20240627,173000,29049616140,19010,19010,19010,19010,0
|
|
20240627,172900,29049616140,19010,19010,19010,19010,0
|
|
20240627,172800,29049616140,19010,19010,19010,19010,0
|
|
20240627,172700,29049616140,19010,19010,19010,19010,0
|
|
20240627,172600,29049616140,19010,19010,19010,19010,104083
|
|
20240627,172500,29049616140,19010,19010,19010,19010,0
|
|
20240627,172400,29049616140,19010,19010,19010,19010,0
|
|
20240627,172300,29049616140,19010,19010,19010,19010,0
|
|
20240627,172200,29049616140,19010,19010,19010,19010,0
|
|
20240627,172100,29049616140,19010,19010,19010,19010,0
|
|
20240627,172000,29049616140,19010,19010,19010,19010,0
|
|
20240627,171900,29049616140,19010,19010,19010,19010,0
|
|
20240627,171800,29049616140,19010,19010,19010,19010,0
|
|
20240627,171700,29049616140,19010,19010,19010,19010,0
|
|
20240627,171600,29049616140,19010,19010,19010,19010,0
|
|
20240627,171500,29049616140,19010,19010,19010,19010,0
|
|
20240627,171400,29049616140,19010,19010,19010,19010,0
|
|
20240627,171300,29049616140,19010,19010,19010,19010,0
|
|
20240627,171200,29049616140,19010,19010,19010,19010,0
|
|
20240627,171100,29049616140,19010,19010,19010,19010,0
|
|
20240627,171000,29049616140,19010,19010,19010,19010,0
|
|
20240627,170900,29049616140,19010,19010,19010,19010,0
|
|
20240627,170800,29049616140,19010,19010,19010,19010,0
|
|
20240627,170700,29049616140,19010,19010,19010,19010,0
|
|
20240627,170600,29049616140,19010,19010,19010,19010,0
|
|
20240627,170500,29049616140,19010,19010,19010,19010,0
|
|
20240627,170400,29049616140,19010,19010,19010,19010,0
|
|
20240627,170300,29049616140,19010,19010,19010,19010,0
|
|
20240627,170200,29049616140,19010,19010,19010,19010,0
|
|
20240627,170100,29049616140,19010,19010,19010,19010,0
|
|
20240627,170000,29049616140,19010,19010,19010,19010,0
|
|
20240627,165900,29049616140,19010,19010,19010,19010,0
|
|
20240627,165800,29049616140,19010,19010,19010,19010,0
|
|
20240627,165700,29049616140,19010,19010,19010,19010,0
|
|
20240627,165600,29049616140,19010,19010,19010,19010,104083
|
|
20240627,165500,29049616140,19010,19010,19010,19010,0
|
|
20240627,165400,29049616140,19010,19010,19010,19010,0
|
|
20240627,165300,29049616140,19010,19010,19010,19010,0
|
|
20240627,165200,29049616140,19010,19010,19010,19010,0
|
|
20240627,165100,29049616140,19010,19010,19010,19010,0
|
|
20240627,165000,29049616140,19010,19010,19010,19010,0
|
|
20240627,164900,29049616140,19010,19010,19010,19010,0
|
|
20240627,164800,29049616140,19010,19010,19010,19010,0
|
|
20240627,164700,29049616140,19010,19010,19010,19010,0
|
|
20240627,164600,29049616140,19010,19010,19010,19010,0
|
|
20240627,164500,29049616140,19010,19010,19010,19010,0
|
|
20240627,164400,29049616140,19010,19010,19010,19010,0
|
|
20240627,164300,29049616140,19010,19010,19010,19010,0
|
|
20240627,164200,29049616140,19010,19010,19010,19010,0
|
|
20240627,164100,29049616140,19010,19010,19010,19010,0
|
|
20240627,164000,29049616140,19010,19010,19010,19010,0
|
|
20240627,163900,29049616140,19010,19010,19010,19010,0
|
|
20240627,163800,29049616140,19010,19010,19010,19010,0
|
|
20240627,163700,29049616140,19010,19010,19010,19010,0
|
|
20240627,163600,29049616140,19010,19010,19010,19010,0
|
|
20240627,163500,29049616140,19010,19010,19010,19010,0
|
|
20240627,163400,29049616140,19010,19010,19010,19010,0
|
|
20240627,163300,29049616140,19010,19010,19010,19010,0
|
|
20240627,163200,29049616140,19010,19010,19010,19010,0
|
|
20240627,163100,29049616140,19010,19010,19010,19010,0
|
|
20240627,163000,29049616140,19010,19010,19010,19010,0
|
|
20240627,162900,29049616140,19010,19010,19010,19010,0
|
|
20240627,162800,29049616140,19010,19010,19010,19010,0
|
|
20240627,162700,29049616140,19010,19010,19010,19010,0
|
|
20240627,162600,29049616140,19010,19010,19010,19010,104083
|
|
20240627,162500,29049616140,19010,19010,19010,19010,0
|
|
20240627,162400,29049616140,19010,19010,19010,19010,0
|
|
20240627,162300,29049616140,19010,19010,19010,19010,0
|
|
20240627,162200,29049616140,19010,19010,19010,19010,0
|
|
20240627,162100,29049616140,19010,19010,19010,19010,0
|
|
20240627,162000,29049616140,19010,19010,19010,19010,0
|
|
20240627,161900,29049616140,19010,19010,19010,19010,0
|
|
20240627,161800,29049616140,19010,19010,19010,19010,0
|
|
20240627,161700,29049616140,19010,19010,19010,19010,0
|
|
20240627,161600,29049616140,19010,19010,19010,19010,0
|
|
20240627,161500,29049616140,19010,19010,19010,19010,0
|
|
20240627,161400,29049616140,19010,19010,19010,19010,0
|
|
20240627,161300,29049616140,19010,19010,19010,19010,0
|
|
20240627,161200,29049616140,19010,19010,19010,19010,0
|
|
20240627,161100,29049616140,19010,19010,19010,19010,0
|
|
20240627,161000,29049616140,19010,19010,19010,19010,0
|
|
20240627,160900,29049616140,19010,19010,19010,19010,0
|
|
20240627,160800,29049616140,19010,19010,19010,19010,0
|
|
20240627,160700,29049616140,19010,19010,19010,19010,0
|
|
20240627,160600,29049616140,19010,19010,19010,19010,0
|
|
20240627,160500,29049616140,19010,19010,19010,19010,0
|
|
20240627,160400,29049616140,19010,19010,19010,19010,0
|
|
20240627,160300,29049616140,19010,19010,19010,19010,0
|
|
20240627,160200,29049616140,19010,19010,19010,19010,0
|
|
20240627,160100,29049616140,19010,19010,19010,19010,0
|
|
20240627,160000,29049616140,19010,19010,19010,19010,0
|
|
20240627,155900,29049616140,19010,19010,19010,19010,0
|
|
20240627,155800,29049616140,19010,19010,19010,19010,0
|
|
20240627,155700,29049616140,19010,19010,19010,19010,0
|
|
20240627,155600,29049616140,19010,19010,19010,19010,104083
|
|
20240627,155500,29049616140,19010,19010,19010,19010,0
|
|
20240627,155400,29049616140,19010,19010,19010,19010,0
|
|
20240627,155300,29049616140,19010,19010,19010,19010,0
|
|
20240627,155200,29049616140,19010,19010,19010,19010,0
|
|
20240627,155100,29049616140,19010,19010,19010,19010,0
|
|
20240627,155000,29049616140,19010,19010,19010,19010,0
|
|
20240627,154900,29049616140,19010,19010,19010,19010,0
|
|
20240627,154800,29049616140,19010,19010,19010,19010,0
|
|
20240627,154700,29049616140,19010,19010,19010,19010,0
|
|
20240627,154600,29049616140,19010,19010,19010,19010,0
|
|
20240627,154500,29049616140,19010,19010,19010,19010,0
|
|
20240627,154400,29049616140,19010,19010,19010,19010,0
|
|
20240627,154300,29049616140,19010,19010,19010,19010,0
|
|
20240627,154200,29049616140,19010,19010,19010,19010,0
|
|
20240627,154100,29049616140,19010,19010,19010,19010,0
|
|
20240627,154000,29049616140,19010,19010,19010,19010,0
|
|
20240627,153900,29049616140,19010,19010,19010,19010,0
|
|
20240627,153800,29049616140,19010,19010,19010,19010,0
|
|
20240627,153700,29049616140,19010,19010,19010,19010,0
|
|
20240627,153600,29049616140,19010,19010,19010,19010,0
|
|
20240627,153500,29049616140,19010,19010,19010,19010,0
|
|
20240627,153400,29049616140,19010,19010,19010,19010,0
|
|
20240627,153300,29049616140,19010,19010,19010,19010,0
|
|
20240627,153200,29049616140,19010,19010,19010,19010,0
|
|
20240627,153100,29049616140,19010,19010,19010,19010,0
|
|
20240627,153000,29049616140,19010,19010,19010,19010,104083
|
|
20240627,152900,27070998310,19030,19030,19030,19030,0
|
|
20240627,152800,27070998310,19030,19030,19030,19030,0
|
|
20240627,152700,27070998310,19030,19030,19030,19030,0
|
|
20240627,152600,27070998310,19030,19030,19030,19030,0
|
|
20240627,152500,27070998310,19030,19030,19030,19030,0
|
|
20240627,152400,27070998310,19030,19030,19030,19030,0
|
|
20240627,152300,27070998310,19030,19030,19030,19030,0
|
|
20240627,152200,27070998310,19030,19030,19030,19030,0
|
|
20240627,152100,27070998310,19030,19030,19030,19030,0
|
|
20240627,152000,27070998310,19030,19030,19030,19030,0
|
|
20240627,151900,27070998310,19030,19020,19030,19010,12933
|
|
20240627,151800,26825094200,19010,19020,19030,19010,10924
|
|
20240627,151700,26617297720,19030,19020,19030,19010,6794
|
|
20240627,151600,26488056240,19010,19030,19030,19000,6799
|
|
20240627,151500,26358798430,19040,19040,19040,19010,21191
|
|
20240627,151400,25955741140,19040,19040,19050,19030,3416
|
|
20240627,151300,25890714340,19050,19060,19060,19030,9882
|
|
20240627,151200,25702549230,19050,19060,19060,19040,2832
|
|
20240627,151100,25648597800,19050,19060,19060,19040,6850
|
|
20240627,151000,25518093590,19060,19050,19060,19050,1109
|
|
20240627,150900,25496960700,19060,19040,19060,19040,5783
|
|
20240627,150800,25386773110,19050,19070,19080,19040,6053
|
|
20240627,150700,25271417920,19070,19100,19100,19060,7972
|
|
20240627,150600,25119327500,19100,19070,19100,19060,5711
|
|
20240627,150500,25010377570,19070,19080,19090,19070,1405
|
|
20240627,150400,24983571160,19080,19080,19080,19070,1714
|
|
20240627,150300,24950876410,19080,19070,19080,19060,1480
|
|
20240627,150200,24922652710,19070,19060,19070,19060,3289
|
|
20240627,150100,24859950310,19060,19030,19070,19020,11370
|
|
20240627,150000,24643492330,19020,19020,19030,19010,8646
|
|
20240627,145900,24479072760,19010,19020,19030,19010,1802
|
|
20240627,145800,24444800580,19030,19020,19030,19010,8948
|
|
20240627,145700,24274611220,19030,19020,19030,19020,988
|
|
20240627,145600,24255816130,19030,19020,19030,19020,3471
|
|
20240627,145500,24189790810,19030,19040,19040,19020,2361
|
|
20240627,145400,24144861790,19030,19010,19040,19010,2811
|
|
20240627,145300,24091392390,19010,19020,19020,19010,6490
|
|
20240627,145200,23968004710,19030,19010,19030,19010,3326
|
|
20240627,145100,23904751470,19010,19020,19020,19010,2661
|
|
20240627,145000,23854144600,19010,19020,19040,19010,2948
|
|
20240627,144900,23798072440,19030,19030,19040,19010,17901
|
|
20240627,144800,23457624430,19030,19020,19040,19020,1953
|
|
20240627,144700,23420456110,19030,19040,19040,19030,1311
|
|
20240627,144600,23395506110,19030,19020,19040,19020,2611
|
|
20240627,144500,23345822290,19030,19040,19040,19020,6697
|
|
20240627,144400,23218377980,19040,19040,19040,19030,4115
|
|
20240627,144300,23140035190,19040,19050,19050,19040,2385
|
|
20240627,144200,23094609760,19040,19040,19050,19030,912
|
|
20240627,144100,23077243360,19050,19050,19050,19040,692
|
|
20240627,144000,23064064020,19040,19050,19050,19040,2466
|
|
20240627,143900,23017109000,19050,19040,19050,19040,2106
|
|
20240627,143800,22977006990,19040,19040,19060,19040,719
|
|
20240627,143700,22963310710,19070,19060,19070,19040,9326
|
|
20240627,143600,22785584330,19060,19060,19060,19050,2293
|
|
20240627,143500,22741896120,19060,19050,19060,19050,554
|
|
20240627,143400,22731340310,19070,19050,19070,19040,2757
|
|
20240627,143300,22678821100,19040,19060,19060,19040,967
|
|
20240627,143200,22660403290,19060,19060,19070,19040,1672
|
|
20240627,143100,22628549940,19060,19060,19070,19050,710
|
|
20240627,143000,22615020370,19050,19050,19070,19040,1152
|
|
20240627,142900,22593072250,19050,19050,19050,19040,1122
|
|
20240627,142800,22571703330,19050,19040,19050,19030,1259
|
|
20240627,142700,22547731020,19040,19050,19050,19040,1190
|
|
20240627,142600,22525071020,19040,19040,19070,19040,1014
|
|
20240627,142500,22505760170,19050,19050,19050,19040,1745
|
|
20240627,142400,22472532050,19050,19050,19070,19040,891
|
|
20240627,142300,22455561370,19050,19040,19070,19040,994
|
|
20240627,142200,22436630670,19050,19050,19070,19030,552
|
|
20240627,142100,22426118000,19080,19040,19080,19020,10058
|
|
20240627,142000,22234493520,19050,19030,19060,19030,853
|
|
20240627,141900,22218250440,19030,19030,19040,19020,1361
|
|
20240627,141800,22192351090,19030,19030,19040,19020,5234
|
|
20240627,141700,22092767140,19030,19030,19030,19020,3267
|
|
20240627,141600,22030599410,19030,19060,19070,19020,30935
|
|
20240627,141500,21441486120,19060,19070,19070,19050,4788
|
|
20240627,141400,21350230460,19060,19060,19070,19060,742
|
|
20240627,141300,21336085710,19070,19070,19070,19060,1262
|
|
20240627,141200,21312026930,19070,19070,19080,19070,595
|
|
20240627,141100,21300679290,19080,19070,19080,19060,1784
|
|
20240627,141000,21266659010,19060,19060,19070,19060,1215
|
|
20240627,140900,21243497040,19060,19070,19070,19060,2295
|
|
20240627,140800,21199750610,19070,19060,19070,19060,1841
|
|
20240627,140700,21164653240,19070,19080,19090,19060,5869
|
|
20240627,140600,21052724840,19090,19100,19100,19080,2668
|
|
20240627,140500,21001793510,19100,19110,19110,19090,607
|
|
20240627,140400,20990201290,19100,19100,19100,19090,1936
|
|
20240627,140300,20953227810,19100,19070,19100,19070,1592
|
|
20240627,140200,20922844610,19080,19070,19080,19060,730
|
|
20240627,140100,20908923910,19080,19070,19090,19060,1008
|
|
20240627,140000,20889701390,19060,19060,19090,19060,1917
|
|
20240627,135900,20853153210,19070,19070,19080,19060,2157
|
|
20240627,135800,20812025130,19070,19070,19090,19060,6021
|
|
20240627,135700,20697199920,19080,19100,19100,19070,6757
|
|
20240627,135600,20568279610,19090,19090,19100,19080,1877
|
|
20240627,135500,20532451110,19090,19100,19100,19080,662
|
|
20240627,135400,20519815520,19100,19090,19100,19080,2088
|
|
20240627,135300,20479957010,19080,19110,19110,19080,1203
|
|
20240627,135200,20456990780,19110,19110,19110,19090,542
|
|
20240627,135100,20446640260,19100,19100,19110,19090,1797
|
|
20240627,135000,20412332350,19110,19100,19110,19090,462
|
|
20240627,134900,20403507340,19090,19100,19110,19090,715
|
|
20240627,134800,20389853450,19100,19100,19110,19100,557
|
|
20240627,134700,20379213560,19100,19090,19110,19090,460
|
|
20240627,134600,20370427420,19100,19100,19100,19090,1052
|
|
20240627,134500,20350338580,19100,19110,19110,19090,1770
|
|
20240627,134400,20316539410,19100,19090,19110,19090,316
|
|
20240627,134300,20310502090,19090,19090,19100,19080,2215
|
|
20240627,134200,20268213900,19090,19120,19120,19080,10314
|
|
20240627,134100,20071309630,19120,19120,19120,19110,686
|
|
20240627,134000,20058198130,19120,19140,19140,19110,4961
|
|
20240627,133900,19963291930,19140,19130,19140,19130,461
|
|
20240627,133800,19954470950,19140,19140,19140,19130,602
|
|
20240627,133700,19942951530,19130,19120,19140,19120,991
|
|
20240627,133600,19923999530,19120,19130,19130,19120,739
|
|
20240627,133500,19909864830,19130,19130,19140,19120,495
|
|
20240627,133400,19900397580,19130,19140,19140,19120,975
|
|
20240627,133300,19881745500,19140,19130,19140,19130,596
|
|
20240627,133200,19870343000,19140,19140,19140,19120,1434
|
|
20240627,133100,19842908840,19140,19140,19140,19130,550
|
|
20240627,133000,19832386120,19140,19120,19140,19120,2062
|
|
20240627,132900,19792939380,19130,19140,19140,19120,2582
|
|
20240627,132800,19743528950,19150,19150,19150,19140,1041
|
|
20240627,132700,19723594930,19140,19140,19150,19130,574
|
|
20240627,132600,19712610400,19140,19130,19150,19130,942
|
|
20240627,132500,19694579080,19140,19140,19140,19120,416
|
|
20240627,132400,19686619180,19140,19120,19150,19110,554
|
|
20240627,132300,19676024670,19120,19130,19130,19120,1257
|
|
20240627,132200,19651989600,19130,19120,19140,19110,5428
|
|
20240627,132100,19548174180,19110,19100,19120,19100,1052
|
|
20240627,132000,19528072280,19110,19110,19120,19100,1127
|
|
20240627,131900,19506535160,19120,19120,19120,19110,274
|
|
20240627,131800,19501297670,19120,19090,19120,19090,2217
|
|
20240627,131700,19458945660,19110,19090,19110,19090,1766
|
|
20240627,131600,19425221460,19090,19130,19140,19090,12192
|
|
20240627,131500,19192303280,19130,19120,19140,19120,3489
|
|
20240627,131400,19125588520,19120,19140,19150,19120,4064
|
|
20240627,131300,19047836090,19140,19150,19150,19140,1378
|
|
20240627,131200,19021452290,19150,19150,19150,19140,2418
|
|
20240627,131100,18975158660,19150,19160,19170,19140,2602
|
|
20240627,131000,18925333400,19170,19160,19170,19140,1268
|
|
20240627,130900,18901049510,19170,19160,19180,19150,507
|
|
20240627,130800,18891334750,19170,19180,19190,19160,252
|
|
20240627,130700,18886502500,19180,19170,19190,19150,2221
|
|
20240627,130600,18843945210,19180,19210,19210,19170,871
|
|
20240627,130500,18827230390,19220,19180,19220,19170,864
|
|
20240627,130400,18810656950,19170,19180,19180,19170,463
|
|
20240627,130300,18801778430,19180,19180,19180,19140,4003
|
|
20240627,130200,18725093060,19170,19160,19190,19160,1707
|
|
20240627,130100,18692373480,19160,19160,19170,19160,257
|
|
20240627,130000,18687448010,19160,19190,19190,19160,1843
|
|
20240627,125900,18652120090,19190,19180,19190,19170,2617
|
|
20240627,125800,18601919280,19180,19230,19240,19180,3940
|
|
20240627,125700,18526261850,19230,19250,19250,19220,1255
|
|
20240627,125600,18502121220,19250,19250,19250,19240,1057
|
|
20240627,125500,18481783090,19250,19240,19250,19240,668
|
|
20240627,125400,18468927190,19250,19250,19260,19240,4702
|
|
20240627,125300,18378412630,19260,19270,19270,19250,979
|
|
20240627,125200,18359556860,19270,19270,19280,19260,1572
|
|
20240627,125100,18329266420,19260,19260,19270,19250,1034
|
|
20240627,125000,18309351850,19260,19220,19260,19220,2834
|
|
20240627,124900,18254804030,19230,19220,19230,19210,791
|
|
20240627,124800,18239600550,19220,19210,19220,19200,608
|
|
20240627,124700,18227917550,19210,19230,19240,19210,753
|
|
20240627,124600,18213439710,19240,19220,19240,19210,566
|
|
20240627,124500,18202561270,19220,19210,19240,19210,911
|
|
20240627,124400,18185043880,19230,19230,19240,19150,5653
|
|
20240627,124300,18076536010,19230,19210,19240,19210,993
|
|
20240627,124200,18057447450,19220,19240,19250,19210,3785
|
|
20240627,124100,17984656380,19240,19270,19280,19240,5412
|
|
20240627,124000,17880447660,19270,19260,19280,19260,1195
|
|
20240627,123900,17857413690,19260,19300,19310,19260,10483
|
|
20240627,123800,17655275750,19300,19320,19320,19290,2578
|
|
20240627,123700,17605511940,19320,19320,19330,19310,3217
|
|
20240627,123600,17543368020,19330,19330,19340,19320,1649
|
|
20240627,123500,17511491630,19330,19340,19350,19330,4168
|
|
20240627,123400,17430888640,19350,19360,19360,19340,6002
|
|
20240627,123300,17314748610,19360,19360,19360,19350,2254
|
|
20240627,123200,17271116310,19360,19340,19360,19340,7406
|
|
20240627,123100,17127810730,19350,19320,19350,19310,10386
|
|
20240627,123000,16926955980,19330,19310,19330,19300,4320
|
|
20240627,122900,16843516800,19300,19300,19310,19290,2565
|
|
20240627,122800,16794016590,19300,19300,19320,19300,12381
|
|
20240627,122700,16554957570,19300,19300,19300,19280,3423
|
|
20240627,122600,16488918480,19300,19280,19300,19250,5815
|
|
20240627,122500,16376805840,19280,19300,19300,19270,5374
|
|
20240627,122400,16273157100,19300,19280,19300,19270,17385
|
|
20240627,122300,15937778580,19280,19190,19280,19180,52792
|
|
20240627,122200,14922343400,19190,19200,19200,19180,1987
|
|
20240627,122100,14884212940,19190,19190,19200,19190,969
|
|
20240627,122000,14865613410,19200,19180,19200,19180,7176
|
|
20240627,121900,14727863920,19190,19180,19190,19170,2532
|
|
20240627,121800,14679308060,19180,19180,19190,19170,704
|
|
20240627,121700,14665804920,19190,19190,19190,19170,360
|
|
20240627,121600,14658898050,19180,19180,19190,19170,1664
|
|
20240627,121500,14626980480,19180,19170,19180,19170,994
|
|
20240627,121400,14607922720,19170,19170,19170,19160,1316
|
|
20240627,121300,14582696660,19170,19170,19170,19150,663
|
|
20240627,121200,14569991810,19170,19160,19170,19150,1402
|
|
20240627,121100,14543136890,19170,19160,19180,19150,596
|
|
20240627,121000,14531711140,19160,19160,19170,19150,743
|
|
20240627,120900,14517473460,19160,19160,19170,19160,545
|
|
20240627,120800,14507028630,19170,19170,19170,19160,360
|
|
20240627,120700,14500129180,19170,19170,19170,19160,412
|
|
20240627,120600,14492232470,19170,19180,19180,19160,914
|
|
20240627,120500,14474706200,19180,19160,19180,19150,1528
|
|
20240627,120400,14445424860,19160,19160,19170,19150,437
|
|
20240627,120300,14437052070,19160,19160,19180,19150,1084
|
|
20240627,120200,14416287670,19160,19180,19190,19150,882
|
|
20240627,120100,14399383030,19180,19190,19190,19180,746
|
|
20240627,120000,14385072560,19180,19190,19190,19170,918
|
|
20240627,115900,14367469950,19190,19180,19190,19160,683
|
|
20240627,115800,14354370240,19190,19170,19190,19170,701
|
|
20240627,115700,14340924780,19170,19190,19190,19160,1398
|
|
20240627,115600,14314101900,19190,19190,19190,19170,1514
|
|
20240627,115500,14285052890,19190,19180,19190,19180,850
|
|
20240627,115400,14268745690,19190,19180,19190,19180,694
|
|
20240627,115300,14255432040,19190,19180,19190,19160,1938
|
|
20240627,115200,14218270470,19180,19190,19190,19170,1406
|
|
20240627,115100,14191299490,19180,19190,19190,19180,1299
|
|
20240627,115000,14166376840,19190,19170,19190,19170,1514
|
|
20240627,114900,14137335810,19180,19150,19180,19140,3315
|
|
20240627,114800,14073803480,19150,19150,19150,19140,867
|
|
20240627,114700,14057201340,19150,19120,19150,19100,1935
|
|
20240627,114600,14020192610,19130,19130,19130,19120,795
|
|
20240627,114500,14004984410,19130,19110,19140,19110,1726
|
|
20240627,114400,13971981900,19110,19130,19140,19100,3808
|
|
20240627,114300,13899229580,19140,19130,19150,19120,299
|
|
20240627,114200,13893505490,19150,19150,19150,19120,8985
|
|
20240627,114100,13721649290,19150,19140,19150,19140,710
|
|
20240627,114000,13708054580,19140,19150,19150,19140,779
|
|
20240627,113900,13693139090,19160,19140,19160,19130,1984
|
|
20240627,113800,13655159660,19140,19150,19150,19130,1797
|
|
20240627,113700,13620764680,19150,19170,19170,19140,2931
|
|
20240627,113600,13564621090,19160,19170,19170,19150,977
|
|
20240627,113500,13545904110,19160,19170,19170,19160,773
|
|
20240627,113400,13531089060,19170,19170,19170,19160,2058
|
|
20240627,113300,13491640680,19170,19180,19180,19160,761
|
|
20240627,113200,13477053100,19180,19170,19190,19160,1745
|
|
20240627,113100,13443595420,19170,19180,19180,19170,623
|
|
20240627,113000,13431648630,19190,19170,19190,19170,5440
|
|
20240627,112900,13327292400,19180,19160,19180,19160,2273
|
|
20240627,112800,13283725890,19160,19160,19160,19150,862
|
|
20240627,112700,13267212930,19160,19150,19160,19140,2654
|
|
20240627,112600,13216402480,19150,19150,19150,19140,677
|
|
20240627,112500,13203440610,19150,19150,19160,19140,2191
|
|
20240627,112400,13161483190,19150,19170,19170,19140,5218
|
|
20240627,112300,13061551180,19170,19170,19170,19160,2143
|
|
20240627,112200,13020488350,19170,19180,19180,19160,2554
|
|
20240627,112100,12971523540,19180,19180,19190,19180,430
|
|
20240627,112000,12963274160,19190,19180,19190,19170,2265
|
|
20240627,111900,12919831220,19180,19190,19200,19170,2407
|
|
20240627,111800,12873650360,19190,19190,19200,19180,1619
|
|
20240627,111700,12842580350,19190,19190,19190,19180,1119
|
|
20240627,111600,12821107180,19190,19190,19190,19180,2628
|
|
20240627,111500,12770680770,19190,19190,19190,19180,1460
|
|
20240627,111400,12742673900,19190,19190,19200,19180,4987
|
|
20240627,111300,12646987980,19190,19180,19190,19170,3203
|
|
20240627,111200,12585540460,19180,19160,19180,19150,4959
|
|
20240627,111100,12490486290,19160,19150,19170,19150,531
|
|
20240627,111000,12480309170,19160,19160,19170,19150,885
|
|
20240627,110900,12463352780,19150,19170,19170,19150,1602
|
|
20240627,110800,12432654520,19170,19150,19170,19140,3227
|
|
20240627,110700,12370840340,19150,19150,19150,19140,1801
|
|
20240627,110600,12336353160,19150,19090,19150,19090,10230
|
|
20240627,110500,12140757580,19100,19100,19100,19090,534
|
|
20240627,110400,12130560900,19090,19090,19100,19090,1322
|
|
20240627,110300,12105311770,19090,19090,19100,19090,1582
|
|
20240627,110200,12075104360,19100,19100,19100,19090,335
|
|
20240627,110100,12068706380,19090,19100,19100,19080,2007
|
|
20240627,110000,12030403310,19080,19090,19100,19080,1240
|
|
20240627,105900,12006728730,19090,19100,19100,19080,2751
|
|
20240627,105800,11954210220,19100,19100,19100,19090,1107
|
|
20240627,105700,11933067990,19100,19090,19100,19080,3228
|
|
20240627,105600,11871425610,19090,19090,19090,19080,490
|
|
20240627,105500,11862073140,19090,19080,19090,19070,6167
|
|
20240627,105400,11744416620,19090,19090,19090,19080,1352
|
|
20240627,105300,11718616370,19090,19080,19090,19060,1400
|
|
20240627,105200,11691907440,19080,19070,19080,19070,561
|
|
20240627,105100,11681206800,19070,19060,19080,19050,829
|
|
20240627,105000,11665398620,19060,19050,19060,19040,4633
|
|
20240627,104900,11577163470,19050,19080,19080,19050,2809
|
|
20240627,104800,11523639140,19070,19070,19080,19060,1736
|
|
20240627,104700,11490538390,19080,19080,19090,19070,1451
|
|
20240627,104600,11462858640,19080,19080,19090,19080,572
|
|
20240627,104500,11451941160,19080,19070,19090,19070,622
|
|
20240627,104400,11440076140,19080,19080,19080,19070,1313
|
|
20240627,104300,11415024530,19080,19070,19080,19060,1407
|
|
20240627,104200,11388190530,19080,19060,19080,19060,967
|
|
20240627,104100,11369747920,19070,19080,19080,19060,2903
|
|
20240627,104000,11314398070,19080,19090,19090,19080,1196
|
|
20240627,103900,11291573610,19090,19090,19100,19090,2251
|
|
20240627,103800,11248597020,19090,19090,19090,19080,1451
|
|
20240627,103700,11220902020,19090,19080,19090,19070,1104
|
|
20240627,103600,11199839830,19080,19070,19080,19060,1225
|
|
20240627,103500,11176479640,19060,19070,19070,19050,1161
|
|
20240627,103400,11154354840,19070,19060,19070,19050,2253
|
|
20240627,103300,11111412500,19060,19060,19060,19050,886
|
|
20240627,103200,11094528360,19050,19060,19060,19040,2595
|
|
20240627,103100,11045097090,19060,19040,19060,19040,629
|
|
20240627,103000,11033109620,19050,19040,19050,19040,4391
|
|
20240627,102900,10949473050,19040,19060,19070,19040,2236
|
|
20240627,102800,10906859730,19070,19090,19090,19050,867
|
|
20240627,102700,10890328880,19080,19090,19090,19070,1846
|
|
20240627,102600,10855106280,19090,19100,19100,19080,916
|
|
20240627,102500,10837620670,19100,19110,19110,19090,1737
|
|
20240627,102400,10804440630,19110,19080,19110,19070,6868
|
|
20240627,102300,10673341650,19080,19090,19100,19050,2157
|
|
20240627,102200,10632190100,19090,19060,19100,19050,2413
|
|
20240627,102100,10586190160,19060,19060,19060,19050,2215
|
|
20240627,102000,10543981620,19060,19050,19060,19050,835
|
|
20240627,101900,10528068850,19060,19050,19070,19050,3085
|
|
20240627,101800,10469267720,19060,19050,19060,19050,1128
|
|
20240627,101700,10447773590,19050,19060,19080,19050,2142
|
|
20240627,101600,10406936590,19060,19050,19060,19050,1357
|
|
20240627,101500,10381078730,19050,19060,19080,19040,3943
|
|
20240627,101400,10305945320,19050,19060,19080,19040,5629
|
|
20240627,101300,10198697350,19050,19070,19100,19050,2043
|
|
20240627,101200,10159761110,19070,19080,19100,19070,1355
|
|
20240627,101100,10133897880,19090,19060,19090,19050,1714
|
|
20240627,101000,10101217100,19060,19090,19090,19050,3630
|
|
20240627,100900,10031996400,19090,19090,19090,19080,2719
|
|
20240627,100800,9980092840,19080,19090,19090,19080,1439
|
|
20240627,100700,9952628080,19090,19070,19090,19070,1607
|
|
20240627,100600,9921967980,19080,19050,19080,19050,2561
|
|
20240627,100500,9873151620,19040,19050,19070,19030,8925
|
|
20240627,100400,9703147320,19070,19070,19070,19040,2084
|
|
20240627,100300,9663441810,19060,19070,19080,19040,11549
|
|
20240627,100200,9443452120,19080,19060,19080,19060,2741
|
|
20240627,100100,9391190220,19060,19110,19110,19050,11313
|
|
20240627,100000,9175325820,19120,19190,19200,19110,6521
|
|
20240627,095900,9050362010,19200,19190,19200,19180,1231
|
|
20240627,095800,9026736870,19180,19190,19190,19180,2048
|
|
20240627,095700,8987437970,19190,19210,19230,19190,10538
|
|
20240627,095600,8784944520,19210,19190,19210,19180,9860
|
|
20240627,095500,8595649100,19190,19160,19190,19140,7317
|
|
20240627,095400,8455400130,19160,19130,19170,19120,14862
|
|
20240627,095300,8170823310,19130,19130,19130,19120,2760
|
|
20240627,095200,8118028040,19130,19130,19130,19110,1851
|
|
20240627,095100,8082629510,19120,19110,19120,19110,1635
|
|
20240627,095000,8051377330,19120,19120,19130,19100,3060
|
|
20240627,094900,7992876400,19120,19100,19120,19100,2407
|
|
20240627,094800,7946882490,19100,19120,19120,19100,3400
|
|
20240627,094700,7881900520,19110,19110,19110,19100,3619
|
|
20240627,094600,7812744780,19110,19110,19110,19100,2797
|
|
20240627,094500,7759309630,19100,19110,19110,19100,1791
|
|
20240627,094400,7725085860,19110,19080,19110,19080,3033
|
|
20240627,094300,7667150230,19110,19080,19120,19070,1810
|
|
20240627,094200,7632594260,19070,19110,19120,19070,4727
|
|
20240627,094100,7542369110,19110,19110,19110,19090,2321
|
|
20240627,094000,7498033260,19110,19070,19110,19060,2201
|
|
20240627,093900,7456030120,19060,19090,19100,19050,3042
|
|
20240627,093800,7398045490,19100,19100,19100,19040,2604
|
|
20240627,093700,7348376190,19090,19090,19100,19040,3922
|
|
20240627,093600,7273630470,19060,19080,19090,19050,6669
|
|
20240627,093500,7146547660,19080,19070,19080,19060,3380
|
|
20240627,093400,7082107910,19070,19060,19070,19050,3441
|
|
20240627,093300,7016519010,19060,19060,19070,19050,5545
|
|
20240627,093200,6910855240,19050,19090,19100,19050,5877
|
|
20240627,093100,6798797900,19090,19090,19100,19080,1670
|
|
20240627,093000,6766909180,19090,19150,19150,19080,1905
|
|
20240627,092900,6730525870,19150,19090,19150,19060,4352
|
|
20240627,092800,6647480290,19090,19080,19090,19060,6181
|
|
20240627,092700,6529602490,19080,19060,19090,19060,2482
|
|
20240627,092600,6482266140,19060,19090,19100,19060,4698
|
|
20240627,092500,6392668060,19080,19070,19090,19060,2750
|
|
20240627,092400,6340225470,19070,19110,19110,19060,9095
|
|
20240627,092300,6166689940,19110,19100,19150,19090,3059
|
|
20240627,092200,6108235270,19110,19090,19170,19090,8587
|
|
20240627,092100,5943990170,19100,19080,19100,19070,2677
|
|
20240627,092000,5892905640,19090,19070,19100,19060,4399
|
|
20240627,091900,5809008510,19080,19080,19110,19060,7037
|
|
20240627,091800,5674767880,19090,19120,19120,19080,6196
|
|
20240627,091700,5556442390,19120,19120,19120,19110,3268
|
|
20240627,091600,5493972540,19120,19150,19150,19110,6087
|
|
20240627,091500,5377590540,19150,19140,19160,19130,10324
|
|
20240627,091400,5179893400,19140,19140,19150,19090,2927
|
|
20240627,091300,5123879290,19090,19080,19150,19060,10406
|
|
20240627,091200,4925056250,19090,19050,19100,19030,8564
|
|
20240627,091100,4761932520,19050,19100,19110,19040,4816
|
|
20240627,091000,4670013710,19100,19010,19100,19000,8951
|
|
20240627,090900,4499781090,19000,19040,19040,19000,32518
|
|
20240627,090800,3881201370,19030,19090,19100,19030,25035
|
|
20240627,090700,3404187590,19090,19150,19160,19070,24950
|
|
20240627,090600,2927396700,19150,19240,19250,19150,13645
|
|
20240627,090500,2665285420,19240,19250,19260,19180,8243
|
|
20240627,090400,2506803710,19240,19200,19290,19200,25090
|
|
20240627,090300,2023528210,19200,19080,19210,19070,20593
|
|
20240627,090200,1629492820,19080,19100,19100,19050,10040
|
|
20240627,090100,1437947250,19070,19110,19120,19050,26510
|
|
20240627,090000,931965880,19100,19140,19150,19080,48716
|