660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,195700,42469575,4190,4190,4190,4190,88
|
|
20240528,195600,42469575,4190,4190,4190,4190,0
|
|
20240528,195500,42469575,4190,4190,4190,4190,0
|
|
20240528,195400,42469575,4190,4190,4190,4190,0
|
|
20240528,195300,42469575,4190,4190,4190,4190,0
|
|
20240528,195200,42469575,4190,4190,4190,4190,0
|
|
20240528,195100,42469575,4190,4190,4190,4190,0
|
|
20240528,195000,42469575,4190,4190,4190,4190,0
|
|
20240528,194900,42469575,4190,4190,4190,4190,0
|
|
20240528,194800,42469575,4190,4190,4190,4190,0
|
|
20240528,194700,42469575,4190,4190,4190,4190,0
|
|
20240528,194600,42469575,4190,4190,4190,4190,0
|
|
20240528,194500,42469575,4190,4190,4190,4190,0
|
|
20240528,194400,42469575,4190,4190,4190,4190,0
|
|
20240528,194300,42469575,4190,4190,4190,4190,0
|
|
20240528,194200,42469575,4190,4190,4190,4190,0
|
|
20240528,194100,42469575,4190,4190,4190,4190,0
|
|
20240528,194000,42469575,4190,4190,4190,4190,0
|
|
20240528,193900,42469575,4190,4190,4190,4190,0
|
|
20240528,193800,42469575,4190,4190,4190,4190,0
|
|
20240528,193700,42469575,4190,4190,4190,4190,0
|
|
20240528,193600,42469575,4190,4190,4190,4190,0
|
|
20240528,193500,42469575,4190,4190,4190,4190,0
|
|
20240528,193400,42469575,4190,4190,4190,4190,0
|
|
20240528,193300,42469575,4190,4190,4190,4190,0
|
|
20240528,193200,42469575,4190,4190,4190,4190,0
|
|
20240528,193100,42469575,4190,4190,4190,4190,0
|
|
20240528,193000,42469575,4190,4190,4190,4190,0
|
|
20240528,192900,42469575,4190,4190,4190,4190,0
|
|
20240528,192800,42469575,4190,4190,4190,4190,0
|
|
20240528,192700,42469575,4190,4190,4190,4190,88
|
|
20240528,192600,42469575,4190,4190,4190,4190,0
|
|
20240528,192500,42469575,4190,4190,4190,4190,0
|
|
20240528,192400,42469575,4190,4190,4190,4190,0
|
|
20240528,192300,42469575,4190,4190,4190,4190,0
|
|
20240528,192200,42469575,4190,4190,4190,4190,0
|
|
20240528,192100,42469575,4190,4190,4190,4190,0
|
|
20240528,192000,42469575,4190,4190,4190,4190,0
|
|
20240528,191900,42469575,4190,4190,4190,4190,0
|
|
20240528,191800,42469575,4190,4190,4190,4190,0
|
|
20240528,191700,42469575,4190,4190,4190,4190,0
|
|
20240528,191600,42469575,4190,4190,4190,4190,0
|
|
20240528,191500,42469575,4190,4190,4190,4190,0
|
|
20240528,191400,42469575,4190,4190,4190,4190,0
|
|
20240528,191300,42469575,4190,4190,4190,4190,0
|
|
20240528,191200,42469575,4190,4190,4190,4190,0
|
|
20240528,191100,42469575,4190,4190,4190,4190,0
|
|
20240528,191000,42469575,4190,4190,4190,4190,0
|
|
20240528,190900,42469575,4190,4190,4190,4190,0
|
|
20240528,190800,42469575,4190,4190,4190,4190,0
|
|
20240528,190700,42469575,4190,4190,4190,4190,0
|
|
20240528,190600,42469575,4190,4190,4190,4190,0
|
|
20240528,190500,42469575,4190,4190,4190,4190,0
|
|
20240528,190400,42469575,4190,4190,4190,4190,0
|
|
20240528,190300,42469575,4190,4190,4190,4190,0
|
|
20240528,190200,42469575,4190,4190,4190,4190,0
|
|
20240528,190100,42469575,4190,4190,4190,4190,0
|
|
20240528,190000,42469575,4190,4190,4190,4190,0
|
|
20240528,185900,42469575,4190,4190,4190,4190,0
|
|
20240528,185800,42469575,4190,4190,4190,4190,0
|
|
20240528,185700,42469575,4190,4190,4190,4190,88
|
|
20240528,185600,42469575,4190,4190,4190,4190,0
|
|
20240528,185500,42469575,4190,4190,4190,4190,0
|
|
20240528,185400,42469575,4190,4190,4190,4190,0
|
|
20240528,185300,42469575,4190,4190,4190,4190,0
|
|
20240528,185200,42469575,4190,4190,4190,4190,0
|
|
20240528,185100,42469575,4190,4190,4190,4190,0
|
|
20240528,185000,42469575,4190,4190,4190,4190,0
|
|
20240528,184900,42469575,4190,4190,4190,4190,0
|
|
20240528,184800,42469575,4190,4190,4190,4190,0
|
|
20240528,184700,42469575,4190,4190,4190,4190,0
|
|
20240528,184600,42469575,4190,4190,4190,4190,0
|
|
20240528,184500,42469575,4190,4190,4190,4190,0
|
|
20240528,184400,42469575,4190,4190,4190,4190,0
|
|
20240528,184300,42469575,4190,4190,4190,4190,0
|
|
20240528,184200,42469575,4190,4190,4190,4190,0
|
|
20240528,184100,42469575,4190,4190,4190,4190,0
|
|
20240528,184000,42469575,4190,4190,4190,4190,0
|
|
20240528,183900,42469575,4190,4190,4190,4190,0
|
|
20240528,183800,42469575,4190,4190,4190,4190,0
|
|
20240528,183700,42469575,4190,4190,4190,4190,0
|
|
20240528,183600,42469575,4190,4190,4190,4190,0
|
|
20240528,183500,42469575,4190,4190,4190,4190,0
|
|
20240528,183400,42469575,4190,4190,4190,4190,0
|
|
20240528,183300,42469575,4190,4190,4190,4190,0
|
|
20240528,183200,42469575,4190,4190,4190,4190,0
|
|
20240528,183100,42469575,4190,4190,4190,4190,0
|
|
20240528,183000,42469575,4190,4190,4190,4190,0
|
|
20240528,182900,42469575,4190,4190,4190,4190,0
|
|
20240528,182800,42469575,4190,4190,4190,4190,0
|
|
20240528,182700,42469575,4190,4190,4190,4190,88
|
|
20240528,182600,42469575,4190,4190,4190,4190,0
|
|
20240528,182500,42469575,4190,4190,4190,4190,0
|
|
20240528,182400,42469575,4190,4190,4190,4190,0
|
|
20240528,182300,42469575,4190,4190,4190,4190,0
|
|
20240528,182200,42469575,4190,4190,4190,4190,0
|
|
20240528,182100,42469575,4190,4190,4190,4190,0
|
|
20240528,182000,42469575,4190,4190,4190,4190,0
|
|
20240528,181900,42469575,4190,4190,4190,4190,0
|
|
20240528,181800,42469575,4190,4190,4190,4190,0
|
|
20240528,181700,42469575,4190,4190,4190,4190,0
|
|
20240528,181600,42469575,4190,4190,4190,4190,0
|
|
20240528,181500,42469575,4190,4190,4190,4190,0
|
|
20240528,181400,42469575,4190,4190,4190,4190,0
|
|
20240528,181300,42469575,4190,4190,4190,4190,0
|
|
20240528,181200,42469575,4190,4190,4190,4190,0
|
|
20240528,181100,42469575,4190,4190,4190,4190,0
|
|
20240528,181000,42469575,4190,4190,4190,4190,0
|
|
20240528,180900,42469575,4190,4190,4190,4190,0
|
|
20240528,180800,42469575,4190,4190,4190,4190,0
|
|
20240528,180700,42469575,4190,4190,4190,4190,0
|
|
20240528,180600,42469575,4190,4190,4190,4190,0
|
|
20240528,180500,42469575,4190,4190,4190,4190,0
|
|
20240528,180400,42469575,4190,4190,4190,4190,0
|
|
20240528,180300,42469575,4190,4190,4190,4190,0
|
|
20240528,180200,42469575,4190,4190,4190,4190,0
|
|
20240528,180100,42469575,4190,4190,4190,4190,0
|
|
20240528,180000,42469575,4190,4190,4190,4190,0
|
|
20240528,175900,42469575,4190,4190,4190,4190,0
|
|
20240528,175800,42469575,4190,4190,4190,4190,0
|
|
20240528,175700,42469575,4190,4190,4190,4190,88
|
|
20240528,175600,42469575,4190,4190,4190,4190,0
|
|
20240528,175500,42469575,4190,4190,4190,4190,0
|
|
20240528,175400,42469575,4190,4190,4190,4190,0
|
|
20240528,175300,42469575,4190,4190,4190,4190,0
|
|
20240528,175200,42469575,4190,4190,4190,4190,0
|
|
20240528,175100,42469575,4190,4190,4190,4190,0
|
|
20240528,175000,42469575,4190,4190,4190,4190,0
|
|
20240528,174900,42469575,4190,4190,4190,4190,0
|
|
20240528,174800,42469575,4190,4190,4190,4190,0
|
|
20240528,174700,42469575,4190,4190,4190,4190,0
|
|
20240528,174600,42469575,4190,4190,4190,4190,0
|
|
20240528,174500,42469575,4190,4190,4190,4190,0
|
|
20240528,174400,42469575,4190,4190,4190,4190,0
|
|
20240528,174300,42469575,4190,4190,4190,4190,0
|
|
20240528,174200,42469575,4190,4190,4190,4190,0
|
|
20240528,174100,42469575,4190,4190,4190,4190,0
|
|
20240528,174000,42469575,4190,4190,4190,4190,0
|
|
20240528,173900,42469575,4190,4190,4190,4190,0
|
|
20240528,173800,42469575,4190,4190,4190,4190,0
|
|
20240528,173700,42469575,4190,4190,4190,4190,0
|
|
20240528,173600,42469575,4190,4190,4190,4190,0
|
|
20240528,173500,42469575,4190,4190,4190,4190,0
|
|
20240528,173400,42469575,4190,4190,4190,4190,0
|
|
20240528,173300,42469575,4190,4190,4190,4190,0
|
|
20240528,173200,42469575,4190,4190,4190,4190,0
|
|
20240528,173100,42469575,4190,4190,4190,4190,0
|
|
20240528,173000,42469575,4190,4190,4190,4190,0
|
|
20240528,172900,42469575,4190,4190,4190,4190,0
|
|
20240528,172800,42469575,4190,4190,4190,4190,0
|
|
20240528,172700,42469575,4190,4190,4190,4190,88
|
|
20240528,172600,42469575,4190,4190,4190,4190,0
|
|
20240528,172500,42469575,4190,4190,4190,4190,0
|
|
20240528,172400,42469575,4190,4190,4190,4190,0
|
|
20240528,172300,42469575,4190,4190,4190,4190,0
|
|
20240528,172200,42469575,4190,4190,4190,4190,0
|
|
20240528,172100,42469575,4190,4190,4190,4190,0
|
|
20240528,172000,42469575,4190,4190,4190,4190,0
|
|
20240528,171900,42469575,4190,4190,4190,4190,0
|
|
20240528,171800,42469575,4190,4190,4190,4190,0
|
|
20240528,171700,42469575,4190,4190,4190,4190,0
|
|
20240528,171600,42469575,4190,4190,4190,4190,0
|
|
20240528,171500,42469575,4190,4190,4190,4190,0
|
|
20240528,171400,42469575,4190,4190,4190,4190,0
|
|
20240528,171300,42469575,4190,4190,4190,4190,0
|
|
20240528,171200,42469575,4190,4190,4190,4190,0
|
|
20240528,171100,42469575,4190,4190,4190,4190,0
|
|
20240528,171000,42469575,4190,4190,4190,4190,0
|
|
20240528,170900,42469575,4190,4190,4190,4190,0
|
|
20240528,170800,42469575,4190,4190,4190,4190,0
|
|
20240528,170700,42469575,4190,4190,4190,4190,0
|
|
20240528,170600,42469575,4190,4190,4190,4190,0
|
|
20240528,170500,42469575,4190,4190,4190,4190,0
|
|
20240528,170400,42469575,4190,4190,4190,4190,0
|
|
20240528,170300,42469575,4190,4190,4190,4190,0
|
|
20240528,170200,42469575,4190,4190,4190,4190,0
|
|
20240528,170100,42469575,4190,4190,4190,4190,0
|
|
20240528,170000,42469575,4190,4190,4190,4190,0
|
|
20240528,165900,42469575,4190,4190,4190,4190,0
|
|
20240528,165800,42469575,4190,4190,4190,4190,0
|
|
20240528,165700,42469575,4190,4190,4190,4190,88
|
|
20240528,165600,42469575,4190,4190,4190,4190,0
|
|
20240528,165500,42469575,4190,4190,4190,4190,0
|
|
20240528,165400,42469575,4190,4190,4190,4190,0
|
|
20240528,165300,42469575,4190,4190,4190,4190,0
|
|
20240528,165200,42469575,4190,4190,4190,4190,0
|
|
20240528,165100,42469575,4190,4190,4190,4190,0
|
|
20240528,165000,42469575,4190,4190,4190,4190,0
|
|
20240528,164900,42469575,4190,4190,4190,4190,0
|
|
20240528,164800,42469575,4190,4190,4190,4190,0
|
|
20240528,164700,42469575,4190,4190,4190,4190,0
|
|
20240528,164600,42469575,4190,4190,4190,4190,0
|
|
20240528,164500,42469575,4190,4190,4190,4190,0
|
|
20240528,164400,42469575,4190,4190,4190,4190,0
|
|
20240528,164300,42469575,4190,4190,4190,4190,0
|
|
20240528,164200,42469575,4190,4190,4190,4190,0
|
|
20240528,164100,42469575,4190,4190,4190,4190,0
|
|
20240528,164000,42469575,4190,4190,4190,4190,0
|
|
20240528,163900,42469575,4190,4190,4190,4190,0
|
|
20240528,163800,42469575,4190,4190,4190,4190,0
|
|
20240528,163700,42469575,4190,4190,4190,4190,0
|
|
20240528,163600,42469575,4190,4190,4190,4190,0
|
|
20240528,163500,42469575,4190,4190,4190,4190,0
|
|
20240528,163400,42469575,4190,4190,4190,4190,0
|
|
20240528,163300,42469575,4190,4190,4190,4190,0
|
|
20240528,163200,42469575,4190,4190,4190,4190,0
|
|
20240528,163100,42469575,4190,4190,4190,4190,0
|
|
20240528,163000,42469575,4190,4190,4190,4190,0
|
|
20240528,162900,42469575,4190,4190,4190,4190,0
|
|
20240528,162800,42469575,4190,4190,4190,4190,0
|
|
20240528,162700,42469575,4190,4190,4190,4190,88
|
|
20240528,162600,42469575,4190,4190,4190,4190,0
|
|
20240528,162500,42469575,4190,4190,4190,4190,0
|
|
20240528,162400,42469575,4190,4190,4190,4190,0
|
|
20240528,162300,42469575,4190,4190,4190,4190,0
|
|
20240528,162200,42469575,4190,4190,4190,4190,0
|
|
20240528,162100,42469575,4190,4190,4190,4190,0
|
|
20240528,162000,42469575,4190,4190,4190,4190,0
|
|
20240528,161900,42469575,4190,4190,4190,4190,0
|
|
20240528,161800,42469575,4190,4190,4190,4190,0
|
|
20240528,161700,42469575,4190,4190,4190,4190,0
|
|
20240528,161600,42469575,4190,4190,4190,4190,0
|
|
20240528,161500,42469575,4190,4190,4190,4190,0
|
|
20240528,161400,42469575,4190,4190,4190,4190,0
|
|
20240528,161300,42469575,4190,4190,4190,4190,0
|
|
20240528,161200,42469575,4190,4190,4190,4190,0
|
|
20240528,161100,42469575,4190,4190,4190,4190,0
|
|
20240528,161000,42469575,4190,4190,4190,4190,0
|
|
20240528,160900,42469575,4190,4190,4190,4190,0
|
|
20240528,160800,42469575,4190,4190,4190,4190,0
|
|
20240528,160700,42469575,4190,4190,4190,4190,0
|
|
20240528,160600,42469575,4190,4190,4190,4190,0
|
|
20240528,160500,42469575,4190,4190,4190,4190,0
|
|
20240528,160400,42469575,4190,4190,4190,4190,0
|
|
20240528,160300,42469575,4190,4190,4190,4190,0
|
|
20240528,160200,42469575,4190,4190,4190,4190,0
|
|
20240528,160100,42469575,4190,4190,4190,4190,0
|
|
20240528,160000,42469575,4190,4190,4190,4190,0
|
|
20240528,155900,42469575,4190,4190,4190,4190,0
|
|
20240528,155800,42469575,4190,4190,4190,4190,0
|
|
20240528,155700,42469575,4190,4190,4190,4190,88
|
|
20240528,155600,42469575,4190,4190,4190,4190,0
|
|
20240528,155500,42469575,4190,4190,4190,4190,0
|
|
20240528,155400,42469575,4190,4190,4190,4190,0
|
|
20240528,155300,42469575,4190,4190,4190,4190,0
|
|
20240528,155200,42469575,4190,4190,4190,4190,0
|
|
20240528,155100,42469575,4190,4190,4190,4190,0
|
|
20240528,155000,42469575,4190,4190,4190,4190,0
|
|
20240528,154900,42469575,4190,4190,4190,4190,0
|
|
20240528,154800,42469575,4190,4190,4190,4190,0
|
|
20240528,154700,42469575,4190,4190,4190,4190,0
|
|
20240528,154600,42469575,4190,4190,4190,4190,0
|
|
20240528,154500,42469575,4190,4190,4190,4190,0
|
|
20240528,154400,42469575,4190,4190,4190,4190,0
|
|
20240528,154300,42469575,4190,4190,4190,4190,0
|
|
20240528,154200,42469575,4190,4190,4190,4190,0
|
|
20240528,154100,42469575,4190,4190,4190,4190,0
|
|
20240528,154000,42469575,4190,4190,4190,4190,0
|
|
20240528,153900,42469575,4190,4190,4190,4190,0
|
|
20240528,153800,42469575,4190,4190,4190,4190,0
|
|
20240528,153700,42469575,4190,4190,4190,4190,0
|
|
20240528,153600,42469575,4190,4190,4190,4190,0
|
|
20240528,153500,42469575,4190,4190,4190,4190,0
|
|
20240528,153400,42469575,4190,4190,4190,4190,0
|
|
20240528,153300,42469575,4190,4190,4190,4190,0
|
|
20240528,153200,42469575,4190,4190,4190,4190,0
|
|
20240528,153100,42469575,4190,4190,4190,4190,0
|
|
20240528,153000,42469575,4190,4190,4190,4190,88
|
|
20240528,152900,42100855,4190,4190,4190,4190,0
|
|
20240528,152800,42100855,4190,4190,4190,4190,0
|
|
20240528,152700,42100855,4190,4190,4190,4190,0
|
|
20240528,152600,42100855,4190,4190,4190,4190,0
|
|
20240528,152500,42100855,4190,4190,4190,4190,0
|
|
20240528,152400,42100855,4190,4190,4190,4190,0
|
|
20240528,152300,42100855,4190,4190,4190,4190,0
|
|
20240528,152200,42100855,4190,4190,4190,4190,0
|
|
20240528,152100,42100855,4190,4190,4190,4190,0
|
|
20240528,152000,42100855,4190,4190,4190,4190,0
|
|
20240528,151900,42100855,4190,4190,4190,4190,0
|
|
20240528,151800,42100855,4190,4190,4190,4190,0
|
|
20240528,151700,42100855,4190,4190,4190,4190,5
|
|
20240528,151600,42079905,4185,4185,4185,4185,5
|
|
20240528,151500,42058980,4155,4160,4160,4155,10
|
|
20240528,151400,42017405,4190,4190,4190,4190,0
|
|
20240528,151300,42017405,4190,4190,4190,4190,0
|
|
20240528,151200,42017405,4190,4190,4190,4190,5
|
|
20240528,151100,41996455,4180,4185,4185,4180,51
|
|
20240528,151000,41783025,4180,4180,4180,4180,0
|
|
20240528,150900,41783025,4180,4175,4180,4175,50
|
|
20240528,150800,41574175,4175,4175,4175,4175,50
|
|
20240528,150700,41365425,4170,4170,4170,4170,0
|
|
20240528,150600,41365425,4170,4170,4170,4170,52
|
|
20240528,150500,41148585,4170,4150,4170,4125,2248
|
|
20240528,150400,31845000,4170,4170,4170,4170,0
|
|
20240528,150300,31845000,4170,4170,4170,4170,0
|
|
20240528,150200,31845000,4170,4170,4170,4170,0
|
|
20240528,150100,31845000,4170,4170,4170,4170,0
|
|
20240528,150000,31845000,4170,4170,4170,4170,0
|
|
20240528,145900,31845000,4170,4170,4170,4170,0
|
|
20240528,145800,31845000,4170,4170,4170,4170,0
|
|
20240528,145700,31845000,4170,4170,4170,4170,2
|
|
20240528,145600,31836660,4170,4170,4170,4170,0
|
|
20240528,145500,31836660,4170,4170,4170,4170,0
|
|
20240528,145400,31836660,4170,4170,4170,4170,0
|
|
20240528,145300,31836660,4170,4170,4170,4170,0
|
|
20240528,145200,31836660,4170,4170,4170,4170,0
|
|
20240528,145100,31836660,4170,4170,4170,4170,0
|
|
20240528,145000,31836660,4170,4170,4170,4170,0
|
|
20240528,144900,31836660,4170,4170,4170,4170,0
|
|
20240528,144800,31836660,4170,4170,4170,4170,0
|
|
20240528,144700,31836660,4170,4170,4170,4170,0
|
|
20240528,144600,31836660,4170,4170,4170,4170,60
|
|
20240528,144500,31586460,4175,4175,4175,4175,0
|
|
20240528,144400,31586460,4175,4175,4175,4175,0
|
|
20240528,144300,31586460,4175,4175,4175,4175,0
|
|
20240528,144200,31586460,4175,4175,4175,4175,0
|
|
20240528,144100,31586460,4175,4175,4175,4175,0
|
|
20240528,144000,31586460,4175,4175,4175,4175,0
|
|
20240528,143900,31586460,4175,4175,4175,4175,0
|
|
20240528,143800,31586460,4175,4175,4175,4175,0
|
|
20240528,143700,31586460,4175,4175,4175,4175,0
|
|
20240528,143600,31586460,4175,4175,4175,4175,0
|
|
20240528,143500,31586460,4175,4175,4175,4175,0
|
|
20240528,143400,31586460,4175,4175,4175,4175,0
|
|
20240528,143300,31586460,4175,4175,4175,4175,0
|
|
20240528,143200,31586460,4175,4175,4175,4175,0
|
|
20240528,143100,31586460,4175,4175,4175,4175,0
|
|
20240528,143000,31586460,4175,4175,4175,4175,0
|
|
20240528,142900,31586460,4175,4175,4175,4175,5
|
|
20240528,142800,31565585,4150,4150,4150,4150,0
|
|
20240528,142700,31565585,4150,4150,4150,4150,0
|
|
20240528,142600,31565585,4150,4150,4150,4150,0
|
|
20240528,142500,31565585,4150,4150,4150,4150,0
|
|
20240528,142400,31565585,4150,4150,4150,4150,0
|
|
20240528,142300,31565585,4150,4150,4150,4150,60
|
|
20240528,142200,31316585,4155,4155,4155,4155,1490
|
|
20240528,142100,25125635,4160,4160,4160,4160,0
|
|
20240528,142000,25125635,4160,4160,4160,4160,0
|
|
20240528,141900,25125635,4160,4160,4160,4160,0
|
|
20240528,141800,25125635,4160,4160,4160,4160,10
|
|
20240528,141700,25084035,4175,4175,4175,4175,0
|
|
20240528,141600,25084035,4175,4175,4175,4175,0
|
|
20240528,141500,25084035,4175,4175,4175,4175,0
|
|
20240528,141400,25084035,4175,4175,4175,4175,0
|
|
20240528,141300,25084035,4175,4175,4175,4175,0
|
|
20240528,141200,25084035,4175,4175,4175,4175,0
|
|
20240528,141100,25084035,4175,4175,4175,4175,0
|
|
20240528,141000,25084035,4175,4175,4175,4175,0
|
|
20240528,140900,25084035,4175,4175,4175,4175,0
|
|
20240528,140800,25084035,4175,4175,4175,4175,0
|
|
20240528,140700,25084035,4175,4175,4175,4175,0
|
|
20240528,140600,25084035,4175,4175,4175,4175,0
|
|
20240528,140500,25084035,4175,4175,4175,4175,0
|
|
20240528,140400,25084035,4175,4175,4175,4175,0
|
|
20240528,140300,25084035,4175,4175,4175,4175,0
|
|
20240528,140200,25084035,4175,4175,4175,4175,0
|
|
20240528,140100,25084035,4175,4175,4175,4175,0
|
|
20240528,140000,25084035,4175,4175,4175,4175,5
|
|
20240528,135900,25063160,4155,4170,4170,4155,20
|
|
20240528,135800,24979975,4175,4175,4175,4175,0
|
|
20240528,135700,24979975,4175,4175,4175,4175,0
|
|
20240528,135600,24979975,4175,4175,4175,4175,0
|
|
20240528,135500,24979975,4175,4175,4175,4175,0
|
|
20240528,135400,24979975,4175,4175,4175,4175,0
|
|
20240528,135300,24979975,4175,4175,4175,4175,0
|
|
20240528,135200,24979975,4175,4175,4175,4175,0
|
|
20240528,135100,24979975,4175,4175,4175,4175,0
|
|
20240528,135000,24979975,4175,4175,4175,4175,0
|
|
20240528,134900,24979975,4175,4175,4175,4175,0
|
|
20240528,134800,24979975,4175,4175,4175,4175,0
|
|
20240528,134700,24979975,4175,4175,4175,4175,0
|
|
20240528,134600,24979975,4175,4175,4175,4175,0
|
|
20240528,134500,24979975,4175,4175,4175,4175,5
|
|
20240528,134400,24959100,4170,4170,4170,4170,6
|
|
20240528,134300,24934080,4170,4170,4170,4170,0
|
|
20240528,134200,24934080,4170,4170,4170,4170,0
|
|
20240528,134100,24934080,4170,4170,4170,4170,0
|
|
20240528,134000,24934080,4170,4170,4170,4170,0
|
|
20240528,133900,24934080,4170,4170,4170,4170,0
|
|
20240528,133800,24934080,4170,4170,4170,4170,0
|
|
20240528,133700,24934080,4170,4170,4170,4170,5
|
|
20240528,133600,24913230,4160,4160,4160,4160,19
|
|
20240528,133500,24834190,4160,4160,4160,4160,66
|
|
20240528,133400,24559630,4160,4160,4160,4160,5
|
|
20240528,133300,24538830,4170,4170,4170,4170,0
|
|
20240528,133200,24538830,4170,4170,4170,4170,0
|
|
20240528,133100,24538830,4170,4170,4170,4170,0
|
|
20240528,133000,24538830,4170,4170,4170,4170,0
|
|
20240528,132900,24538830,4170,4170,4170,4170,0
|
|
20240528,132800,24538830,4170,4170,4170,4170,0
|
|
20240528,132700,24538830,4170,4170,4170,4170,0
|
|
20240528,132600,24538830,4170,4170,4170,4170,0
|
|
20240528,132500,24538830,4170,4170,4170,4170,0
|
|
20240528,132400,24538830,4170,4170,4170,4170,0
|
|
20240528,132300,24538830,4170,4170,4170,4170,0
|
|
20240528,132200,24538830,4170,4170,4170,4170,0
|
|
20240528,132100,24538830,4170,4170,4170,4170,0
|
|
20240528,132000,24538830,4170,4170,4170,4170,415
|
|
20240528,131900,22808280,4160,4160,4160,4160,0
|
|
20240528,131800,22808280,4160,4160,4160,4160,0
|
|
20240528,131700,22808280,4160,4160,4160,4160,0
|
|
20240528,131600,22808280,4160,4160,4160,4160,0
|
|
20240528,131500,22808280,4160,4160,4160,4160,0
|
|
20240528,131400,22808280,4160,4160,4160,4160,0
|
|
20240528,131300,22808280,4160,4160,4160,4160,2
|
|
20240528,131200,22799960,4170,4170,4170,4170,5
|
|
20240528,131100,22779110,4160,4160,4160,4160,0
|
|
20240528,131000,22779110,4160,4160,4160,4160,0
|
|
20240528,130900,22779110,4160,4160,4160,4160,0
|
|
20240528,130800,22779110,4160,4160,4160,4160,0
|
|
20240528,130700,22779110,4160,4160,4160,4160,0
|
|
20240528,130600,22779110,4160,4160,4160,4160,0
|
|
20240528,130500,22779110,4160,4160,4160,4160,0
|
|
20240528,130400,22779110,4160,4160,4160,4160,0
|
|
20240528,130300,22779110,4160,4165,4165,4160,28
|
|
20240528,130200,22662580,4165,4165,4165,4165,0
|
|
20240528,130100,22662580,4165,4165,4165,4165,0
|
|
20240528,130000,22662580,4165,4165,4165,4165,0
|
|
20240528,125900,22662580,4165,4165,4165,4165,0
|
|
20240528,125800,22662580,4165,4165,4165,4165,17
|
|
20240528,125700,22591775,4170,4170,4170,4170,500
|
|
20240528,125600,20506775,4170,4170,4170,4170,0
|
|
20240528,125500,20506775,4170,4170,4170,4170,0
|
|
20240528,125400,20506775,4170,4170,4170,4170,0
|
|
20240528,125300,20506775,4170,4170,4170,4170,0
|
|
20240528,125200,20506775,4170,4170,4170,4170,0
|
|
20240528,125100,20506775,4170,4170,4170,4170,0
|
|
20240528,125000,20506775,4170,4170,4170,4170,5
|
|
20240528,124900,20485925,4170,4170,4170,4170,0
|
|
20240528,124800,20485925,4170,4170,4170,4170,0
|
|
20240528,124700,20485925,4170,4170,4170,4170,0
|
|
20240528,124600,20485925,4170,4170,4170,4170,1
|
|
20240528,124500,20481755,4160,4160,4160,4160,70
|
|
20240528,124400,20190555,4160,4160,4160,4160,0
|
|
20240528,124300,20190555,4160,4160,4160,4160,0
|
|
20240528,124200,20190555,4160,4160,4160,4160,0
|
|
20240528,124100,20190555,4160,4160,4160,4160,1
|
|
20240528,124000,20186395,4160,4160,4160,4160,0
|
|
20240528,123900,20186395,4160,4160,4160,4160,0
|
|
20240528,123800,20186395,4160,4160,4160,4160,0
|
|
20240528,123700,20186395,4160,4160,4160,4160,40
|
|
20240528,123600,20019995,4160,4160,4160,4160,0
|
|
20240528,123500,20019995,4160,4160,4160,4160,0
|
|
20240528,123400,20019995,4160,4160,4160,4160,1
|
|
20240528,123300,20015835,4155,4155,4155,4155,0
|
|
20240528,123200,20015835,4155,4155,4155,4155,24
|
|
20240528,123100,19916115,4160,4160,4160,4160,0
|
|
20240528,123000,19916115,4160,4160,4160,4160,0
|
|
20240528,122900,19916115,4160,4160,4160,4160,0
|
|
20240528,122800,19916115,4160,4160,4160,4160,0
|
|
20240528,122700,19916115,4160,4160,4160,4160,10
|
|
20240528,122600,19874515,4160,4160,4160,4160,0
|
|
20240528,122500,19874515,4160,4160,4160,4160,0
|
|
20240528,122400,19874515,4160,4160,4160,4160,0
|
|
20240528,122300,19874515,4160,4160,4160,4160,0
|
|
20240528,122200,19874515,4160,4160,4160,4160,0
|
|
20240528,122100,19874515,4160,4160,4160,4160,0
|
|
20240528,122000,19874515,4160,4160,4160,4160,0
|
|
20240528,121900,19874515,4160,4160,4160,4160,0
|
|
20240528,121800,19874515,4160,4160,4160,4160,0
|
|
20240528,121700,19874515,4160,4160,4160,4160,0
|
|
20240528,121600,19874515,4160,4160,4160,4160,0
|
|
20240528,121500,19874515,4160,4160,4160,4160,0
|
|
20240528,121400,19874515,4160,4160,4160,4160,0
|
|
20240528,121300,19874515,4160,4160,4160,4160,0
|
|
20240528,121200,19874515,4160,4160,4160,4160,5
|
|
20240528,121100,19853715,4155,4155,4155,4155,0
|
|
20240528,121000,19853715,4155,4155,4155,4155,0
|
|
20240528,120900,19853715,4155,4155,4155,4155,0
|
|
20240528,120800,19853715,4155,4155,4155,4155,0
|
|
20240528,120700,19853715,4155,4155,4155,4155,0
|
|
20240528,120600,19853715,4155,4155,4155,4155,0
|
|
20240528,120500,19853715,4155,4155,4155,4155,0
|
|
20240528,120400,19853715,4155,4155,4155,4155,0
|
|
20240528,120300,19853715,4155,4155,4155,4155,0
|
|
20240528,120200,19853715,4155,4155,4155,4155,0
|
|
20240528,120100,19853715,4155,4155,4155,4155,10
|
|
20240528,120000,19812165,4150,4150,4150,4150,0
|
|
20240528,115900,19812165,4150,4150,4150,4150,0
|
|
20240528,115800,19812165,4150,4150,4150,4150,0
|
|
20240528,115700,19812165,4150,4150,4150,4150,0
|
|
20240528,115600,19812165,4150,4150,4150,4150,0
|
|
20240528,115500,19812165,4150,4150,4150,4150,0
|
|
20240528,115400,19812165,4150,4150,4150,4150,10
|
|
20240528,115300,19770665,4145,4145,4145,4145,0
|
|
20240528,115200,19770665,4145,4145,4145,4145,0
|
|
20240528,115100,19770665,4145,4145,4145,4145,0
|
|
20240528,115000,19770665,4145,4145,4145,4145,0
|
|
20240528,114900,19770665,4145,4145,4145,4145,0
|
|
20240528,114800,19770665,4145,4145,4145,4145,0
|
|
20240528,114700,19770665,4145,4145,4145,4145,10
|
|
20240528,114600,19729215,4160,4160,4160,4160,0
|
|
20240528,114500,19729215,4160,4160,4160,4160,0
|
|
20240528,114400,19729215,4160,4160,4160,4160,0
|
|
20240528,114300,19729215,4160,4160,4160,4160,0
|
|
20240528,114200,19729215,4160,4160,4160,4160,0
|
|
20240528,114100,19729215,4160,4160,4160,4160,0
|
|
20240528,114000,19729215,4160,4160,4160,4160,0
|
|
20240528,113900,19729215,4160,4160,4160,4160,0
|
|
20240528,113800,19729215,4160,4160,4160,4160,0
|
|
20240528,113700,19729215,4160,4160,4160,4160,0
|
|
20240528,113600,19729215,4160,4160,4160,4160,0
|
|
20240528,113500,19729215,4160,4160,4160,4160,0
|
|
20240528,113400,19729215,4160,4160,4160,4160,0
|
|
20240528,113300,19729215,4160,4160,4160,4160,0
|
|
20240528,113200,19729215,4160,4160,4160,4160,0
|
|
20240528,113100,19729215,4160,4160,4160,4160,0
|
|
20240528,113000,19729215,4160,4160,4160,4160,0
|
|
20240528,112900,19729215,4160,4160,4160,4160,0
|
|
20240528,112800,19729215,4160,4160,4160,4160,0
|
|
20240528,112700,19729215,4160,4160,4160,4160,0
|
|
20240528,112600,19729215,4160,4160,4160,4160,0
|
|
20240528,112500,19729215,4160,4160,4160,4160,0
|
|
20240528,112400,19729215,4160,4160,4160,4160,0
|
|
20240528,112300,19729215,4160,4160,4160,4160,0
|
|
20240528,112200,19729215,4160,4160,4160,4160,0
|
|
20240528,112100,19729215,4160,4160,4160,4160,0
|
|
20240528,112000,19729215,4160,4160,4160,4160,0
|
|
20240528,111900,19729215,4160,4160,4160,4160,0
|
|
20240528,111800,19729215,4160,4160,4160,4160,0
|
|
20240528,111700,19729215,4160,4160,4160,4160,5
|
|
20240528,111600,19708415,4160,4160,4160,4160,0
|
|
20240528,111500,19708415,4160,4160,4160,4160,1
|
|
20240528,111400,19704255,4160,4160,4160,4160,0
|
|
20240528,111300,19704255,4160,4160,4160,4160,0
|
|
20240528,111200,19704255,4160,4160,4160,4160,0
|
|
20240528,111100,19704255,4160,4160,4160,4160,0
|
|
20240528,111000,19704255,4160,4160,4160,4160,0
|
|
20240528,110900,19704255,4160,4160,4160,4160,4
|
|
20240528,110800,19687615,4160,4160,4160,4160,0
|
|
20240528,110700,19687615,4160,4160,4160,4160,0
|
|
20240528,110600,19687615,4160,4160,4160,4160,2
|
|
20240528,110500,19679295,4160,4160,4160,4160,1
|
|
20240528,110400,19675135,4160,4160,4160,4160,2
|
|
20240528,110300,19666815,4160,4160,4160,4160,1
|
|
20240528,110200,19662655,4160,4160,4160,4160,0
|
|
20240528,110100,19662655,4160,4160,4160,4160,10
|
|
20240528,110000,19621055,4160,4160,4160,4160,0
|
|
20240528,105900,19621055,4160,4160,4160,4160,0
|
|
20240528,105800,19621055,4160,4160,4160,4160,0
|
|
20240528,105700,19621055,4160,4160,4160,4160,0
|
|
20240528,105600,19621055,4160,4160,4160,4160,0
|
|
20240528,105500,19621055,4160,4160,4160,4160,0
|
|
20240528,105400,19621055,4160,4160,4160,4160,200
|
|
20240528,105300,18789055,4140,4140,4140,4140,100
|
|
20240528,105200,18375055,4140,4140,4140,4140,100
|
|
20240528,105100,17961055,4160,4160,4160,4160,0
|
|
20240528,105000,17961055,4160,4160,4160,4160,0
|
|
20240528,104900,17961055,4160,4160,4160,4160,0
|
|
20240528,104800,17961055,4160,4160,4160,4160,0
|
|
20240528,104700,17961055,4160,4160,4160,4160,0
|
|
20240528,104600,17961055,4160,4160,4160,4160,0
|
|
20240528,104500,17961055,4160,4160,4160,4160,0
|
|
20240528,104400,17961055,4160,4160,4160,4160,0
|
|
20240528,104300,17961055,4160,4160,4160,4160,0
|
|
20240528,104200,17961055,4160,4160,4160,4160,5
|
|
20240528,104100,17940255,4140,4140,4140,4140,0
|
|
20240528,104000,17940255,4140,4140,4140,4140,1
|
|
20240528,103900,17936115,4140,4140,4140,4140,10
|
|
20240528,103800,17894715,4160,4160,4160,4160,0
|
|
20240528,103700,17894715,4160,4160,4160,4160,0
|
|
20240528,103600,17894715,4160,4160,4160,4160,0
|
|
20240528,103500,17894715,4160,4160,4160,4160,0
|
|
20240528,103400,17894715,4160,4160,4160,4160,0
|
|
20240528,103300,17894715,4160,4160,4160,4160,0
|
|
20240528,103200,17894715,4160,4160,4160,4160,19
|
|
20240528,103100,17815675,4160,4160,4160,4160,0
|
|
20240528,103000,17815675,4160,4160,4160,4160,0
|
|
20240528,102900,17815675,4160,4160,4160,4160,0
|
|
20240528,102800,17815675,4160,4160,4160,4160,0
|
|
20240528,102700,17815675,4160,4160,4160,4160,0
|
|
20240528,102600,17815675,4160,4160,4160,4160,5
|
|
20240528,102500,17794875,4160,4160,4160,4160,0
|
|
20240528,102400,17794875,4160,4160,4160,4160,0
|
|
20240528,102300,17794875,4160,4160,4160,4160,0
|
|
20240528,102200,17794875,4160,4160,4160,4160,0
|
|
20240528,102100,17794875,4160,4160,4160,4160,0
|
|
20240528,102000,17794875,4160,4160,4160,4160,0
|
|
20240528,101900,17794875,4160,4160,4160,4160,5
|
|
20240528,101800,17774075,4160,4160,4160,4160,0
|
|
20240528,101700,17774075,4160,4160,4160,4160,0
|
|
20240528,101600,17774075,4160,4160,4160,4160,0
|
|
20240528,101500,17774075,4160,4160,4160,4160,0
|
|
20240528,101400,17774075,4160,4160,4160,4160,138
|
|
20240528,101300,17199995,4160,4160,4160,4160,110
|
|
20240528,101200,16742395,4140,4140,4140,4140,0
|
|
20240528,101100,16742395,4140,4140,4140,4140,250
|
|
20240528,101000,15707395,4160,4160,4160,4160,0
|
|
20240528,100900,15707395,4160,4160,4160,4160,0
|
|
20240528,100800,15707395,4160,4160,4160,4160,5
|
|
20240528,100700,15686595,4140,4145,4145,4140,1100
|
|
20240528,100600,11132590,4160,4160,4160,4160,0
|
|
20240528,100500,11132590,4160,4160,4160,4160,49
|
|
20240528,100400,10928750,4160,4160,4160,4160,20
|
|
20240528,100300,10845550,4160,4160,4160,4160,0
|
|
20240528,100200,10845550,4160,4160,4160,4160,0
|
|
20240528,100100,10845550,4160,4160,4160,4160,0
|
|
20240528,100000,10845550,4160,4160,4160,4160,5
|
|
20240528,095900,10824750,4160,4160,4160,4160,0
|
|
20240528,095800,10824750,4160,4160,4160,4160,1
|
|
20240528,095700,10820590,4160,4160,4160,4160,10
|
|
20240528,095600,10778990,4160,4160,4160,4160,0
|
|
20240528,095500,10778990,4160,4160,4160,4160,0
|
|
20240528,095400,10778990,4160,4160,4160,4160,0
|
|
20240528,095300,10778990,4160,4160,4160,4160,0
|
|
20240528,095200,10778990,4160,4160,4160,4160,0
|
|
20240528,095100,10778990,4160,4160,4160,4160,0
|
|
20240528,095000,10778990,4160,4160,4160,4160,0
|
|
20240528,094900,10778990,4160,4160,4160,4160,0
|
|
20240528,094800,10778990,4160,4160,4160,4160,5
|
|
20240528,094700,10758190,4145,4145,4145,4145,0
|
|
20240528,094600,10758190,4145,4145,4145,4145,0
|
|
20240528,094500,10758190,4145,4160,4160,4145,811
|
|
20240528,094400,7396385,4160,4160,4160,4160,0
|
|
20240528,094300,7396385,4160,4160,4160,4160,0
|
|
20240528,094200,7396385,4160,4160,4160,4160,49
|
|
20240528,094100,7192545,4160,4160,4160,4160,0
|
|
20240528,094000,7192545,4160,4175,4175,4160,45
|
|
20240528,093900,7005330,4180,4180,4180,4180,0
|
|
20240528,093800,7005330,4180,4180,4180,4180,0
|
|
20240528,093700,7005330,4180,4180,4180,4180,0
|
|
20240528,093600,7005330,4180,4180,4180,4180,0
|
|
20240528,093500,7005330,4180,4180,4180,4180,0
|
|
20240528,093400,7005330,4180,4180,4180,4180,0
|
|
20240528,093300,7005330,4180,4180,4180,4180,0
|
|
20240528,093200,7005330,4180,4180,4180,4180,0
|
|
20240528,093100,7005330,4180,4180,4180,4180,0
|
|
20240528,093000,7005330,4180,4180,4180,4180,0
|
|
20240528,092900,7005330,4180,4180,4180,4180,0
|
|
20240528,092800,7005330,4180,4180,4180,4180,0
|
|
20240528,092700,7005330,4180,4180,4180,4180,0
|
|
20240528,092600,7005330,4180,4180,4180,4180,0
|
|
20240528,092500,7005330,4180,4180,4180,4180,0
|
|
20240528,092400,7005330,4180,4180,4180,4180,1
|
|
20240528,092300,7001150,4175,4175,4175,4175,10
|
|
20240528,092200,6959400,4140,4175,4175,4140,1000
|
|
20240528,092100,2799365,4190,4190,4190,4190,0
|
|
20240528,092000,2799365,4190,4190,4190,4190,0
|
|
20240528,091900,2799365,4190,4190,4190,4190,5
|
|
20240528,091800,2778415,4190,4190,4190,4190,0
|
|
20240528,091700,2778415,4190,4190,4190,4190,0
|
|
20240528,091600,2778415,4190,4190,4190,4190,0
|
|
20240528,091500,2778415,4190,4190,4190,4190,0
|
|
20240528,091400,2778415,4190,4190,4190,4190,0
|
|
20240528,091300,2778415,4190,4190,4190,4190,0
|
|
20240528,091200,2778415,4190,4190,4190,4190,0
|
|
20240528,091100,2778415,4190,4190,4190,4190,0
|
|
20240528,091000,2778415,4190,4190,4190,4190,0
|
|
20240528,090900,2778415,4190,4195,4195,4190,635
|
|
20240528,090800,117740,4205,4205,4205,4205,0
|
|
20240528,090700,117740,4205,4205,4205,4205,0
|
|
20240528,090600,117740,4205,4205,4205,4205,0
|
|
20240528,090500,117740,4205,4205,4205,4205,0
|
|
20240528,090400,117740,4205,4205,4205,4205,0
|
|
20240528,090300,117740,4205,4205,4205,4205,0
|
|
20240528,090200,117740,4205,4205,4205,4205,10
|
|
20240528,090100,75690,4205,4205,4205,4205,1
|
|
20240528,090000,71485,4205,4205,4205,4205,17
|