650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,194600,8404173000,20250,20250,20250,20250,0
|
|
20240627,194500,8404173000,20250,20250,20250,20250,0
|
|
20240627,194400,8404173000,20250,20250,20250,20250,0
|
|
20240627,194300,8404173000,20250,20250,20250,20250,0
|
|
20240627,194200,8404173000,20250,20250,20250,20250,0
|
|
20240627,194100,8404173000,20250,20250,20250,20250,0
|
|
20240627,194000,8404173000,20250,20250,20250,20250,0
|
|
20240627,193900,8404173000,20250,20250,20250,20250,0
|
|
20240627,193800,8404173000,20250,20250,20250,20250,0
|
|
20240627,193700,8404173000,20250,20250,20250,20250,0
|
|
20240627,193600,8404173000,20250,20250,20250,20250,0
|
|
20240627,193500,8404173000,20250,20250,20250,20250,0
|
|
20240627,193400,8404173000,20250,20250,20250,20250,0
|
|
20240627,193300,8404173000,20250,20250,20250,20250,0
|
|
20240627,193200,8404173000,20250,20250,20250,20250,0
|
|
20240627,193100,8404173000,20250,20250,20250,20250,0
|
|
20240627,193000,8404173000,20250,20250,20250,20250,0
|
|
20240627,192900,8404173000,20250,20250,20250,20250,0
|
|
20240627,192800,8404173000,20250,20250,20250,20250,0
|
|
20240627,192700,8404173000,20250,20250,20250,20250,0
|
|
20240627,192600,8404173000,20250,20250,20250,20250,0
|
|
20240627,192500,8404173000,20250,20250,20250,20250,0
|
|
20240627,192400,8404173000,20250,20250,20250,20250,0
|
|
20240627,192300,8404173000,20250,20250,20250,20250,0
|
|
20240627,192200,8404173000,20250,20250,20250,20250,0
|
|
20240627,192100,8404173000,20250,20250,20250,20250,0
|
|
20240627,192000,8404173000,20250,20250,20250,20250,0
|
|
20240627,191900,8404173000,20250,20250,20250,20250,0
|
|
20240627,191800,8404173000,20250,20250,20250,20250,0
|
|
20240627,191700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,191600,8404173000,20250,20250,20250,20250,0
|
|
20240627,191500,8404173000,20250,20250,20250,20250,0
|
|
20240627,191400,8404173000,20250,20250,20250,20250,0
|
|
20240627,191300,8404173000,20250,20250,20250,20250,0
|
|
20240627,191200,8404173000,20250,20250,20250,20250,0
|
|
20240627,191100,8404173000,20250,20250,20250,20250,0
|
|
20240627,191000,8404173000,20250,20250,20250,20250,0
|
|
20240627,190900,8404173000,20250,20250,20250,20250,0
|
|
20240627,190800,8404173000,20250,20250,20250,20250,0
|
|
20240627,190700,8404173000,20250,20250,20250,20250,0
|
|
20240627,190600,8404173000,20250,20250,20250,20250,0
|
|
20240627,190500,8404173000,20250,20250,20250,20250,0
|
|
20240627,190400,8404173000,20250,20250,20250,20250,0
|
|
20240627,190300,8404173000,20250,20250,20250,20250,0
|
|
20240627,190200,8404173000,20250,20250,20250,20250,0
|
|
20240627,190100,8404173000,20250,20250,20250,20250,0
|
|
20240627,190000,8404173000,20250,20250,20250,20250,0
|
|
20240627,185900,8404173000,20250,20250,20250,20250,0
|
|
20240627,185800,8404173000,20250,20250,20250,20250,0
|
|
20240627,185700,8404173000,20250,20250,20250,20250,0
|
|
20240627,185600,8404173000,20250,20250,20250,20250,0
|
|
20240627,185500,8404173000,20250,20250,20250,20250,0
|
|
20240627,185400,8404173000,20250,20250,20250,20250,0
|
|
20240627,185300,8404173000,20250,20250,20250,20250,0
|
|
20240627,185200,8404173000,20250,20250,20250,20250,0
|
|
20240627,185100,8404173000,20250,20250,20250,20250,0
|
|
20240627,185000,8404173000,20250,20250,20250,20250,0
|
|
20240627,184900,8404173000,20250,20250,20250,20250,0
|
|
20240627,184800,8404173000,20250,20250,20250,20250,0
|
|
20240627,184700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,184600,8404173000,20250,20250,20250,20250,0
|
|
20240627,184500,8404173000,20250,20250,20250,20250,0
|
|
20240627,184400,8404173000,20250,20250,20250,20250,0
|
|
20240627,184300,8404173000,20250,20250,20250,20250,0
|
|
20240627,184200,8404173000,20250,20250,20250,20250,0
|
|
20240627,184100,8404173000,20250,20250,20250,20250,0
|
|
20240627,184000,8404173000,20250,20250,20250,20250,0
|
|
20240627,183900,8404173000,20250,20250,20250,20250,0
|
|
20240627,183800,8404173000,20250,20250,20250,20250,0
|
|
20240627,183700,8404173000,20250,20250,20250,20250,0
|
|
20240627,183600,8404173000,20250,20250,20250,20250,0
|
|
20240627,183500,8404173000,20250,20250,20250,20250,0
|
|
20240627,183400,8404173000,20250,20250,20250,20250,0
|
|
20240627,183300,8404173000,20250,20250,20250,20250,0
|
|
20240627,183200,8404173000,20250,20250,20250,20250,0
|
|
20240627,183100,8404173000,20250,20250,20250,20250,0
|
|
20240627,183000,8404173000,20250,20250,20250,20250,0
|
|
20240627,182900,8404173000,20250,20250,20250,20250,0
|
|
20240627,182800,8404173000,20250,20250,20250,20250,0
|
|
20240627,182700,8404173000,20250,20250,20250,20250,0
|
|
20240627,182600,8404173000,20250,20250,20250,20250,0
|
|
20240627,182500,8404173000,20250,20250,20250,20250,0
|
|
20240627,182400,8404173000,20250,20250,20250,20250,0
|
|
20240627,182300,8404173000,20250,20250,20250,20250,0
|
|
20240627,182200,8404173000,20250,20250,20250,20250,0
|
|
20240627,182100,8404173000,20250,20250,20250,20250,0
|
|
20240627,182000,8404173000,20250,20250,20250,20250,0
|
|
20240627,181900,8404173000,20250,20250,20250,20250,0
|
|
20240627,181800,8404173000,20250,20250,20250,20250,0
|
|
20240627,181700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,181600,8404173000,20250,20250,20250,20250,0
|
|
20240627,181500,8404173000,20250,20250,20250,20250,0
|
|
20240627,181400,8404173000,20250,20250,20250,20250,0
|
|
20240627,181300,8404173000,20250,20250,20250,20250,0
|
|
20240627,181200,8404173000,20250,20250,20250,20250,0
|
|
20240627,181100,8404173000,20250,20250,20250,20250,0
|
|
20240627,181000,8404173000,20250,20250,20250,20250,0
|
|
20240627,180900,8404173000,20250,20250,20250,20250,0
|
|
20240627,180800,8404173000,20250,20250,20250,20250,0
|
|
20240627,180700,8404173000,20250,20250,20250,20250,0
|
|
20240627,180600,8404173000,20250,20250,20250,20250,0
|
|
20240627,180500,8404173000,20250,20250,20250,20250,0
|
|
20240627,180400,8404173000,20250,20250,20250,20250,0
|
|
20240627,180300,8404173000,20250,20250,20250,20250,0
|
|
20240627,180200,8404173000,20250,20250,20250,20250,0
|
|
20240627,180100,8404173000,20250,20250,20250,20250,0
|
|
20240627,180000,8404173000,20250,20250,20250,20250,0
|
|
20240627,175900,8404173000,20250,20250,20250,20250,0
|
|
20240627,175800,8404173000,20250,20250,20250,20250,0
|
|
20240627,175700,8404173000,20250,20250,20250,20250,0
|
|
20240627,175600,8404173000,20250,20250,20250,20250,0
|
|
20240627,175500,8404173000,20250,20250,20250,20250,0
|
|
20240627,175400,8404173000,20250,20250,20250,20250,0
|
|
20240627,175300,8404173000,20250,20250,20250,20250,0
|
|
20240627,175200,8404173000,20250,20250,20250,20250,0
|
|
20240627,175100,8404173000,20250,20250,20250,20250,0
|
|
20240627,175000,8404173000,20250,20250,20250,20250,0
|
|
20240627,174900,8404173000,20250,20250,20250,20250,0
|
|
20240627,174800,8404173000,20250,20250,20250,20250,0
|
|
20240627,174700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,174600,8404173000,20250,20250,20250,20250,0
|
|
20240627,174500,8404173000,20250,20250,20250,20250,0
|
|
20240627,174400,8404173000,20250,20250,20250,20250,0
|
|
20240627,174300,8404173000,20250,20250,20250,20250,0
|
|
20240627,174200,8404173000,20250,20250,20250,20250,0
|
|
20240627,174100,8404173000,20250,20250,20250,20250,0
|
|
20240627,174000,8404173000,20250,20250,20250,20250,0
|
|
20240627,173900,8404173000,20250,20250,20250,20250,0
|
|
20240627,173800,8404173000,20250,20250,20250,20250,0
|
|
20240627,173700,8404173000,20250,20250,20250,20250,0
|
|
20240627,173600,8404173000,20250,20250,20250,20250,0
|
|
20240627,173500,8404173000,20250,20250,20250,20250,0
|
|
20240627,173400,8404173000,20250,20250,20250,20250,0
|
|
20240627,173300,8404173000,20250,20250,20250,20250,0
|
|
20240627,173200,8404173000,20250,20250,20250,20250,0
|
|
20240627,173100,8404173000,20250,20250,20250,20250,0
|
|
20240627,173000,8404173000,20250,20250,20250,20250,0
|
|
20240627,172900,8404173000,20250,20250,20250,20250,0
|
|
20240627,172800,8404173000,20250,20250,20250,20250,0
|
|
20240627,172700,8404173000,20250,20250,20250,20250,0
|
|
20240627,172600,8404173000,20250,20250,20250,20250,0
|
|
20240627,172500,8404173000,20250,20250,20250,20250,0
|
|
20240627,172400,8404173000,20250,20250,20250,20250,0
|
|
20240627,172300,8404173000,20250,20250,20250,20250,0
|
|
20240627,172200,8404173000,20250,20250,20250,20250,0
|
|
20240627,172100,8404173000,20250,20250,20250,20250,0
|
|
20240627,172000,8404173000,20250,20250,20250,20250,0
|
|
20240627,171900,8404173000,20250,20250,20250,20250,0
|
|
20240627,171800,8404173000,20250,20250,20250,20250,0
|
|
20240627,171700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,171600,8404173000,20250,20250,20250,20250,0
|
|
20240627,171500,8404173000,20250,20250,20250,20250,0
|
|
20240627,171400,8404173000,20250,20250,20250,20250,0
|
|
20240627,171300,8404173000,20250,20250,20250,20250,0
|
|
20240627,171200,8404173000,20250,20250,20250,20250,0
|
|
20240627,171100,8404173000,20250,20250,20250,20250,0
|
|
20240627,171000,8404173000,20250,20250,20250,20250,0
|
|
20240627,170900,8404173000,20250,20250,20250,20250,0
|
|
20240627,170800,8404173000,20250,20250,20250,20250,0
|
|
20240627,170700,8404173000,20250,20250,20250,20250,0
|
|
20240627,170600,8404173000,20250,20250,20250,20250,0
|
|
20240627,170500,8404173000,20250,20250,20250,20250,0
|
|
20240627,170400,8404173000,20250,20250,20250,20250,0
|
|
20240627,170300,8404173000,20250,20250,20250,20250,0
|
|
20240627,170200,8404173000,20250,20250,20250,20250,0
|
|
20240627,170100,8404173000,20250,20250,20250,20250,0
|
|
20240627,170000,8404173000,20250,20250,20250,20250,0
|
|
20240627,165900,8404173000,20250,20250,20250,20250,0
|
|
20240627,165800,8404173000,20250,20250,20250,20250,0
|
|
20240627,165700,8404173000,20250,20250,20250,20250,0
|
|
20240627,165600,8404173000,20250,20250,20250,20250,0
|
|
20240627,165500,8404173000,20250,20250,20250,20250,0
|
|
20240627,165400,8404173000,20250,20250,20250,20250,0
|
|
20240627,165300,8404173000,20250,20250,20250,20250,0
|
|
20240627,165200,8404173000,20250,20250,20250,20250,0
|
|
20240627,165100,8404173000,20250,20250,20250,20250,0
|
|
20240627,165000,8404173000,20250,20250,20250,20250,0
|
|
20240627,164900,8404173000,20250,20250,20250,20250,0
|
|
20240627,164800,8404173000,20250,20250,20250,20250,0
|
|
20240627,164700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,164600,8404173000,20250,20250,20250,20250,0
|
|
20240627,164500,8404173000,20250,20250,20250,20250,0
|
|
20240627,164400,8404173000,20250,20250,20250,20250,0
|
|
20240627,164300,8404173000,20250,20250,20250,20250,0
|
|
20240627,164200,8404173000,20250,20250,20250,20250,0
|
|
20240627,164100,8404173000,20250,20250,20250,20250,0
|
|
20240627,164000,8404173000,20250,20250,20250,20250,0
|
|
20240627,163900,8404173000,20250,20250,20250,20250,0
|
|
20240627,163800,8404173000,20250,20250,20250,20250,0
|
|
20240627,163700,8404173000,20250,20250,20250,20250,0
|
|
20240627,163600,8404173000,20250,20250,20250,20250,0
|
|
20240627,163500,8404173000,20250,20250,20250,20250,0
|
|
20240627,163400,8404173000,20250,20250,20250,20250,0
|
|
20240627,163300,8404173000,20250,20250,20250,20250,0
|
|
20240627,163200,8404173000,20250,20250,20250,20250,0
|
|
20240627,163100,8404173000,20250,20250,20250,20250,0
|
|
20240627,163000,8404173000,20250,20250,20250,20250,0
|
|
20240627,162900,8404173000,20250,20250,20250,20250,0
|
|
20240627,162800,8404173000,20250,20250,20250,20250,0
|
|
20240627,162700,8404173000,20250,20250,20250,20250,0
|
|
20240627,162600,8404173000,20250,20250,20250,20250,0
|
|
20240627,162500,8404173000,20250,20250,20250,20250,0
|
|
20240627,162400,8404173000,20250,20250,20250,20250,0
|
|
20240627,162300,8404173000,20250,20250,20250,20250,0
|
|
20240627,162200,8404173000,20250,20250,20250,20250,0
|
|
20240627,162100,8404173000,20250,20250,20250,20250,0
|
|
20240627,162000,8404173000,20250,20250,20250,20250,0
|
|
20240627,161900,8404173000,20250,20250,20250,20250,0
|
|
20240627,161800,8404173000,20250,20250,20250,20250,0
|
|
20240627,161700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,161600,8404173000,20250,20250,20250,20250,0
|
|
20240627,161500,8404173000,20250,20250,20250,20250,0
|
|
20240627,161400,8404173000,20250,20250,20250,20250,0
|
|
20240627,161300,8404173000,20250,20250,20250,20250,0
|
|
20240627,161200,8404173000,20250,20250,20250,20250,0
|
|
20240627,161100,8404173000,20250,20250,20250,20250,0
|
|
20240627,161000,8404173000,20250,20250,20250,20250,0
|
|
20240627,160900,8404173000,20250,20250,20250,20250,0
|
|
20240627,160800,8404173000,20250,20250,20250,20250,0
|
|
20240627,160700,8404173000,20250,20250,20250,20250,0
|
|
20240627,160600,8404173000,20250,20250,20250,20250,0
|
|
20240627,160500,8404173000,20250,20250,20250,20250,0
|
|
20240627,160400,8404173000,20250,20250,20250,20250,0
|
|
20240627,160300,8404173000,20250,20250,20250,20250,0
|
|
20240627,160200,8404173000,20250,20250,20250,20250,0
|
|
20240627,160100,8404173000,20250,20250,20250,20250,0
|
|
20240627,160000,8404173000,20250,20250,20250,20250,0
|
|
20240627,155900,8404173000,20250,20250,20250,20250,0
|
|
20240627,155800,8404173000,20250,20250,20250,20250,0
|
|
20240627,155700,8404173000,20250,20250,20250,20250,0
|
|
20240627,155600,8404173000,20250,20250,20250,20250,0
|
|
20240627,155500,8404173000,20250,20250,20250,20250,0
|
|
20240627,155400,8404173000,20250,20250,20250,20250,0
|
|
20240627,155300,8404173000,20250,20250,20250,20250,0
|
|
20240627,155200,8404173000,20250,20250,20250,20250,0
|
|
20240627,155100,8404173000,20250,20250,20250,20250,0
|
|
20240627,155000,8404173000,20250,20250,20250,20250,0
|
|
20240627,154900,8404173000,20250,20250,20250,20250,0
|
|
20240627,154800,8404173000,20250,20250,20250,20250,0
|
|
20240627,154700,8404173000,20250,20250,20250,20250,11064
|
|
20240627,154600,8404173000,20250,20250,20250,20250,0
|
|
20240627,154500,8404173000,20250,20250,20250,20250,0
|
|
20240627,154400,8404173000,20250,20250,20250,20250,0
|
|
20240627,154300,8404173000,20250,20250,20250,20250,0
|
|
20240627,154200,8404173000,20250,20250,20250,20250,0
|
|
20240627,154100,8404173000,20250,20250,20250,20250,0
|
|
20240627,154000,8404173000,20250,20250,20250,20250,0
|
|
20240627,153900,8404173000,20250,20250,20250,20250,0
|
|
20240627,153800,8404173000,20250,20250,20250,20250,0
|
|
20240627,153700,8404173000,20250,20250,20250,20250,0
|
|
20240627,153600,8404173000,20250,20250,20250,20250,0
|
|
20240627,153500,8404173000,20250,20250,20250,20250,0
|
|
20240627,153400,8404173000,20250,20250,20250,20250,0
|
|
20240627,153300,8404173000,20250,20250,20250,20250,0
|
|
20240627,153200,8404173000,20250,20250,20250,20250,0
|
|
20240627,153100,8404173000,20250,20250,20250,20250,0
|
|
20240627,153000,8404173000,20250,20250,20250,20250,11064
|
|
20240627,152900,8180127000,20300,20300,20300,20300,0
|
|
20240627,152800,8180127000,20300,20300,20300,20300,0
|
|
20240627,152700,8180127000,20300,20300,20300,20300,0
|
|
20240627,152600,8180127000,20300,20300,20300,20300,0
|
|
20240627,152500,8180127000,20300,20300,20300,20300,0
|
|
20240627,152400,8180127000,20300,20300,20300,20300,0
|
|
20240627,152300,8180127000,20300,20300,20300,20300,0
|
|
20240627,152200,8180127000,20300,20300,20300,20300,0
|
|
20240627,152100,8180127000,20300,20300,20300,20300,0
|
|
20240627,152000,8180127000,20300,20300,20300,20300,0
|
|
20240627,151900,8180127000,20300,20250,20300,20200,1332
|
|
20240627,151800,8153155350,20300,20300,20300,20250,2709
|
|
20240627,151700,8098244000,20300,20300,20300,20250,265
|
|
20240627,151600,8092865450,20300,20300,20300,20250,714
|
|
20240627,151500,8078379700,20250,20250,20300,20250,564
|
|
20240627,151400,8066957450,20250,20300,20300,20250,1513
|
|
20240627,151300,8036279600,20300,20250,20300,20250,174
|
|
20240627,151200,8032752150,20250,20300,20300,20250,457
|
|
20240627,151100,8023496400,20300,20300,20300,20250,2842
|
|
20240627,151000,7965824800,20300,20300,20350,20300,707
|
|
20240627,150900,7951469000,20250,20300,20300,20250,226
|
|
20240627,150800,7946892150,20300,20300,20300,20250,292
|
|
20240627,150700,7940976900,20300,20300,20300,20250,990
|
|
20240627,150600,7920895150,20300,20300,20300,20300,326
|
|
20240627,150500,7914277350,20300,20350,20350,20300,344
|
|
20240627,150400,7907278900,20350,20350,20350,20300,1685
|
|
20240627,150300,7872994950,20300,20300,20300,20250,941
|
|
20240627,150200,7853914650,20250,20300,20350,20250,564
|
|
20240627,150100,7842466400,20250,20300,20350,20250,885
|
|
20240627,150000,7824504500,20300,20350,20350,20300,1770
|
|
20240627,145900,7788573450,20300,20300,20300,20300,898
|
|
20240627,145800,7770344050,20300,20350,20350,20300,518
|
|
20240627,145700,7759823000,20300,20350,20350,20300,71
|
|
20240627,145600,7758379050,20350,20350,20350,20350,2731
|
|
20240627,145500,7702803200,20350,20350,20350,20350,768
|
|
20240627,145400,7687174400,20350,20350,20400,20350,1082
|
|
20240627,145300,7665155550,20350,20400,20400,20350,1150
|
|
20240627,145200,7641703050,20350,20350,20350,20350,948
|
|
20240627,145100,7622411250,20400,20350,20400,20350,627
|
|
20240627,145000,7609651700,20350,20350,20400,20300,347
|
|
20240627,144900,7602584250,20350,20350,20350,20300,1138
|
|
20240627,144800,7579426050,20350,20350,20350,20300,2095
|
|
20240627,144700,7536802200,20300,20300,20350,20300,540
|
|
20240627,144600,7525840100,20300,20300,20300,20300,142
|
|
20240627,144500,7522957500,20350,20300,20350,20300,630
|
|
20240627,144400,7510168450,20300,20300,20350,20300,1220
|
|
20240627,144300,7485402400,20300,20300,20350,20300,506
|
|
20240627,144200,7475130550,20300,20250,20300,20250,2375
|
|
20240627,144100,7426923050,20250,20250,20300,20250,524
|
|
20240627,144000,7416292100,20250,20250,20250,20200,994
|
|
20240627,143900,7396170350,20250,20250,20250,20250,745
|
|
20240627,143800,7381084100,20250,20300,20300,20250,1115
|
|
20240627,143700,7358504900,20250,20250,20300,20250,202
|
|
20240627,143600,7354413900,20250,20250,20250,20250,398
|
|
20240627,143500,7346354400,20250,20300,20300,20250,1019
|
|
20240627,143400,7325719550,20250,20250,20250,20250,347
|
|
20240627,143300,7318692800,20250,20200,20250,20200,1593
|
|
20240627,143200,7286462000,20200,20150,20200,20150,10931
|
|
20240627,143100,7066029750,20200,20150,20200,20150,1096
|
|
20240627,143000,7043945100,20150,20150,20150,20150,6150
|
|
20240627,142900,6920022600,20200,20150,20200,20150,867
|
|
20240627,142800,6902542550,20150,20200,20200,20150,528
|
|
20240627,142700,6891900400,20150,20150,20150,20150,680
|
|
20240627,142600,6878198400,20150,20200,20200,20150,552
|
|
20240627,142500,6867074500,20200,20150,20200,20150,732
|
|
20240627,142400,6852322300,20150,20200,20200,20150,653
|
|
20240627,142300,6839164050,20200,20150,20200,20150,664
|
|
20240627,142200,6825769700,20150,20150,20200,20150,898
|
|
20240627,142100,6807673300,20150,20150,20200,20150,746
|
|
20240627,142000,6792641150,20150,20150,20200,20150,851
|
|
20240627,141900,6775492850,20150,20200,20200,20150,370
|
|
20240627,141800,6768032250,20200,20150,20200,20150,2435
|
|
20240627,141700,6718868450,20150,20150,20200,20150,3134
|
|
20240627,141600,6655618350,20150,20200,20200,20150,420
|
|
20240627,141500,6647155250,20150,20150,20250,20100,3301
|
|
20240627,141400,6580522750,20150,20100,20200,20100,2415
|
|
20240627,141300,6531861300,20150,20100,20150,20100,1357
|
|
20240627,141200,6504584500,20150,20100,20150,20100,1591
|
|
20240627,141100,6472551850,20100,20150,20150,20100,1157
|
|
20240627,141000,6449294550,20150,20150,20150,20100,11859
|
|
20240627,140900,6210359750,20150,20200,20250,20150,18166
|
|
20240627,140800,5843559600,20250,20200,20250,20200,466
|
|
20240627,140700,5834145850,20200,20250,20250,20200,1156
|
|
20240627,140600,5810764450,20200,20200,20250,20200,1233
|
|
20240627,140500,5785857600,20200,20200,20250,20200,858
|
|
20240627,140400,5768523500,20250,20200,20250,20200,1793
|
|
20240627,140300,5732298050,20200,20250,20250,20200,2874
|
|
20240627,140200,5674237500,20250,20250,20250,20200,505
|
|
20240627,140100,5664023200,20250,20200,20250,20200,534
|
|
20240627,140000,5653233550,20200,20250,20250,20200,2426
|
|
20240627,135900,5604223500,20250,20250,20250,20200,734
|
|
20240627,135800,5589392100,20250,20250,20250,20200,511
|
|
20240627,135700,5579059150,20200,20250,20250,20200,1629
|
|
20240627,135600,5546151750,20250,20200,20300,20200,329
|
|
20240627,135500,5539494300,20200,20200,20300,20200,1276
|
|
20240627,135400,5513684650,20250,20250,20250,20250,2719
|
|
20240627,135300,5458624900,20250,20250,20250,20250,1443
|
|
20240627,135200,5429404150,20300,20300,20300,20250,896
|
|
20240627,135100,5411242050,20300,20250,20300,20250,414
|
|
20240627,135000,5402855550,20250,20300,20300,20250,932
|
|
20240627,134900,5383982500,20300,20250,20300,20250,3374
|
|
20240627,134800,5315506200,20250,20250,20300,20250,776
|
|
20240627,134700,5299790150,20250,20250,20250,20250,506
|
|
20240627,134600,5289543650,20250,20300,20300,20250,205
|
|
20240627,134500,5285390550,20250,20250,20300,20250,1131
|
|
20240627,134400,5262482800,20250,20250,20250,20250,1024
|
|
20240627,134300,5241746800,20250,20300,20300,20250,680
|
|
20240627,134200,5227976400,20300,20300,20300,20250,430
|
|
20240627,134100,5219265850,20250,20250,20300,20250,602
|
|
20240627,134000,5207075100,20300,20250,20300,20250,308
|
|
20240627,133900,5200836200,20250,20250,20300,20250,502
|
|
20240627,133800,5190670300,20250,20250,20250,20250,755
|
|
20240627,133700,5175381550,20300,20250,20300,20250,1040
|
|
20240627,133600,5154283450,20250,20250,20300,20250,454
|
|
20240627,133500,5145089450,20250,20300,20300,20250,184
|
|
20240627,133400,5141355150,20300,20300,20300,20300,698
|
|
20240627,133300,5127185750,20300,20300,20300,20300,119
|
|
20240627,133200,5124770050,20300,20300,20350,20300,312
|
|
20240627,133100,5118436300,20350,20300,20350,20300,383
|
|
20240627,133000,5110661350,20300,20350,20350,20300,157
|
|
20240627,132900,5107474150,20350,20350,20400,20300,948
|
|
20240627,132800,5088212900,20350,20350,20350,20300,46
|
|
20240627,132700,5087278400,20350,20300,20350,20300,409
|
|
20240627,132600,5078973800,20300,20350,20350,20300,607
|
|
20240627,132500,5066648650,20350,20350,20350,20300,2060
|
|
20240627,132400,5024727700,20350,20300,20350,20300,443
|
|
20240627,132300,5015734700,20300,20300,20300,20300,292
|
|
20240627,132200,5009807100,20300,20300,20350,20300,26
|
|
20240627,132100,5009279250,20300,20300,20300,20300,65
|
|
20240627,132000,5007959750,20300,20350,20350,20300,494
|
|
20240627,131900,4997926250,20300,20300,20300,20300,227
|
|
20240627,131800,4993318150,20300,20300,20300,20300,1
|
|
20240627,131700,4993297850,20300,20350,20350,20300,16
|
|
20240627,131600,4992972550,20350,20350,20350,20300,225
|
|
20240627,131500,4988396000,20300,20300,20300,20300,10
|
|
20240627,131400,4988193000,20300,20300,20300,20300,13
|
|
20240627,131300,4987929100,20300,20300,20300,20300,74
|
|
20240627,131200,4986426900,20300,20350,20350,20300,1085
|
|
20240627,131100,4964400600,20350,20300,20350,20300,269
|
|
20240627,131000,4958939800,20300,20300,20300,20300,60
|
|
20240627,130900,4957721800,20300,20350,20350,20300,154
|
|
20240627,130800,4954595550,20350,20300,20350,20300,421
|
|
20240627,130700,4946049200,20350,20300,20350,20300,229
|
|
20240627,130600,4941399650,20300,20350,20350,20300,13
|
|
20240627,130500,4941135600,20350,20300,20350,20300,75
|
|
20240627,130400,4939609850,20350,20300,20350,20300,111
|
|
20240627,130300,4937356050,20300,20300,20300,20300,0
|
|
20240627,130200,4937356050,20300,20300,20350,20300,16
|
|
20240627,130100,4937031200,20300,20350,20350,20300,1298
|
|
20240627,130000,4910680800,20350,20300,20350,20300,103
|
|
20240627,125900,4908589200,20300,20300,20300,20300,605
|
|
20240627,125800,4896307700,20300,20300,20300,20300,37
|
|
20240627,125700,4895556600,20350,20350,20350,20350,245
|
|
20240627,125600,4890570850,20350,20350,20350,20300,361
|
|
20240627,125500,4883231500,20300,20350,20350,20300,113
|
|
20240627,125400,4880932450,20300,20350,20350,20300,105
|
|
20240627,125300,4878797400,20350,20350,20350,20350,79
|
|
20240627,125200,4877189750,20350,20350,20350,20350,285
|
|
20240627,125100,4871390000,20350,20350,20350,20350,528
|
|
20240627,125000,4860645200,20400,20400,20400,20400,82
|
|
20240627,124900,4858972400,20300,20350,20350,20300,25
|
|
20240627,124800,4858464450,20350,20350,20350,20300,240
|
|
20240627,124700,4853580500,20350,20350,20350,20350,0
|
|
20240627,124600,4853580500,20350,20300,20350,20300,115
|
|
20240627,124500,4851244350,20300,20300,20300,20300,25
|
|
20240627,124400,4850736850,20350,20300,20350,20300,6
|
|
20240627,124300,4850614950,20350,20300,20350,20300,1422
|
|
20240627,124200,4821748250,20300,20350,20350,20300,157
|
|
20240627,124100,4818555800,20350,20350,20350,20300,821
|
|
20240627,124000,4801873100,20300,20350,20350,20300,3020
|
|
20240627,123900,4740554250,20350,20350,20350,20350,105
|
|
20240627,123800,4738417500,20350,20350,20350,20350,1082
|
|
20240627,123700,4716398800,20400,20350,20400,20350,156
|
|
20240627,123600,4713219150,20350,20400,20400,20350,23
|
|
20240627,123500,4712750500,20400,20400,20400,20400,593
|
|
20240627,123400,4700653300,20350,20400,20400,20350,331
|
|
20240627,123300,4693914700,20400,20400,20400,20350,107
|
|
20240627,123200,4691732750,20400,20400,20400,20400,19
|
|
20240627,123100,4691345150,20400,20400,20400,20400,132
|
|
20240627,123000,4688652350,20400,20400,20400,20400,11
|
|
20240627,122900,4688427950,20350,20400,20400,20350,101
|
|
20240627,122800,4686372550,20400,20400,20400,20400,60
|
|
20240627,122700,4685148550,20350,20350,20350,20350,175
|
|
20240627,122600,4681587300,20400,20400,20400,20400,2
|
|
20240627,122500,4681546500,20400,20400,20400,20400,39
|
|
20240627,122400,4680750900,20400,20350,20400,20350,59
|
|
20240627,122300,4679550100,20400,20400,20400,20400,256
|
|
20240627,122200,4674327700,20400,20400,20400,20400,2
|
|
20240627,122100,4674286900,20400,20350,20400,20350,142
|
|
20240627,122000,4671396900,20400,20400,20400,20400,1552
|
|
20240627,121900,4639736100,20350,20350,20350,20350,263
|
|
20240627,121800,4634384050,20400,20400,20400,20400,947
|
|
20240627,121700,4615065250,20400,20350,20400,20350,40
|
|
20240627,121600,4614250750,20350,20350,20350,20350,3
|
|
20240627,121500,4614189700,20350,20350,20350,20350,37
|
|
20240627,121400,4613436750,20300,20350,20350,20300,2698
|
|
20240627,121300,4558663200,20350,20350,20350,20350,187
|
|
20240627,121200,4554857750,20350,20300,20350,20300,1052
|
|
20240627,121100,4533451050,20300,20350,20350,20300,20
|
|
20240627,121000,4533044200,20300,20300,20300,20300,144
|
|
20240627,120900,4530121000,20300,20300,20300,20300,21
|
|
20240627,120800,4529694700,20350,20300,20350,20300,42
|
|
20240627,120700,4528841050,20300,20300,20300,20250,1034
|
|
20240627,120600,4507851600,20300,20300,20300,20300,815
|
|
20240627,120500,4491307100,20300,20300,20300,20300,1094
|
|
20240627,120400,4469098900,20300,20300,20300,20300,714
|
|
20240627,120300,4454604700,20300,20350,20350,20300,222
|
|
20240627,120200,4450092000,20350,20300,20350,20300,254
|
|
20240627,120100,4444932300,20350,20350,20400,20350,81
|
|
20240627,120000,4443283350,20300,20350,20400,20300,238
|
|
20240627,115900,4438442100,20350,20400,20400,20350,404
|
|
20240627,115800,4430220450,20350,20350,20350,20300,252
|
|
20240627,115700,4425092700,20300,20400,20400,20300,8
|
|
20240627,115600,4424930100,20300,20350,20400,20300,611
|
|
20240627,115500,4412518550,20300,20300,20350,20300,516
|
|
20240627,115400,4402028100,20350,20300,20350,20300,327
|
|
20240627,115300,4395387450,20350,20400,20400,20300,562
|
|
20240627,115200,4383976350,20400,20300,20400,20300,261
|
|
20240627,115100,4378677050,20300,20350,20350,20300,297
|
|
20240627,115000,4372644050,20350,20300,20350,20300,200
|
|
20240627,114900,4368581800,20300,20350,20350,20300,286
|
|
20240627,114800,4362768100,20350,20350,20350,20300,259
|
|
20240627,114700,4357502200,20350,20300,20400,20300,457
|
|
20240627,114600,4348184750,20300,20350,20350,20300,184
|
|
20240627,114500,4344441850,20350,20350,20350,20350,50
|
|
20240627,114400,4343424350,20350,20350,20400,20350,151
|
|
20240627,114300,4340351250,20350,20350,20400,20350,168
|
|
20240627,114200,4336932350,20350,20350,20350,20350,39
|
|
20240627,114100,4336138700,20350,20350,20350,20350,852
|
|
20240627,114000,4318800500,20350,20350,20350,20350,2099
|
|
20240627,113900,4276085850,20400,20350,20400,20350,122
|
|
20240627,113800,4273603100,20350,20350,20350,20300,239
|
|
20240627,113700,4268742450,20350,20350,20400,20300,424
|
|
20240627,113600,4260122150,20350,20350,20350,20300,556
|
|
20240627,113500,4248812500,20350,20300,20350,20300,106
|
|
20240627,113400,4246657100,20300,20250,20300,20250,3688
|
|
20240627,113300,4171800350,20250,20250,20250,20250,232
|
|
20240627,113200,4167102350,20250,20350,20350,20250,5197
|
|
20240627,113100,4061613450,20300,20350,20350,20300,197
|
|
20240627,113000,4057611300,20300,20350,20350,20300,356
|
|
20240627,112900,4050380250,20300,20350,20350,20300,368
|
|
20240627,112800,4042906450,20350,20350,20350,20350,754
|
|
20240627,112700,4027562550,20350,20350,20350,20350,63
|
|
20240627,112600,4026280500,20350,20350,20350,20350,789
|
|
20240627,112500,4010224350,20350,20350,20350,20350,43
|
|
20240627,112400,4009349300,20350,20400,20400,20350,298
|
|
20240627,112300,4003283850,20350,20350,20400,20350,440
|
|
20240627,112200,3994329550,20400,20350,20400,20350,72
|
|
20240627,112100,3992864200,20400,20350,20400,20350,216
|
|
20240627,112000,3988468550,20350,20350,20350,20350,19
|
|
20240627,111900,3988081900,20350,20350,20400,20350,213
|
|
20240627,111800,3983747050,20350,20350,20400,20350,656
|
|
20240627,111700,3970395950,20350,20350,20400,20350,154
|
|
20240627,111600,3967261950,20400,20400,20400,20350,387
|
|
20240627,111500,3959385700,20400,20350,20400,20350,89
|
|
20240627,111400,3957570700,20350,20350,20400,20350,236
|
|
20240627,111300,3952764050,20350,20350,20350,20350,507
|
|
20240627,111200,3942446600,20350,20400,20400,20350,183
|
|
20240627,111100,3938722500,20400,20400,20400,20350,959
|
|
20240627,111000,3919167900,20400,20350,20400,20350,235
|
|
20240627,110900,3914384650,20350,20400,20400,20350,3477
|
|
20240627,110800,3843562350,20400,20350,20400,20350,81
|
|
20240627,110700,3841913350,20350,20400,20400,20350,337
|
|
20240627,110600,3835052900,20350,20350,20400,20350,341
|
|
20240627,110500,3828112350,20400,20350,20400,20350,1591
|
|
20240627,110400,3795733000,20350,20400,20400,20350,355
|
|
20240627,110300,3788501400,20400,20350,20400,20350,60
|
|
20240627,110200,3787280350,20350,20350,20350,20350,717
|
|
20240627,110100,3772689400,20350,20300,20400,20300,890
|
|
20240627,110000,3754586350,20300,20300,20350,20300,1136
|
|
20240627,105900,3731525050,20300,20250,20300,20250,1375
|
|
20240627,105800,3703617650,20250,20300,20350,20250,5711
|
|
20240627,105700,3587693600,20300,20300,20350,20300,784
|
|
20240627,105600,3571778150,20300,20300,20350,20300,1737
|
|
20240627,105500,3536517000,20300,20350,20350,20300,332
|
|
20240627,105400,3529772250,20300,20350,20350,20300,1883
|
|
20240627,105300,3491546150,20400,20350,20400,20350,3316
|
|
20240627,105200,3424065300,20350,20350,20400,20350,265
|
|
20240627,105100,3418671950,20350,20300,20350,20300,234
|
|
20240627,105000,3413915350,20300,20350,20350,20300,109
|
|
20240627,104900,3411702000,20350,20400,20400,20350,3870
|
|
20240627,104800,3332941750,20400,20400,20450,20400,243
|
|
20240627,104700,3327984500,20400,20400,20400,20350,819
|
|
20240627,104600,3311290100,20450,20400,20450,20350,571
|
|
20240627,104500,3299643700,20350,20400,20400,20350,257
|
|
20240627,104400,3294408300,20350,20350,20400,20350,679
|
|
20240627,104300,3280575400,20400,20400,20450,20350,883
|
|
20240627,104200,3262602950,20450,20450,20450,20350,144
|
|
20240627,104100,3259669100,20450,20350,20450,20350,224
|
|
20240627,104000,3255103800,20400,20400,20450,20350,327
|
|
20240627,103900,3248434600,20350,20350,20400,20350,330
|
|
20240627,103800,3241718600,20350,20400,20400,20350,1140
|
|
20240627,103700,3218511900,20350,20400,20400,20350,331
|
|
20240627,103600,3211766050,20400,20400,20450,20400,130
|
|
20240627,103500,3209113800,20400,20450,20450,20400,254
|
|
20240627,103400,3203925100,20400,20400,20450,20400,1578
|
|
20240627,103300,3171733750,20400,20400,20450,20400,1358
|
|
20240627,103200,3144030350,20400,20400,20450,20400,489
|
|
20240627,103100,3134049300,20450,20400,20450,20400,127
|
|
20240627,103000,3131457600,20400,20450,20450,20400,1181
|
|
20240627,102900,3107336150,20450,20500,20500,20400,2037
|
|
20240627,102800,3065681550,20500,20450,20500,20450,144
|
|
20240627,102700,3062730000,20450,20500,20500,20450,598
|
|
20240627,102600,3050478550,20500,20500,20500,20450,100
|
|
20240627,102500,3048428950,20450,20500,20500,20450,326
|
|
20240627,102400,3041755050,20500,20500,20550,20450,1127
|
|
20240627,102300,3018648450,20500,20500,20500,20450,44
|
|
20240627,102200,3017747150,20450,20500,20550,20450,1213
|
|
20240627,102100,2992890850,20500,20500,20500,20500,55
|
|
20240627,102000,2991763350,20500,20550,20550,20500,191
|
|
20240627,101900,2987845350,20550,20500,20550,20500,382
|
|
20240627,101800,2980012850,20500,20550,20550,20500,362
|
|
20240627,101700,2972590850,20500,20500,20500,20450,2984
|
|
20240627,101600,2911501300,20500,20450,20500,20450,1016
|
|
20240627,101500,2890723000,20450,20450,20450,20450,455
|
|
20240627,101400,2881418250,20450,20400,20450,20400,736
|
|
20240627,101300,2866402100,20400,20400,20400,20400,244
|
|
20240627,101200,2861424500,20400,20450,20450,20400,636
|
|
20240627,101100,2848447550,20450,20450,20450,20450,305
|
|
20240627,101000,2842210300,20450,20500,20500,20450,309
|
|
20240627,100900,2835886250,20450,20450,20450,20450,211
|
|
20240627,100800,2831571300,20450,20450,20450,20450,709
|
|
20240627,100700,2817072250,20450,20450,20450,20450,197
|
|
20240627,100600,2813043600,20450,20450,20500,20450,49
|
|
20240627,100500,2812041450,20450,20450,20450,20450,280
|
|
20240627,100400,2806315450,20500,20400,20500,20400,813
|
|
20240627,100300,2789693250,20400,20500,20500,20400,174
|
|
20240627,100200,2786136850,20400,20500,20500,20400,3431
|
|
20240627,100100,2715869650,20550,20550,20550,20500,917
|
|
20240627,100000,2697028000,20550,20500,20550,20500,463
|
|
20240627,095900,2687529400,20500,20550,20550,20500,408
|
|
20240627,095800,2679165050,20500,20500,20550,20500,525
|
|
20240627,095700,2668395500,20550,20500,20550,20500,438
|
|
20240627,095600,2659410100,20500,20500,20550,20500,252
|
|
20240627,095500,2654241450,20500,20450,20550,20450,9607
|
|
20240627,095400,2457471100,20400,20400,20450,20400,671
|
|
20240627,095300,2443756800,20400,20350,20450,20350,428
|
|
20240627,095200,2435028450,20350,20400,20400,20350,1343
|
|
20240627,095100,2407672550,20400,20400,20450,20350,296
|
|
20240627,095000,2401633550,20400,20350,20400,20350,1232
|
|
20240627,094900,2376501300,20350,20350,20400,20350,175
|
|
20240627,094800,2372938400,20450,20350,20450,20350,2335
|
|
20240627,094700,2325374550,20350,20300,20400,20300,1351
|
|
20240627,094600,2297856150,20300,20350,20400,20300,562
|
|
20240627,094500,2286432900,20350,20400,20400,20350,1458
|
|
20240627,094400,2256719300,20350,20350,20350,20350,277
|
|
20240627,094300,2251082350,20350,20400,20400,20350,1066
|
|
20240627,094200,2229346700,20350,20350,20400,20350,466
|
|
20240627,094100,2219859400,20350,20350,20400,20350,685
|
|
20240627,094000,2205899200,20350,20450,20450,20350,592
|
|
20240627,093900,2193830000,20450,20400,20450,20400,494
|
|
20240627,093800,2183744900,20400,20400,20400,20350,196
|
|
20240627,093700,2179747950,20350,20350,20450,20350,2994
|
|
20240627,093600,2118717650,20350,20400,20450,20350,6662
|
|
20240627,093500,1982744500,20400,20300,20400,20250,5280
|
|
20240627,093400,1875382700,20300,20300,20350,20200,15584
|
|
20240627,093300,1560349600,20300,20250,20300,20250,2989
|
|
20240627,093200,1499725150,20250,20250,20300,20250,2672
|
|
20240627,093100,1445566400,20250,20250,20300,20250,1209
|
|
20240627,093000,1421082350,20250,20250,20300,20250,3622
|
|
20240627,092900,1347728100,20300,20250,20300,20250,2894
|
|
20240627,092800,1289119150,20250,20250,20300,20250,439
|
|
20240627,092700,1280224100,20250,20300,20300,20250,2243
|
|
20240627,092600,1234704750,20300,20300,20300,20250,1630
|
|
20240627,092500,1201621550,20300,20300,20350,20300,5739
|
|
20240627,092400,1085110050,20350,20350,20350,20350,936
|
|
20240627,092300,1066062450,20400,20400,20400,20350,603
|
|
20240627,092200,1053788850,20400,20350,20450,20350,725
|
|
20240627,092100,1038988150,20350,20350,20400,20350,221
|
|
20240627,092000,1034488200,20350,20350,20350,20300,1261
|
|
20240627,091900,1008827350,20400,20400,20450,20400,968
|
|
20240627,091800,989068650,20450,20450,20450,20400,381
|
|
20240627,091700,981296000,20450,20450,20450,20350,697
|
|
20240627,091600,967082100,20350,20350,20400,20350,1465
|
|
20240627,091500,937228550,20350,20300,20350,20300,1474
|
|
20240627,091400,907237000,20300,20350,20350,20300,297
|
|
20240627,091300,901207000,20300,20300,20300,20250,1663
|
|
20240627,091200,867470600,20300,20350,20350,20300,599
|
|
20240627,091100,855306850,20300,20300,20350,20300,3983
|
|
20240627,091000,774446700,20300,20300,20350,20300,2462
|
|
20240627,090900,724361950,20350,20350,20400,20300,523
|
|
20240627,090800,713718650,20300,20300,20300,20250,1810
|
|
20240627,090700,677043000,20250,20300,20350,20250,3904
|
|
20240627,090600,597927450,20300,20350,20350,20250,2600
|
|
20240627,090500,545162200,20300,20450,20450,20300,5749
|
|
20240627,090400,428088500,20450,20450,20450,20400,3172
|
|
20240627,090300,363306600,20450,20450,20500,20400,1486
|
|
20240627,090200,332931200,20450,20450,20500,20400,2481
|
|
20240627,090100,282200500,20400,20450,20450,20400,4066
|
|
20240627,090000,199211500,20450,20500,20500,20400,8322
|