607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190400,57890310,8880,8880,8880,8880,112
|
|
20240628,190300,57890310,8880,8880,8880,8880,0
|
|
20240628,190200,57890310,8880,8880,8880,8880,0
|
|
20240628,190100,57890310,8880,8880,8880,8880,0
|
|
20240628,190000,57890310,8880,8880,8880,8880,0
|
|
20240628,185900,57890310,8880,8880,8880,8880,0
|
|
20240628,185800,57890310,8880,8880,8880,8880,0
|
|
20240628,185700,57890310,8880,8880,8880,8880,0
|
|
20240628,185600,57890310,8880,8880,8880,8880,0
|
|
20240628,185500,57890310,8880,8880,8880,8880,0
|
|
20240628,185400,57890310,8880,8880,8880,8880,0
|
|
20240628,185300,57890310,8880,8880,8880,8880,0
|
|
20240628,185200,57890310,8880,8880,8880,8880,0
|
|
20240628,185100,57890310,8880,8880,8880,8880,0
|
|
20240628,185000,57890310,8880,8880,8880,8880,0
|
|
20240628,184900,57890310,8880,8880,8880,8880,0
|
|
20240628,184800,57890310,8880,8880,8880,8880,0
|
|
20240628,184700,57890310,8880,8880,8880,8880,0
|
|
20240628,184600,57890310,8880,8880,8880,8880,0
|
|
20240628,184500,57890310,8880,8880,8880,8880,0
|
|
20240628,184400,57890310,8880,8880,8880,8880,0
|
|
20240628,184300,57890310,8880,8880,8880,8880,0
|
|
20240628,184200,57890310,8880,8880,8880,8880,0
|
|
20240628,184100,57890310,8880,8880,8880,8880,0
|
|
20240628,184000,57890310,8880,8880,8880,8880,0
|
|
20240628,183900,57890310,8880,8880,8880,8880,0
|
|
20240628,183800,57890310,8880,8880,8880,8880,0
|
|
20240628,183700,57890310,8880,8880,8880,8880,0
|
|
20240628,183600,57890310,8880,8880,8880,8880,0
|
|
20240628,183500,57890310,8880,8880,8880,8880,0
|
|
20240628,183400,57890310,8880,8880,8880,8880,112
|
|
20240628,183300,57890310,8880,8880,8880,8880,0
|
|
20240628,183200,57890310,8880,8880,8880,8880,0
|
|
20240628,183100,57890310,8880,8880,8880,8880,0
|
|
20240628,183000,57890310,8880,8880,8880,8880,0
|
|
20240628,182900,57890310,8880,8880,8880,8880,0
|
|
20240628,182800,57890310,8880,8880,8880,8880,0
|
|
20240628,182700,57890310,8880,8880,8880,8880,0
|
|
20240628,182600,57890310,8880,8880,8880,8880,0
|
|
20240628,182500,57890310,8880,8880,8880,8880,0
|
|
20240628,182400,57890310,8880,8880,8880,8880,0
|
|
20240628,182300,57890310,8880,8880,8880,8880,0
|
|
20240628,182200,57890310,8880,8880,8880,8880,0
|
|
20240628,182100,57890310,8880,8880,8880,8880,0
|
|
20240628,182000,57890310,8880,8880,8880,8880,0
|
|
20240628,181900,57890310,8880,8880,8880,8880,0
|
|
20240628,181800,57890310,8880,8880,8880,8880,0
|
|
20240628,181700,57890310,8880,8880,8880,8880,0
|
|
20240628,181600,57890310,8880,8880,8880,8880,0
|
|
20240628,181500,57890310,8880,8880,8880,8880,0
|
|
20240628,181400,57890310,8880,8880,8880,8880,0
|
|
20240628,181300,57890310,8880,8880,8880,8880,0
|
|
20240628,181200,57890310,8880,8880,8880,8880,0
|
|
20240628,181100,57890310,8880,8880,8880,8880,0
|
|
20240628,181000,57890310,8880,8880,8880,8880,0
|
|
20240628,180900,57890310,8880,8880,8880,8880,0
|
|
20240628,180800,57890310,8880,8880,8880,8880,0
|
|
20240628,180700,57890310,8880,8880,8880,8880,0
|
|
20240628,180600,57890310,8880,8880,8880,8880,0
|
|
20240628,180500,57890310,8880,8880,8880,8880,0
|
|
20240628,180400,57890310,8880,8880,8880,8880,112
|
|
20240628,180300,57890310,8880,8880,8880,8880,0
|
|
20240628,180200,57890310,8880,8880,8880,8880,0
|
|
20240628,180100,57890310,8880,8880,8880,8880,0
|
|
20240628,180000,57890310,8880,8880,8880,8880,0
|
|
20240628,175900,57890310,8880,8880,8880,8880,0
|
|
20240628,175800,57890310,8880,8880,8880,8880,0
|
|
20240628,175700,57890310,8880,8880,8880,8880,0
|
|
20240628,175600,57890310,8880,8880,8880,8880,0
|
|
20240628,175500,57890310,8880,8880,8880,8880,0
|
|
20240628,175400,57890310,8880,8880,8880,8880,0
|
|
20240628,175300,57890310,8880,8880,8880,8880,0
|
|
20240628,175200,57890310,8880,8880,8880,8880,0
|
|
20240628,175100,57890310,8880,8880,8880,8880,0
|
|
20240628,175000,57890310,8880,8880,8880,8880,0
|
|
20240628,174900,57890310,8880,8880,8880,8880,0
|
|
20240628,174800,57890310,8880,8880,8880,8880,0
|
|
20240628,174700,57890310,8880,8880,8880,8880,0
|
|
20240628,174600,57890310,8880,8880,8880,8880,0
|
|
20240628,174500,57890310,8880,8880,8880,8880,0
|
|
20240628,174400,57890310,8880,8880,8880,8880,0
|
|
20240628,174300,57890310,8880,8880,8880,8880,0
|
|
20240628,174200,57890310,8880,8880,8880,8880,0
|
|
20240628,174100,57890310,8880,8880,8880,8880,0
|
|
20240628,174000,57890310,8880,8880,8880,8880,0
|
|
20240628,173900,57890310,8880,8880,8880,8880,0
|
|
20240628,173800,57890310,8880,8880,8880,8880,0
|
|
20240628,173700,57890310,8880,8880,8880,8880,0
|
|
20240628,173600,57890310,8880,8880,8880,8880,0
|
|
20240628,173500,57890310,8880,8880,8880,8880,0
|
|
20240628,173400,57890310,8880,8880,8880,8880,112
|
|
20240628,173300,57890310,8880,8880,8880,8880,0
|
|
20240628,173200,57890310,8880,8880,8880,8880,0
|
|
20240628,173100,57890310,8880,8880,8880,8880,0
|
|
20240628,173000,57890310,8880,8880,8880,8880,0
|
|
20240628,172900,57890310,8880,8880,8880,8880,0
|
|
20240628,172800,57890310,8880,8880,8880,8880,0
|
|
20240628,172700,57890310,8880,8880,8880,8880,0
|
|
20240628,172600,57890310,8880,8880,8880,8880,0
|
|
20240628,172500,57890310,8880,8880,8880,8880,0
|
|
20240628,172400,57890310,8880,8880,8880,8880,0
|
|
20240628,172300,57890310,8880,8880,8880,8880,0
|
|
20240628,172200,57890310,8880,8880,8880,8880,0
|
|
20240628,172100,57890310,8880,8880,8880,8880,0
|
|
20240628,172000,57890310,8880,8880,8880,8880,0
|
|
20240628,171900,57890310,8880,8880,8880,8880,0
|
|
20240628,171800,57890310,8880,8880,8880,8880,0
|
|
20240628,171700,57890310,8880,8880,8880,8880,0
|
|
20240628,171600,57890310,8880,8880,8880,8880,0
|
|
20240628,171500,57890310,8880,8880,8880,8880,0
|
|
20240628,171400,57890310,8880,8880,8880,8880,0
|
|
20240628,171300,57890310,8880,8880,8880,8880,0
|
|
20240628,171200,57890310,8880,8880,8880,8880,0
|
|
20240628,171100,57890310,8880,8880,8880,8880,0
|
|
20240628,171000,57890310,8880,8880,8880,8880,0
|
|
20240628,170900,57890310,8880,8880,8880,8880,0
|
|
20240628,170800,57890310,8880,8880,8880,8880,0
|
|
20240628,170700,57890310,8880,8880,8880,8880,0
|
|
20240628,170600,57890310,8880,8880,8880,8880,0
|
|
20240628,170500,57890310,8880,8880,8880,8880,0
|
|
20240628,170400,57890310,8880,8880,8880,8880,112
|
|
20240628,170300,57890310,8880,8880,8880,8880,0
|
|
20240628,170200,57890310,8880,8880,8880,8880,0
|
|
20240628,170100,57890310,8880,8880,8880,8880,0
|
|
20240628,170000,57890310,8880,8880,8880,8880,0
|
|
20240628,165900,57890310,8880,8880,8880,8880,0
|
|
20240628,165800,57890310,8880,8880,8880,8880,0
|
|
20240628,165700,57890310,8880,8880,8880,8880,0
|
|
20240628,165600,57890310,8880,8880,8880,8880,0
|
|
20240628,165500,57890310,8880,8880,8880,8880,0
|
|
20240628,165400,57890310,8880,8880,8880,8880,0
|
|
20240628,165300,57890310,8880,8880,8880,8880,0
|
|
20240628,165200,57890310,8880,8880,8880,8880,0
|
|
20240628,165100,57890310,8880,8880,8880,8880,0
|
|
20240628,165000,57890310,8880,8880,8880,8880,0
|
|
20240628,164900,57890310,8880,8880,8880,8880,0
|
|
20240628,164800,57890310,8880,8880,8880,8880,0
|
|
20240628,164700,57890310,8880,8880,8880,8880,0
|
|
20240628,164600,57890310,8880,8880,8880,8880,0
|
|
20240628,164500,57890310,8880,8880,8880,8880,0
|
|
20240628,164400,57890310,8880,8880,8880,8880,0
|
|
20240628,164300,57890310,8880,8880,8880,8880,0
|
|
20240628,164200,57890310,8880,8880,8880,8880,0
|
|
20240628,164100,57890310,8880,8880,8880,8880,0
|
|
20240628,164000,57890310,8880,8880,8880,8880,0
|
|
20240628,163900,57890310,8880,8880,8880,8880,0
|
|
20240628,163800,57890310,8880,8880,8880,8880,0
|
|
20240628,163700,57890310,8880,8880,8880,8880,0
|
|
20240628,163600,57890310,8880,8880,8880,8880,0
|
|
20240628,163500,57890310,8880,8880,8880,8880,0
|
|
20240628,163400,57890310,8880,8880,8880,8880,112
|
|
20240628,163300,57890310,8880,8880,8880,8880,0
|
|
20240628,163200,57890310,8880,8880,8880,8880,0
|
|
20240628,163100,57890310,8880,8880,8880,8880,0
|
|
20240628,163000,57890310,8880,8880,8880,8880,0
|
|
20240628,162900,57890310,8880,8880,8880,8880,0
|
|
20240628,162800,57890310,8880,8880,8880,8880,0
|
|
20240628,162700,57890310,8880,8880,8880,8880,0
|
|
20240628,162600,57890310,8880,8880,8880,8880,0
|
|
20240628,162500,57890310,8880,8880,8880,8880,0
|
|
20240628,162400,57890310,8880,8880,8880,8880,0
|
|
20240628,162300,57890310,8880,8880,8880,8880,0
|
|
20240628,162200,57890310,8880,8880,8880,8880,0
|
|
20240628,162100,57890310,8880,8880,8880,8880,0
|
|
20240628,162000,57890310,8880,8880,8880,8880,0
|
|
20240628,161900,57890310,8880,8880,8880,8880,0
|
|
20240628,161800,57890310,8880,8880,8880,8880,0
|
|
20240628,161700,57890310,8880,8880,8880,8880,0
|
|
20240628,161600,57890310,8880,8880,8880,8880,0
|
|
20240628,161500,57890310,8880,8880,8880,8880,0
|
|
20240628,161400,57890310,8880,8880,8880,8880,0
|
|
20240628,161300,57890310,8880,8880,8880,8880,0
|
|
20240628,161200,57890310,8880,8880,8880,8880,0
|
|
20240628,161100,57890310,8880,8880,8880,8880,0
|
|
20240628,161000,57890310,8880,8880,8880,8880,0
|
|
20240628,160900,57890310,8880,8880,8880,8880,0
|
|
20240628,160800,57890310,8880,8880,8880,8880,0
|
|
20240628,160700,57890310,8880,8880,8880,8880,0
|
|
20240628,160600,57890310,8880,8880,8880,8880,0
|
|
20240628,160500,57890310,8880,8880,8880,8880,0
|
|
20240628,160400,57890310,8880,8880,8880,8880,112
|
|
20240628,160300,57890310,8880,8880,8880,8880,0
|
|
20240628,160200,57890310,8880,8880,8880,8880,0
|
|
20240628,160100,57890310,8880,8880,8880,8880,0
|
|
20240628,160000,57890310,8880,8880,8880,8880,0
|
|
20240628,155900,57890310,8880,8880,8880,8880,0
|
|
20240628,155800,57890310,8880,8880,8880,8880,0
|
|
20240628,155700,57890310,8880,8880,8880,8880,0
|
|
20240628,155600,57890310,8880,8880,8880,8880,0
|
|
20240628,155500,57890310,8880,8880,8880,8880,0
|
|
20240628,155400,57890310,8880,8880,8880,8880,0
|
|
20240628,155300,57890310,8880,8880,8880,8880,0
|
|
20240628,155200,57890310,8880,8880,8880,8880,0
|
|
20240628,155100,57890310,8880,8880,8880,8880,0
|
|
20240628,155000,57890310,8880,8880,8880,8880,0
|
|
20240628,154900,57890310,8880,8880,8880,8880,0
|
|
20240628,154800,57890310,8880,8880,8880,8880,0
|
|
20240628,154700,57890310,8880,8880,8880,8880,0
|
|
20240628,154600,57890310,8880,8880,8880,8880,0
|
|
20240628,154500,57890310,8880,8880,8880,8880,0
|
|
20240628,154400,57890310,8880,8880,8880,8880,0
|
|
20240628,154300,57890310,8880,8880,8880,8880,0
|
|
20240628,154200,57890310,8880,8880,8880,8880,0
|
|
20240628,154100,57890310,8880,8880,8880,8880,0
|
|
20240628,154000,57890310,8880,8880,8880,8880,0
|
|
20240628,153900,57890310,8880,8880,8880,8880,0
|
|
20240628,153800,57890310,8880,8880,8880,8880,0
|
|
20240628,153700,57890310,8880,8880,8880,8880,0
|
|
20240628,153600,57890310,8880,8880,8880,8880,0
|
|
20240628,153500,57890310,8880,8880,8880,8880,0
|
|
20240628,153400,57890310,8880,8880,8880,8880,112
|
|
20240628,153300,57890310,8880,8880,8880,8880,0
|
|
20240628,153200,57890310,8880,8880,8880,8880,0
|
|
20240628,153100,57890310,8880,8880,8880,8880,0
|
|
20240628,153000,57890310,8880,8880,8880,8880,112
|
|
20240628,152900,56895750,8880,8880,8880,8880,0
|
|
20240628,152800,56895750,8880,8880,8880,8880,0
|
|
20240628,152700,56895750,8880,8880,8880,8880,0
|
|
20240628,152600,56895750,8880,8880,8880,8880,0
|
|
20240628,152500,56895750,8880,8880,8880,8880,0
|
|
20240628,152400,56895750,8880,8880,8880,8880,0
|
|
20240628,152300,56895750,8880,8880,8880,8880,0
|
|
20240628,152200,56895750,8880,8880,8880,8880,0
|
|
20240628,152100,56895750,8880,8880,8880,8880,0
|
|
20240628,152000,56895750,8880,8880,8880,8880,0
|
|
20240628,151900,56895750,8880,8850,8880,8850,18
|
|
20240628,151800,56736420,8850,8850,8850,8850,0
|
|
20240628,151700,56736420,8850,8880,8880,8850,24
|
|
20240628,151600,56523990,8850,8850,8850,8850,2
|
|
20240628,151500,56506290,8850,8850,8850,8850,29
|
|
20240628,151400,56249640,8850,8850,8850,8850,0
|
|
20240628,151300,56249640,8850,8850,8850,8850,0
|
|
20240628,151200,56249640,8850,8850,8850,8850,23
|
|
20240628,151100,56046090,8850,8850,8850,8850,0
|
|
20240628,151000,56046090,8850,8850,8850,8850,0
|
|
20240628,150900,56046090,8850,8850,8850,8850,98
|
|
20240628,150800,55178790,8850,8850,8850,8850,122
|
|
20240628,150700,54099090,8850,8850,8850,8850,0
|
|
20240628,150600,54099090,8850,8850,8850,8850,23
|
|
20240628,150500,53895540,8860,8860,8860,8860,175
|
|
20240628,150400,52345040,8860,8860,8860,8860,131
|
|
20240628,150300,51184380,8860,8860,8860,8860,1
|
|
20240628,150200,51175520,8860,8860,8860,8860,100
|
|
20240628,150100,50289520,8860,8850,8860,8850,24
|
|
20240628,150000,50077110,8860,8850,8860,8850,2
|
|
20240628,145900,50059400,8860,8860,8860,8860,0
|
|
20240628,145800,50059400,8860,8850,8860,8850,24
|
|
20240628,145700,49846990,8860,8860,8860,8860,0
|
|
20240628,145600,49846990,8860,8860,8860,8860,1
|
|
20240628,145500,49838130,8850,8860,8860,8850,123
|
|
20240628,145400,48748580,8860,8860,8860,8860,1
|
|
20240628,145300,48739720,8850,8850,8860,8850,37
|
|
20240628,145200,48412260,8860,8860,8860,8860,1
|
|
20240628,145100,48403400,8850,8850,8850,8850,0
|
|
20240628,145000,48403400,8850,8850,8850,8850,22
|
|
20240628,144900,48208700,8850,8850,8850,8850,0
|
|
20240628,144800,48208700,8850,8850,8850,8850,0
|
|
20240628,144700,48208700,8850,8850,8850,8850,23
|
|
20240628,144600,48005150,8850,8850,8850,8850,0
|
|
20240628,144500,48005150,8850,8850,8850,8850,0
|
|
20240628,144400,48005150,8850,8850,8850,8850,23
|
|
20240628,144300,47801600,8850,8850,8850,8850,0
|
|
20240628,144200,47801600,8850,8850,8850,8850,38
|
|
20240628,144100,47465300,8850,8850,8850,8850,0
|
|
20240628,144000,47465300,8850,8850,8850,8850,0
|
|
20240628,143900,47465300,8850,8850,8850,8850,28
|
|
20240628,143800,47217500,8850,8850,8850,8850,0
|
|
20240628,143700,47217500,8850,8850,8850,8850,0
|
|
20240628,143600,47217500,8850,8850,8850,8850,23
|
|
20240628,143500,47013950,8850,8850,8850,8850,0
|
|
20240628,143400,47013950,8850,8850,8850,8850,23
|
|
20240628,143300,46810400,8850,8850,8850,8850,0
|
|
20240628,143200,46810400,8850,8850,8850,8850,0
|
|
20240628,143100,46810400,8850,8850,8850,8850,23
|
|
20240628,143000,46606850,8850,8850,8850,8850,0
|
|
20240628,142900,46606850,8850,8850,8850,8850,0
|
|
20240628,142800,46606850,8850,8850,8850,8850,23
|
|
20240628,142700,46403300,8850,8850,8850,8850,0
|
|
20240628,142600,46403300,8850,8850,8850,8850,0
|
|
20240628,142500,46403300,8850,8850,8850,8850,23
|
|
20240628,142400,46199750,8850,8850,8850,8850,0
|
|
20240628,142300,46199750,8850,8850,8850,8850,22
|
|
20240628,142200,46005050,8850,8850,8850,8850,0
|
|
20240628,142100,46005050,8850,8850,8850,8850,1
|
|
20240628,142000,45996200,8850,8850,8850,8850,23
|
|
20240628,141900,45792650,8850,8850,8850,8850,0
|
|
20240628,141800,45792650,8850,8850,8850,8850,0
|
|
20240628,141700,45792650,8850,8850,8850,8850,23
|
|
20240628,141600,45589100,8850,8850,8850,8850,0
|
|
20240628,141500,45589100,8850,8850,8850,8850,0
|
|
20240628,141400,45589100,8850,8850,8850,8850,23
|
|
20240628,141300,45385550,8850,8850,8850,8850,35
|
|
20240628,141200,45075800,8850,8850,8850,8850,29
|
|
20240628,141100,44819150,8850,8850,8850,8850,0
|
|
20240628,141000,44819150,8850,8850,8850,8850,0
|
|
20240628,140900,44819150,8850,8850,8850,8850,23
|
|
20240628,140800,44615600,8850,8850,8850,8850,104
|
|
20240628,140700,43695200,8850,8850,8850,8850,0
|
|
20240628,140600,43695200,8850,8850,8850,8850,25
|
|
20240628,140500,43473950,8850,8850,8850,8850,0
|
|
20240628,140400,43473950,8850,8850,8850,8850,0
|
|
20240628,140300,43473950,8850,8850,8850,8850,623
|
|
20240628,140200,37960400,8850,8850,8850,8850,14
|
|
20240628,140100,37836500,8850,8850,8850,8850,23
|
|
20240628,140000,37632950,8860,8860,8860,8860,0
|
|
20240628,135900,37632950,8860,8860,8860,8860,0
|
|
20240628,135800,37632950,8860,8860,8860,8860,33
|
|
20240628,135700,37340570,8860,8860,8860,8860,75
|
|
20240628,135600,36676070,8860,8860,8860,8860,0
|
|
20240628,135500,36676070,8860,8880,8880,8860,846
|
|
20240628,135400,29170510,8880,8880,8880,8880,0
|
|
20240628,135300,29170510,8880,8880,8880,8880,0
|
|
20240628,135200,29170510,8880,8880,8880,8880,0
|
|
20240628,135100,29170510,8880,8880,8880,8880,0
|
|
20240628,135000,29170510,8880,8880,8880,8880,0
|
|
20240628,134900,29170510,8880,8880,8880,8880,0
|
|
20240628,134800,29170510,8880,8880,8880,8880,0
|
|
20240628,134700,29170510,8880,8880,8880,8880,0
|
|
20240628,134600,29170510,8880,8880,8880,8880,0
|
|
20240628,134500,29170510,8880,8880,8880,8880,0
|
|
20240628,134400,29170510,8880,8880,8880,8880,2
|
|
20240628,134300,29152750,8880,8880,8880,8880,0
|
|
20240628,134200,29152750,8880,8880,8880,8880,0
|
|
20240628,134100,29152750,8880,8880,8880,8880,4
|
|
20240628,134000,29117230,8880,8880,8880,8880,0
|
|
20240628,133900,29117230,8880,8880,8880,8880,65
|
|
20240628,133800,28540030,8880,8880,8880,8880,0
|
|
20240628,133700,28540030,8880,8880,8880,8880,0
|
|
20240628,133600,28540030,8880,8880,8880,8880,1
|
|
20240628,133500,28531150,8880,8880,8880,8880,0
|
|
20240628,133400,28531150,8880,8880,8880,8880,0
|
|
20240628,133300,28531150,8880,8880,8880,8880,1
|
|
20240628,133200,28522270,8890,8890,8890,8890,1
|
|
20240628,133100,28513380,8870,8870,8870,8870,1
|
|
20240628,133000,28504510,8870,8870,8870,8870,1
|
|
20240628,132900,28495640,8870,8870,8870,8870,0
|
|
20240628,132800,28495640,8870,8870,8870,8870,6
|
|
20240628,132700,28442420,8890,8890,8890,8890,0
|
|
20240628,132600,28442420,8890,8890,8890,8890,0
|
|
20240628,132500,28442420,8890,8890,8890,8890,4
|
|
20240628,132400,28406860,8900,8900,8900,8900,5
|
|
20240628,132300,28362360,8890,8880,8890,8880,66
|
|
20240628,132200,27775770,8870,8870,8870,8870,5
|
|
20240628,132100,27731420,8870,8870,8870,8870,0
|
|
20240628,132000,27731420,8870,8870,8870,8870,0
|
|
20240628,131900,27731420,8870,8870,8870,8870,14
|
|
20240628,131800,27607240,8870,8870,8870,8870,0
|
|
20240628,131700,27607240,8870,8870,8870,8870,18
|
|
20240628,131600,27447580,8880,8880,8880,8880,0
|
|
20240628,131500,27447580,8880,8880,8880,8880,5
|
|
20240628,131400,27403180,8880,8870,8880,8870,140
|
|
20240628,131300,26161170,8870,8870,8870,8870,0
|
|
20240628,131200,26161170,8870,8870,8870,8870,0
|
|
20240628,131100,26161170,8870,8870,8870,8870,2
|
|
20240628,131000,26143430,8870,8870,8870,8870,0
|
|
20240628,130900,26143430,8870,8870,8870,8870,5
|
|
20240628,130800,26099080,8870,8870,8870,8870,0
|
|
20240628,130700,26099080,8870,8870,8870,8870,0
|
|
20240628,130600,26099080,8870,8870,8870,8870,2
|
|
20240628,130500,26081340,8870,8870,8870,8870,0
|
|
20240628,130400,26081340,8870,8870,8870,8870,5
|
|
20240628,130300,26036990,8880,8880,8880,8880,0
|
|
20240628,130200,26036990,8880,8880,8880,8880,0
|
|
20240628,130100,26036990,8880,8880,8880,8880,0
|
|
20240628,130000,26036990,8880,8880,8880,8880,0
|
|
20240628,125900,26036990,8880,8880,8880,8880,0
|
|
20240628,125800,26036990,8880,8880,8880,8880,0
|
|
20240628,125700,26036990,8880,8880,8880,8880,0
|
|
20240628,125600,26036990,8880,8880,8880,8880,0
|
|
20240628,125500,26036990,8880,8880,8880,8880,0
|
|
20240628,125400,26036990,8880,8880,8880,8880,0
|
|
20240628,125300,26036990,8880,8880,8880,8880,0
|
|
20240628,125200,26036990,8880,8880,8880,8880,0
|
|
20240628,125100,26036990,8880,8880,8880,8880,0
|
|
20240628,125000,26036990,8880,8880,8880,8880,0
|
|
20240628,124900,26036990,8880,8880,8880,8880,0
|
|
20240628,124800,26036990,8880,8880,8880,8880,0
|
|
20240628,124700,26036990,8880,8880,8880,8880,0
|
|
20240628,124600,26036990,8880,8880,8880,8880,0
|
|
20240628,124500,26036990,8880,8880,8880,8880,0
|
|
20240628,124400,26036990,8880,8880,8880,8880,0
|
|
20240628,124300,26036990,8880,8880,8880,8880,0
|
|
20240628,124200,26036990,8880,8880,8880,8880,0
|
|
20240628,124100,26036990,8880,8880,8880,8880,1
|
|
20240628,124000,26028110,8870,8880,8880,8870,2
|
|
20240628,123900,26010360,8870,8870,8870,8870,0
|
|
20240628,123800,26010360,8870,8870,8870,8870,0
|
|
20240628,123700,26010360,8870,8870,8870,8870,2
|
|
20240628,123600,25992620,8880,8880,8880,8880,2
|
|
20240628,123500,25974860,8870,8870,8870,8870,3
|
|
20240628,123400,25948250,8870,8880,8880,8870,12
|
|
20240628,123300,25841800,8870,8870,8870,8870,35
|
|
20240628,123200,25531350,8870,8870,8870,8870,37
|
|
20240628,123100,25203160,8880,8870,8880,8870,204
|
|
20240628,123000,23391680,8870,8870,8870,8870,1
|
|
20240628,122900,23382810,8870,8870,8870,8870,48
|
|
20240628,122800,22957050,8870,8870,8870,8870,1
|
|
20240628,122700,22948180,8870,8870,8870,8870,2
|
|
20240628,122600,22930440,8870,8870,8870,8870,0
|
|
20240628,122500,22930440,8870,8870,8870,8870,0
|
|
20240628,122400,22930440,8870,8870,8870,8870,0
|
|
20240628,122300,22930440,8870,8870,8870,8870,0
|
|
20240628,122200,22930440,8870,8870,8870,8870,0
|
|
20240628,122100,22930440,8870,8870,8870,8870,0
|
|
20240628,122000,22930440,8870,8870,8870,8870,0
|
|
20240628,121900,22930440,8870,8870,8870,8870,0
|
|
20240628,121800,22930440,8870,8870,8870,8870,0
|
|
20240628,121700,22930440,8870,8870,8870,8870,0
|
|
20240628,121600,22930440,8870,8870,8870,8870,0
|
|
20240628,121500,22930440,8870,8870,8870,8870,1
|
|
20240628,121400,22921570,8870,8870,8870,8870,4
|
|
20240628,121300,22886090,8870,8870,8870,8870,12
|
|
20240628,121200,22779650,8870,8870,8870,8870,0
|
|
20240628,121100,22779650,8870,8870,8870,8870,0
|
|
20240628,121000,22779650,8870,8870,8870,8870,0
|
|
20240628,120900,22779650,8870,8870,8870,8870,1
|
|
20240628,120800,22770780,8880,8880,8880,8880,3
|
|
20240628,120700,22744140,8870,8870,8870,8870,0
|
|
20240628,120600,22744140,8870,8870,8870,8870,1
|
|
20240628,120500,22735270,8880,8870,8880,8870,4
|
|
20240628,120400,22699770,8870,8870,8870,8870,4
|
|
20240628,120300,22664290,8870,8870,8870,8870,15
|
|
20240628,120200,22531240,8870,8870,8870,8870,20
|
|
20240628,120100,22353840,8880,8880,8880,8880,1
|
|
20240628,120000,22344960,8870,8870,8870,8870,19
|
|
20240628,115900,22176430,8870,8870,8870,8870,139
|
|
20240628,115800,20943500,8870,8870,8870,8870,2
|
|
20240628,115700,20925760,8880,8870,8880,8870,6
|
|
20240628,115600,20872490,8870,8870,8870,8870,2
|
|
20240628,115500,20854750,8880,8880,8880,8880,3
|
|
20240628,115400,20828110,8870,8870,8870,8870,3
|
|
20240628,115300,20801500,8870,8870,8870,8870,11
|
|
20240628,115200,20703930,8870,8870,8870,8870,9
|
|
20240628,115100,20624100,8870,8870,8870,8870,22
|
|
20240628,115000,20428960,8870,8870,8870,8870,18
|
|
20240628,114900,20269300,8870,8870,8870,8870,1
|
|
20240628,114800,20260430,8870,8870,8870,8870,18
|
|
20240628,114700,20100770,8880,8880,8880,8880,202
|
|
20240628,114600,18307010,8880,8880,8880,8880,2
|
|
20240628,114500,18289250,8880,8880,8880,8880,7
|
|
20240628,114400,18227090,8880,8880,8880,8880,26
|
|
20240628,114300,17996210,8880,8880,8880,8880,0
|
|
20240628,114200,17996210,8880,8880,8880,8880,17
|
|
20240628,114100,17845250,8880,8880,8880,8880,17
|
|
20240628,114000,17694290,8880,8880,8880,8880,17
|
|
20240628,113900,17543330,8880,8890,8890,8880,227
|
|
20240628,113800,15525470,8890,8890,8890,8890,0
|
|
20240628,113700,15525470,8890,8890,8890,8890,0
|
|
20240628,113600,15525470,8890,8890,8890,8890,1
|
|
20240628,113500,15516580,8880,8880,8880,8880,12
|
|
20240628,113400,15410020,8880,8890,8890,8880,4
|
|
20240628,113300,15374490,8890,8880,8890,8880,9
|
|
20240628,113200,15294540,8880,8880,8880,8880,20
|
|
20240628,113100,15116940,8880,8880,8880,8880,0
|
|
20240628,113000,15116940,8880,8880,8880,8880,7
|
|
20240628,112900,15054780,8880,8880,8880,8880,0
|
|
20240628,112800,15054780,8880,8880,8880,8880,2
|
|
20240628,112700,15037020,8890,8890,8890,8890,5
|
|
20240628,112600,14992570,8880,8880,8880,8880,0
|
|
20240628,112500,14992570,8880,8880,8880,8880,0
|
|
20240628,112400,14992570,8880,8880,8880,8880,0
|
|
20240628,112300,14992570,8880,8880,8880,8880,0
|
|
20240628,112200,14992570,8880,8880,8880,8880,1
|
|
20240628,112100,14983690,8880,8880,8880,8880,0
|
|
20240628,112000,14983690,8880,8880,8880,8880,0
|
|
20240628,111900,14983690,8880,8880,8880,8880,0
|
|
20240628,111800,14983690,8880,8880,8880,8880,1
|
|
20240628,111700,14974810,8880,8880,8880,8880,1
|
|
20240628,111600,14965930,8880,8880,8880,8880,4
|
|
20240628,111500,14930410,8900,8880,8900,8880,14
|
|
20240628,111400,14806070,8890,8890,8890,8890,43
|
|
20240628,111300,14423800,8890,8890,8890,8890,2
|
|
20240628,111200,14406020,8900,8900,8900,8900,1
|
|
20240628,111100,14397120,8880,8880,8880,8880,0
|
|
20240628,111000,14397120,8880,8890,8890,8880,2
|
|
20240628,110900,14379350,8880,8880,8880,8880,2
|
|
20240628,110800,14361590,8880,8880,8880,8880,5
|
|
20240628,110700,14317190,8890,8890,8890,8890,0
|
|
20240628,110600,14317190,8890,8890,8900,8890,3
|
|
20240628,110500,14290510,8880,8880,8880,8880,1
|
|
20240628,110400,14281630,8900,8880,8900,8880,3
|
|
20240628,110300,14254970,8880,8880,8880,8880,8
|
|
20240628,110200,14183930,8880,8880,8880,8880,0
|
|
20240628,110100,14183930,8880,8880,8880,8880,13
|
|
20240628,110000,14068490,8880,8880,8880,8880,12
|
|
20240628,105900,13961930,8880,8900,8900,8880,13
|
|
20240628,105800,13846470,8900,8900,8900,8900,110
|
|
20240628,105700,12867470,8900,8900,8900,8900,0
|
|
20240628,105600,12867470,8900,8900,8900,8900,0
|
|
20240628,105500,12867470,8900,8900,8900,8900,0
|
|
20240628,105400,12867470,8900,8900,8900,8900,0
|
|
20240628,105300,12867470,8900,8900,8900,8900,0
|
|
20240628,105200,12867470,8900,8900,8900,8900,0
|
|
20240628,105100,12867470,8900,8900,8900,8900,2
|
|
20240628,105000,12849670,8880,8880,8880,8880,0
|
|
20240628,104900,12849670,8880,8880,8880,8880,0
|
|
20240628,104800,12849670,8880,8880,8880,8880,0
|
|
20240628,104700,12849670,8880,8880,8880,8880,0
|
|
20240628,104600,12849670,8880,8880,8880,8880,0
|
|
20240628,104500,12849670,8880,8880,8880,8880,0
|
|
20240628,104400,12849670,8880,8880,8880,8880,0
|
|
20240628,104300,12849670,8880,8880,8880,8880,1
|
|
20240628,104200,12840790,8880,8880,8880,8880,1
|
|
20240628,104100,12831910,8880,8880,8880,8880,4
|
|
20240628,104000,12796390,8880,8880,8880,8880,13
|
|
20240628,103900,12680950,8870,8870,8870,8870,0
|
|
20240628,103800,12680950,8870,8870,8870,8870,0
|
|
20240628,103700,12680950,8870,8870,8870,8870,0
|
|
20240628,103600,12680950,8870,8870,8870,8870,0
|
|
20240628,103500,12680950,8870,8870,8870,8870,2
|
|
20240628,103400,12663210,8870,8870,8870,8870,5
|
|
20240628,103300,12618860,8870,8870,8870,8870,0
|
|
20240628,103200,12618860,8870,8870,8870,8870,49
|
|
20240628,103100,12184230,8870,8870,8870,8870,0
|
|
20240628,103000,12184230,8870,8870,8870,8870,0
|
|
20240628,102900,12184230,8870,8870,8870,8870,0
|
|
20240628,102800,12184230,8870,8870,8870,8870,0
|
|
20240628,102700,12184230,8870,8870,8870,8870,0
|
|
20240628,102600,12184230,8870,8870,8870,8870,0
|
|
20240628,102500,12184230,8870,8870,8870,8870,2
|
|
20240628,102400,12166490,8880,8880,8880,8880,5
|
|
20240628,102300,12122090,8870,8870,8870,8870,0
|
|
20240628,102200,12122090,8870,8870,8870,8870,0
|
|
20240628,102100,12122090,8870,8870,8870,8870,0
|
|
20240628,102000,12122090,8870,8870,8870,8870,0
|
|
20240628,101900,12122090,8870,8870,8870,8870,0
|
|
20240628,101800,12122090,8870,8870,8870,8870,2
|
|
20240628,101700,12104350,8860,8860,8860,8860,6
|
|
20240628,101600,12051190,8860,8860,8860,8860,0
|
|
20240628,101500,12051190,8860,8860,8860,8860,10
|
|
20240628,101400,11962590,8860,8860,8860,8860,9
|
|
20240628,101300,11882850,8910,8870,8910,8870,59
|
|
20240628,101200,11358130,8850,8850,8850,8850,1
|
|
20240628,101100,11349280,8850,8850,8850,8850,4
|
|
20240628,101000,11313880,8840,8840,8840,8840,0
|
|
20240628,100900,11313880,8840,8840,8850,8840,41
|
|
20240628,100800,10951130,8840,8840,8840,8840,2
|
|
20240628,100700,10933450,8840,8840,8840,8840,6
|
|
20240628,100600,10880410,8840,8840,8840,8840,5
|
|
20240628,100500,10836210,8850,8850,8850,8850,15
|
|
20240628,100400,10703460,8850,8850,8850,8850,0
|
|
20240628,100300,10703460,8850,8850,8850,8850,0
|
|
20240628,100200,10703460,8850,8850,8850,8850,1
|
|
20240628,100100,10694610,8850,8850,8850,8850,4
|
|
20240628,100000,10659210,8850,8870,8870,8850,10
|
|
20240628,095900,10570690,8850,8850,8850,8850,8
|
|
20240628,095800,10499890,8850,8850,8850,8850,50
|
|
20240628,095700,10057390,8840,8840,8840,8840,0
|
|
20240628,095600,10057390,8840,8840,8840,8840,0
|
|
20240628,095500,10057390,8840,8840,8840,8840,1
|
|
20240628,095400,10048550,8840,8840,8840,8840,4
|
|
20240628,095300,10013190,8840,8840,8840,8840,12
|
|
20240628,095200,9907110,8840,8840,8840,8840,0
|
|
20240628,095100,9907110,8840,8840,8840,8840,0
|
|
20240628,095000,9907110,8840,8850,8850,8840,4
|
|
20240628,094900,9871730,8840,8840,8840,8840,4
|
|
20240628,094800,9836370,8850,8850,8850,8850,3
|
|
20240628,094700,9809820,8840,8840,8840,8840,9
|
|
20240628,094600,9730260,8870,8870,8870,8870,1
|
|
20240628,094500,9721390,8840,8840,8840,8840,8
|
|
20240628,094400,9650670,8840,8870,8870,8840,10
|
|
20240628,094300,9562240,8840,8840,8840,8840,8
|
|
20240628,094200,9491520,8840,8840,8840,8840,9
|
|
20240628,094100,9411960,8870,8840,8870,8840,11
|
|
20240628,094000,9314660,8840,8840,8840,8840,0
|
|
20240628,093900,9314660,8840,8840,8840,8840,8
|
|
20240628,093800,9243940,8840,8870,8870,8840,12
|
|
20240628,093700,9137770,8840,8840,8840,8840,8
|
|
20240628,093600,9067050,8840,8840,8840,8840,9
|
|
20240628,093500,8987490,8840,8840,8840,8840,0
|
|
20240628,093400,8987490,8840,8840,8840,8840,9
|
|
20240628,093300,8907930,8840,8840,8840,8840,48
|
|
20240628,093200,8483610,8840,8840,8840,8840,9
|
|
20240628,093100,8404050,8840,8840,8840,8840,8
|
|
20240628,093000,8333330,8840,8840,8840,8840,9
|
|
20240628,092900,8253770,8840,8840,8840,8840,0
|
|
20240628,092800,8253770,8840,8850,8850,8840,124
|
|
20240628,092700,7157520,8850,8850,8850,8850,8
|
|
20240628,092600,7086720,8840,8840,8840,8840,9
|
|
20240628,092500,7007160,8840,8840,8840,8840,58
|
|
20240628,092400,6494440,8840,8840,8840,8840,9
|
|
20240628,092300,6414880,8840,8840,8840,8840,0
|
|
20240628,092200,6414880,8840,8840,8840,8840,9
|
|
20240628,092100,6335320,8840,8840,8840,8840,8
|
|
20240628,092000,6264600,8840,8910,8910,8840,12
|
|
20240628,091900,6158310,8850,8850,8850,8850,8
|
|
20240628,091800,6087510,8910,8840,8910,8840,13
|
|
20240628,091700,5972310,8910,8910,8910,8910,5
|
|
20240628,091600,5927760,8910,8840,8910,8840,21
|
|
20240628,091500,5741630,8840,8860,8910,8840,11
|
|
20240628,091400,5644260,8840,8840,8840,8840,9
|
|
20240628,091300,5564700,8910,8880,8910,8840,67
|
|
20240628,091200,4969970,8880,8840,8880,8840,10
|
|
20240628,091100,4881530,8840,8910,8910,8840,329
|
|
20240628,091000,1973100,8840,8890,8890,8840,11
|
|
20240628,090900,1875810,8840,8840,8840,8840,8
|
|
20240628,090800,1805090,8840,8840,8840,8840,9
|
|
20240628,090700,1725530,8930,8840,8930,8840,10
|
|
20240628,090600,1636950,8940,8840,8940,8840,44
|
|
20240628,090500,1244490,8950,8930,8950,8930,61
|
|
20240628,090400,699740,8840,8920,8940,8840,27
|
|
20240628,090300,459440,8920,8830,8920,8830,18
|
|
20240628,090200,300290,8830,8830,8830,8830,4
|
|
20240628,090100,264970,8840,8820,8840,8820,8
|
|
20240628,090000,194370,8820,8840,8840,8820,22
|