664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,200100,124048600,4220,4220,4220,4220,276
|
|
20240527,200000,124048600,4220,4220,4220,4220,0
|
|
20240527,195900,124048600,4220,4220,4220,4220,0
|
|
20240527,195800,124048600,4220,4220,4220,4220,0
|
|
20240527,195700,124048600,4220,4220,4220,4220,0
|
|
20240527,195600,124048600,4220,4220,4220,4220,0
|
|
20240527,195500,124048600,4220,4220,4220,4220,0
|
|
20240527,195400,124048600,4220,4220,4220,4220,0
|
|
20240527,195300,124048600,4220,4220,4220,4220,0
|
|
20240527,195200,124048600,4220,4220,4220,4220,0
|
|
20240527,195100,124048600,4220,4220,4220,4220,0
|
|
20240527,195000,124048600,4220,4220,4220,4220,0
|
|
20240527,194900,124048600,4220,4220,4220,4220,0
|
|
20240527,194800,124048600,4220,4220,4220,4220,0
|
|
20240527,194700,124048600,4220,4220,4220,4220,0
|
|
20240527,194600,124048600,4220,4220,4220,4220,0
|
|
20240527,194500,124048600,4220,4220,4220,4220,0
|
|
20240527,194400,124048600,4220,4220,4220,4220,0
|
|
20240527,194300,124048600,4220,4220,4220,4220,0
|
|
20240527,194200,124048600,4220,4220,4220,4220,0
|
|
20240527,194100,124048600,4220,4220,4220,4220,0
|
|
20240527,194000,124048600,4220,4220,4220,4220,0
|
|
20240527,193900,124048600,4220,4220,4220,4220,0
|
|
20240527,193800,124048600,4220,4220,4220,4220,0
|
|
20240527,193700,124048600,4220,4220,4220,4220,0
|
|
20240527,193600,124048600,4220,4220,4220,4220,0
|
|
20240527,193500,124048600,4220,4220,4220,4220,0
|
|
20240527,193400,124048600,4220,4220,4220,4220,0
|
|
20240527,193300,124048600,4220,4220,4220,4220,0
|
|
20240527,193200,124048600,4220,4220,4220,4220,0
|
|
20240527,193100,124048600,4220,4220,4220,4220,276
|
|
20240527,193000,124048600,4220,4220,4220,4220,0
|
|
20240527,192900,124048600,4220,4220,4220,4220,0
|
|
20240527,192800,124048600,4220,4220,4220,4220,0
|
|
20240527,192700,124048600,4220,4220,4220,4220,0
|
|
20240527,192600,124048600,4220,4220,4220,4220,0
|
|
20240527,192500,124048600,4220,4220,4220,4220,0
|
|
20240527,192400,124048600,4220,4220,4220,4220,0
|
|
20240527,192300,124048600,4220,4220,4220,4220,0
|
|
20240527,192200,124048600,4220,4220,4220,4220,0
|
|
20240527,192100,124048600,4220,4220,4220,4220,0
|
|
20240527,192000,124048600,4220,4220,4220,4220,0
|
|
20240527,191900,124048600,4220,4220,4220,4220,0
|
|
20240527,191800,124048600,4220,4220,4220,4220,0
|
|
20240527,191700,124048600,4220,4220,4220,4220,0
|
|
20240527,191600,124048600,4220,4220,4220,4220,0
|
|
20240527,191500,124048600,4220,4220,4220,4220,0
|
|
20240527,191400,124048600,4220,4220,4220,4220,0
|
|
20240527,191300,124048600,4220,4220,4220,4220,0
|
|
20240527,191200,124048600,4220,4220,4220,4220,0
|
|
20240527,191100,124048600,4220,4220,4220,4220,0
|
|
20240527,191000,124048600,4220,4220,4220,4220,0
|
|
20240527,190900,124048600,4220,4220,4220,4220,0
|
|
20240527,190800,124048600,4220,4220,4220,4220,0
|
|
20240527,190700,124048600,4220,4220,4220,4220,0
|
|
20240527,190600,124048600,4220,4220,4220,4220,0
|
|
20240527,190500,124048600,4220,4220,4220,4220,0
|
|
20240527,190400,124048600,4220,4220,4220,4220,0
|
|
20240527,190300,124048600,4220,4220,4220,4220,0
|
|
20240527,190200,124048600,4220,4220,4220,4220,0
|
|
20240527,190100,124048600,4220,4220,4220,4220,276
|
|
20240527,190000,124048600,4220,4220,4220,4220,0
|
|
20240527,185900,124048600,4220,4220,4220,4220,0
|
|
20240527,185800,124048600,4220,4220,4220,4220,0
|
|
20240527,185700,124048600,4220,4220,4220,4220,0
|
|
20240527,185600,124048600,4220,4220,4220,4220,0
|
|
20240527,185500,124048600,4220,4220,4220,4220,0
|
|
20240527,185400,124048600,4220,4220,4220,4220,0
|
|
20240527,185300,124048600,4220,4220,4220,4220,0
|
|
20240527,185200,124048600,4220,4220,4220,4220,0
|
|
20240527,185100,124048600,4220,4220,4220,4220,0
|
|
20240527,185000,124048600,4220,4220,4220,4220,0
|
|
20240527,184900,124048600,4220,4220,4220,4220,0
|
|
20240527,184800,124048600,4220,4220,4220,4220,0
|
|
20240527,184700,124048600,4220,4220,4220,4220,0
|
|
20240527,184600,124048600,4220,4220,4220,4220,0
|
|
20240527,184500,124048600,4220,4220,4220,4220,0
|
|
20240527,184400,124048600,4220,4220,4220,4220,0
|
|
20240527,184300,124048600,4220,4220,4220,4220,0
|
|
20240527,184200,124048600,4220,4220,4220,4220,0
|
|
20240527,184100,124048600,4220,4220,4220,4220,0
|
|
20240527,184000,124048600,4220,4220,4220,4220,0
|
|
20240527,183900,124048600,4220,4220,4220,4220,0
|
|
20240527,183800,124048600,4220,4220,4220,4220,0
|
|
20240527,183700,124048600,4220,4220,4220,4220,0
|
|
20240527,183600,124048600,4220,4220,4220,4220,0
|
|
20240527,183500,124048600,4220,4220,4220,4220,0
|
|
20240527,183400,124048600,4220,4220,4220,4220,0
|
|
20240527,183300,124048600,4220,4220,4220,4220,0
|
|
20240527,183200,124048600,4220,4220,4220,4220,0
|
|
20240527,183100,124048600,4220,4220,4220,4220,276
|
|
20240527,183000,124048600,4220,4220,4220,4220,0
|
|
20240527,182900,124048600,4220,4220,4220,4220,0
|
|
20240527,182800,124048600,4220,4220,4220,4220,0
|
|
20240527,182700,124048600,4220,4220,4220,4220,0
|
|
20240527,182600,124048600,4220,4220,4220,4220,0
|
|
20240527,182500,124048600,4220,4220,4220,4220,0
|
|
20240527,182400,124048600,4220,4220,4220,4220,0
|
|
20240527,182300,124048600,4220,4220,4220,4220,0
|
|
20240527,182200,124048600,4220,4220,4220,4220,0
|
|
20240527,182100,124048600,4220,4220,4220,4220,0
|
|
20240527,182000,124048600,4220,4220,4220,4220,0
|
|
20240527,181900,124048600,4220,4220,4220,4220,0
|
|
20240527,181800,124048600,4220,4220,4220,4220,0
|
|
20240527,181700,124048600,4220,4220,4220,4220,0
|
|
20240527,181600,124048600,4220,4220,4220,4220,0
|
|
20240527,181500,124048600,4220,4220,4220,4220,0
|
|
20240527,181400,124048600,4220,4220,4220,4220,0
|
|
20240527,181300,124048600,4220,4220,4220,4220,0
|
|
20240527,181200,124048600,4220,4220,4220,4220,0
|
|
20240527,181100,124048600,4220,4220,4220,4220,0
|
|
20240527,181000,124048600,4220,4220,4220,4220,0
|
|
20240527,180900,124048600,4220,4220,4220,4220,0
|
|
20240527,180800,124048600,4220,4220,4220,4220,0
|
|
20240527,180700,124048600,4220,4220,4220,4220,0
|
|
20240527,180600,124048600,4220,4220,4220,4220,0
|
|
20240527,180500,124048600,4220,4220,4220,4220,0
|
|
20240527,180400,124048600,4220,4220,4220,4220,0
|
|
20240527,180300,124048600,4220,4220,4220,4220,0
|
|
20240527,180200,124048600,4220,4220,4220,4220,0
|
|
20240527,180100,124048600,4220,4220,4220,4220,276
|
|
20240527,180000,124048600,4220,4220,4220,4220,0
|
|
20240527,175900,124048600,4220,4220,4220,4220,0
|
|
20240527,175800,124048600,4220,4220,4220,4220,0
|
|
20240527,175700,124048600,4220,4220,4220,4220,0
|
|
20240527,175600,124048600,4220,4220,4220,4220,0
|
|
20240527,175500,124048600,4220,4220,4220,4220,0
|
|
20240527,175400,124048600,4220,4220,4220,4220,0
|
|
20240527,175300,124048600,4220,4220,4220,4220,0
|
|
20240527,175200,124048600,4220,4220,4220,4220,0
|
|
20240527,175100,124048600,4220,4220,4220,4220,0
|
|
20240527,175000,124048600,4220,4220,4220,4220,0
|
|
20240527,174900,124048600,4220,4220,4220,4220,0
|
|
20240527,174800,124048600,4220,4220,4220,4220,0
|
|
20240527,174700,124048600,4220,4220,4220,4220,0
|
|
20240527,174600,124048600,4220,4220,4220,4220,0
|
|
20240527,174500,124048600,4220,4220,4220,4220,0
|
|
20240527,174400,124048600,4220,4220,4220,4220,0
|
|
20240527,174300,124048600,4220,4220,4220,4220,0
|
|
20240527,174200,124048600,4220,4220,4220,4220,0
|
|
20240527,174100,124048600,4220,4220,4220,4220,0
|
|
20240527,174000,124048600,4220,4220,4220,4220,0
|
|
20240527,173900,124048600,4220,4220,4220,4220,0
|
|
20240527,173800,124048600,4220,4220,4220,4220,0
|
|
20240527,173700,124048600,4220,4220,4220,4220,0
|
|
20240527,173600,124048600,4220,4220,4220,4220,0
|
|
20240527,173500,124048600,4220,4220,4220,4220,0
|
|
20240527,173400,124048600,4220,4220,4220,4220,0
|
|
20240527,173300,124048600,4220,4220,4220,4220,0
|
|
20240527,173200,124048600,4220,4220,4220,4220,0
|
|
20240527,173100,124048600,4220,4220,4220,4220,276
|
|
20240527,173000,124048600,4220,4220,4220,4220,0
|
|
20240527,172900,124048600,4220,4220,4220,4220,0
|
|
20240527,172800,124048600,4220,4220,4220,4220,0
|
|
20240527,172700,124048600,4220,4220,4220,4220,0
|
|
20240527,172600,124048600,4220,4220,4220,4220,0
|
|
20240527,172500,124048600,4220,4220,4220,4220,0
|
|
20240527,172400,124048600,4220,4220,4220,4220,0
|
|
20240527,172300,124048600,4220,4220,4220,4220,0
|
|
20240527,172200,124048600,4220,4220,4220,4220,0
|
|
20240527,172100,124048600,4220,4220,4220,4220,0
|
|
20240527,172000,124048600,4220,4220,4220,4220,0
|
|
20240527,171900,124048600,4220,4220,4220,4220,0
|
|
20240527,171800,124048600,4220,4220,4220,4220,0
|
|
20240527,171700,124048600,4220,4220,4220,4220,0
|
|
20240527,171600,124048600,4220,4220,4220,4220,0
|
|
20240527,171500,124048600,4220,4220,4220,4220,0
|
|
20240527,171400,124048600,4220,4220,4220,4220,0
|
|
20240527,171300,124048600,4220,4220,4220,4220,0
|
|
20240527,171200,124048600,4220,4220,4220,4220,0
|
|
20240527,171100,124048600,4220,4220,4220,4220,0
|
|
20240527,171000,124048600,4220,4220,4220,4220,0
|
|
20240527,170900,124048600,4220,4220,4220,4220,0
|
|
20240527,170800,124048600,4220,4220,4220,4220,0
|
|
20240527,170700,124048600,4220,4220,4220,4220,0
|
|
20240527,170600,124048600,4220,4220,4220,4220,0
|
|
20240527,170500,124048600,4220,4220,4220,4220,0
|
|
20240527,170400,124048600,4220,4220,4220,4220,0
|
|
20240527,170300,124048600,4220,4220,4220,4220,0
|
|
20240527,170200,124048600,4220,4220,4220,4220,0
|
|
20240527,170100,124048600,4220,4220,4220,4220,276
|
|
20240527,170000,124048600,4220,4220,4220,4220,0
|
|
20240527,165900,124048600,4220,4220,4220,4220,0
|
|
20240527,165800,124048600,4220,4220,4220,4220,0
|
|
20240527,165700,124048600,4220,4220,4220,4220,0
|
|
20240527,165600,124048600,4220,4220,4220,4220,0
|
|
20240527,165500,124048600,4220,4220,4220,4220,0
|
|
20240527,165400,124048600,4220,4220,4220,4220,0
|
|
20240527,165300,124048600,4220,4220,4220,4220,0
|
|
20240527,165200,124048600,4220,4220,4220,4220,0
|
|
20240527,165100,124048600,4220,4220,4220,4220,0
|
|
20240527,165000,124048600,4220,4220,4220,4220,0
|
|
20240527,164900,124048600,4220,4220,4220,4220,0
|
|
20240527,164800,124048600,4220,4220,4220,4220,0
|
|
20240527,164700,124048600,4220,4220,4220,4220,0
|
|
20240527,164600,124048600,4220,4220,4220,4220,0
|
|
20240527,164500,124048600,4220,4220,4220,4220,0
|
|
20240527,164400,124048600,4220,4220,4220,4220,0
|
|
20240527,164300,124048600,4220,4220,4220,4220,0
|
|
20240527,164200,124048600,4220,4220,4220,4220,0
|
|
20240527,164100,124048600,4220,4220,4220,4220,0
|
|
20240527,164000,124048600,4220,4220,4220,4220,0
|
|
20240527,163900,124048600,4220,4220,4220,4220,0
|
|
20240527,163800,124048600,4220,4220,4220,4220,0
|
|
20240527,163700,124048600,4220,4220,4220,4220,0
|
|
20240527,163600,124048600,4220,4220,4220,4220,0
|
|
20240527,163500,124048600,4220,4220,4220,4220,0
|
|
20240527,163400,124048600,4220,4220,4220,4220,0
|
|
20240527,163300,124048600,4220,4220,4220,4220,0
|
|
20240527,163200,124048600,4220,4220,4220,4220,0
|
|
20240527,163100,124048600,4220,4220,4220,4220,276
|
|
20240527,163000,124048600,4220,4220,4220,4220,0
|
|
20240527,162900,124048600,4220,4220,4220,4220,0
|
|
20240527,162800,124048600,4220,4220,4220,4220,0
|
|
20240527,162700,124048600,4220,4220,4220,4220,0
|
|
20240527,162600,124048600,4220,4220,4220,4220,0
|
|
20240527,162500,124048600,4220,4220,4220,4220,0
|
|
20240527,162400,124048600,4220,4220,4220,4220,0
|
|
20240527,162300,124048600,4220,4220,4220,4220,0
|
|
20240527,162200,124048600,4220,4220,4220,4220,0
|
|
20240527,162100,124048600,4220,4220,4220,4220,0
|
|
20240527,162000,124048600,4220,4220,4220,4220,0
|
|
20240527,161900,124048600,4220,4220,4220,4220,0
|
|
20240527,161800,124048600,4220,4220,4220,4220,0
|
|
20240527,161700,124048600,4220,4220,4220,4220,0
|
|
20240527,161600,124048600,4220,4220,4220,4220,0
|
|
20240527,161500,124048600,4220,4220,4220,4220,0
|
|
20240527,161400,124048600,4220,4220,4220,4220,0
|
|
20240527,161300,124048600,4220,4220,4220,4220,0
|
|
20240527,161200,124048600,4220,4220,4220,4220,0
|
|
20240527,161100,124048600,4220,4220,4220,4220,0
|
|
20240527,161000,124048600,4220,4220,4220,4220,0
|
|
20240527,160900,124048600,4220,4220,4220,4220,0
|
|
20240527,160800,124048600,4220,4220,4220,4220,0
|
|
20240527,160700,124048600,4220,4220,4220,4220,0
|
|
20240527,160600,124048600,4220,4220,4220,4220,0
|
|
20240527,160500,124048600,4220,4220,4220,4220,0
|
|
20240527,160400,124048600,4220,4220,4220,4220,0
|
|
20240527,160300,124048600,4220,4220,4220,4220,0
|
|
20240527,160200,124048600,4220,4220,4220,4220,0
|
|
20240527,160100,124048600,4220,4220,4220,4220,276
|
|
20240527,160000,124048600,4220,4220,4220,4220,0
|
|
20240527,155900,124048600,4220,4220,4220,4220,0
|
|
20240527,155800,124048600,4220,4220,4220,4220,0
|
|
20240527,155700,124048600,4220,4220,4220,4220,0
|
|
20240527,155600,124048600,4220,4220,4220,4220,0
|
|
20240527,155500,124048600,4220,4220,4220,4220,0
|
|
20240527,155400,124048600,4220,4220,4220,4220,0
|
|
20240527,155300,124048600,4220,4220,4220,4220,0
|
|
20240527,155200,124048600,4220,4220,4220,4220,0
|
|
20240527,155100,124048600,4220,4220,4220,4220,0
|
|
20240527,155000,124048600,4220,4220,4220,4220,0
|
|
20240527,154900,124048600,4220,4220,4220,4220,0
|
|
20240527,154800,124048600,4220,4220,4220,4220,0
|
|
20240527,154700,124048600,4220,4220,4220,4220,0
|
|
20240527,154600,124048600,4220,4220,4220,4220,0
|
|
20240527,154500,124048600,4220,4220,4220,4220,0
|
|
20240527,154400,124048600,4220,4220,4220,4220,0
|
|
20240527,154300,124048600,4220,4220,4220,4220,0
|
|
20240527,154200,124048600,4220,4220,4220,4220,0
|
|
20240527,154100,124048600,4220,4220,4220,4220,0
|
|
20240527,154000,124048600,4220,4220,4220,4220,0
|
|
20240527,153900,124048600,4220,4220,4220,4220,0
|
|
20240527,153800,124048600,4220,4220,4220,4220,0
|
|
20240527,153700,124048600,4220,4220,4220,4220,0
|
|
20240527,153600,124048600,4220,4220,4220,4220,0
|
|
20240527,153500,124048600,4220,4220,4220,4220,0
|
|
20240527,153400,124048600,4220,4220,4220,4220,0
|
|
20240527,153300,124048600,4220,4220,4220,4220,0
|
|
20240527,153200,124048600,4220,4220,4220,4220,0
|
|
20240527,153100,124048600,4220,4220,4220,4220,276
|
|
20240527,153000,124048600,4220,4220,4220,4220,276
|
|
20240527,152900,122883880,4220,4220,4220,4220,0
|
|
20240527,152800,122883880,4220,4220,4220,4220,0
|
|
20240527,152700,122883880,4220,4220,4220,4220,0
|
|
20240527,152600,122883880,4220,4220,4220,4220,0
|
|
20240527,152500,122883880,4220,4220,4220,4220,0
|
|
20240527,152400,122883880,4220,4220,4220,4220,0
|
|
20240527,152300,122883880,4220,4220,4220,4220,0
|
|
20240527,152200,122883880,4220,4220,4220,4220,0
|
|
20240527,152100,122883880,4220,4220,4220,4220,0
|
|
20240527,152000,122883880,4220,4220,4220,4220,0
|
|
20240527,151900,122883880,4220,4220,4220,4220,120
|
|
20240527,151800,122377480,4220,4220,4220,4220,0
|
|
20240527,151700,122377480,4220,4220,4220,4220,0
|
|
20240527,151600,122377480,4220,4220,4220,4220,97
|
|
20240527,151500,121968140,4230,4230,4230,4230,0
|
|
20240527,151400,121968140,4230,4230,4230,4230,0
|
|
20240527,151300,121968140,4230,4230,4230,4230,0
|
|
20240527,151200,121968140,4230,4230,4230,4230,0
|
|
20240527,151100,121968140,4230,4230,4230,4230,0
|
|
20240527,151000,121968140,4230,4230,4230,4230,0
|
|
20240527,150900,121968140,4230,4230,4230,4230,0
|
|
20240527,150800,121968140,4230,4230,4230,4230,0
|
|
20240527,150700,121968140,4230,4230,4230,4230,0
|
|
20240527,150600,121968140,4230,4230,4230,4230,1
|
|
20240527,150500,121963910,4220,4220,4220,4220,0
|
|
20240527,150400,121963910,4220,4220,4220,4220,0
|
|
20240527,150300,121963910,4220,4220,4220,4220,0
|
|
20240527,150200,121963910,4220,4220,4220,4220,1
|
|
20240527,150100,121959690,4220,4220,4220,4220,0
|
|
20240527,150000,121959690,4220,4220,4220,4220,0
|
|
20240527,145900,121959690,4220,4220,4220,4220,16
|
|
20240527,145800,121892170,4220,4220,4220,4220,0
|
|
20240527,145700,121892170,4220,4220,4220,4220,0
|
|
20240527,145600,121892170,4220,4220,4220,4220,0
|
|
20240527,145500,121892170,4220,4220,4220,4220,2
|
|
20240527,145400,121883730,4220,4220,4220,4220,0
|
|
20240527,145300,121883730,4220,4220,4220,4220,0
|
|
20240527,145200,121883730,4220,4220,4220,4220,0
|
|
20240527,145100,121883730,4220,4220,4220,4220,0
|
|
20240527,145000,121883730,4220,4220,4220,4220,0
|
|
20240527,144900,121883730,4220,4220,4220,4220,0
|
|
20240527,144800,121883730,4220,4220,4220,4220,3
|
|
20240527,144700,121871070,4225,4225,4225,4225,0
|
|
20240527,144600,121871070,4225,4225,4225,4225,5
|
|
20240527,144500,121849945,4220,4220,4220,4220,2
|
|
20240527,144400,121841505,4225,4225,4225,4225,0
|
|
20240527,144300,121841505,4225,4225,4225,4225,0
|
|
20240527,144200,121841505,4225,4225,4225,4225,0
|
|
20240527,144100,121841505,4225,4225,4225,4225,0
|
|
20240527,144000,121841505,4225,4225,4225,4225,0
|
|
20240527,143900,121841505,4225,4225,4225,4225,0
|
|
20240527,143800,121841505,4225,4225,4225,4225,0
|
|
20240527,143700,121841505,4225,4225,4225,4225,0
|
|
20240527,143600,121841505,4225,4225,4225,4225,0
|
|
20240527,143500,121841505,4225,4225,4225,4225,0
|
|
20240527,143400,121841505,4225,4225,4225,4225,0
|
|
20240527,143300,121841505,4225,4225,4225,4225,0
|
|
20240527,143200,121841505,4225,4225,4225,4225,0
|
|
20240527,143100,121841505,4225,4225,4225,4225,0
|
|
20240527,143000,121841505,4225,4225,4225,4225,3
|
|
20240527,142900,121828830,4215,4225,4225,4215,71
|
|
20240527,142800,121529555,4215,4215,4215,4215,0
|
|
20240527,142700,121529555,4215,4215,4215,4215,0
|
|
20240527,142600,121529555,4215,4215,4215,4215,0
|
|
20240527,142500,121529555,4215,4215,4215,4215,0
|
|
20240527,142400,121529555,4215,4215,4215,4215,0
|
|
20240527,142300,121529555,4215,4215,4215,4215,200
|
|
20240527,142200,120686555,4215,4215,4215,4215,0
|
|
20240527,142100,120686555,4215,4215,4215,4215,0
|
|
20240527,142000,120686555,4215,4215,4215,4215,294
|
|
20240527,141900,119447345,4215,4215,4215,4215,0
|
|
20240527,141800,119447345,4215,4220,4220,4215,339
|
|
20240527,141700,118017455,4215,4215,4215,4215,0
|
|
20240527,141600,118017455,4215,4215,4215,4215,0
|
|
20240527,141500,118017455,4215,4215,4215,4215,0
|
|
20240527,141400,118017455,4215,4215,4215,4215,0
|
|
20240527,141300,118017455,4215,4215,4215,4215,0
|
|
20240527,141200,118017455,4215,4220,4220,4215,310
|
|
20240527,141100,116709795,4225,4225,4225,4225,0
|
|
20240527,141000,116709795,4225,4225,4225,4225,0
|
|
20240527,140900,116709795,4225,4225,4225,4225,0
|
|
20240527,140800,116709795,4225,4225,4225,4225,0
|
|
20240527,140700,116709795,4225,4225,4225,4225,0
|
|
20240527,140600,116709795,4225,4225,4225,4225,1
|
|
20240527,140500,116705570,4230,4230,4230,4230,0
|
|
20240527,140400,116705570,4230,4230,4230,4230,0
|
|
20240527,140300,116705570,4230,4230,4230,4230,0
|
|
20240527,140200,116705570,4230,4230,4230,4230,0
|
|
20240527,140100,116705570,4230,4230,4230,4230,0
|
|
20240527,140000,116705570,4230,4230,4230,4230,0
|
|
20240527,135900,116705570,4230,4230,4230,4230,0
|
|
20240527,135800,116705570,4230,4230,4230,4230,0
|
|
20240527,135700,116705570,4230,4230,4230,4230,0
|
|
20240527,135600,116705570,4230,4230,4230,4230,0
|
|
20240527,135500,116705570,4230,4230,4230,4230,0
|
|
20240527,135400,116705570,4230,4225,4230,4220,1007
|
|
20240527,135300,112454580,4225,4225,4225,4225,0
|
|
20240527,135200,112454580,4225,4225,4225,4225,0
|
|
20240527,135100,112454580,4225,4225,4225,4225,0
|
|
20240527,135000,112454580,4225,4225,4225,4225,0
|
|
20240527,134900,112454580,4225,4225,4225,4225,0
|
|
20240527,134800,112454580,4225,4225,4225,4225,0
|
|
20240527,134700,112454580,4225,4225,4225,4225,2
|
|
20240527,134600,112446130,4225,4230,4230,4225,1300
|
|
20240527,134500,106952870,4235,4235,4235,4235,0
|
|
20240527,134400,106952870,4235,4235,4235,4235,0
|
|
20240527,134300,106952870,4235,4235,4235,4235,0
|
|
20240527,134200,106952870,4235,4235,4235,4235,0
|
|
20240527,134100,106952870,4235,4235,4235,4235,0
|
|
20240527,134000,106952870,4235,4235,4235,4235,0
|
|
20240527,133900,106952870,4235,4235,4235,4235,40
|
|
20240527,133800,106783470,4235,4235,4235,4235,600
|
|
20240527,133700,104242470,4235,4235,4235,4235,0
|
|
20240527,133600,104242470,4235,4235,4235,4235,0
|
|
20240527,133500,104242470,4235,4235,4235,4235,0
|
|
20240527,133400,104242470,4235,4230,4235,4230,6
|
|
20240527,133300,104217085,4235,4235,4235,4235,0
|
|
20240527,133200,104217085,4235,4235,4235,4235,2
|
|
20240527,133100,104208615,4235,4235,4235,4235,0
|
|
20240527,133000,104208615,4235,4235,4235,4235,0
|
|
20240527,132900,104208615,4235,4235,4235,4235,0
|
|
20240527,132800,104208615,4235,4235,4235,4235,0
|
|
20240527,132700,104208615,4235,4235,4235,4235,0
|
|
20240527,132600,104208615,4235,4235,4235,4235,0
|
|
20240527,132500,104208615,4235,4235,4235,4235,0
|
|
20240527,132400,104208615,4235,4235,4235,4235,0
|
|
20240527,132300,104208615,4235,4235,4235,4235,0
|
|
20240527,132200,104208615,4235,4235,4235,4235,0
|
|
20240527,132100,104208615,4235,4235,4235,4235,0
|
|
20240527,132000,104208615,4235,4235,4235,4235,0
|
|
20240527,131900,104208615,4235,4235,4235,4235,0
|
|
20240527,131800,104208615,4235,4235,4235,4235,0
|
|
20240527,131700,104208615,4235,4235,4235,4235,0
|
|
20240527,131600,104208615,4235,4235,4235,4235,0
|
|
20240527,131500,104208615,4235,4235,4235,4235,0
|
|
20240527,131400,104208615,4235,4235,4235,4235,0
|
|
20240527,131300,104208615,4235,4235,4235,4235,0
|
|
20240527,131200,104208615,4235,4235,4235,4235,0
|
|
20240527,131100,104208615,4235,4235,4235,4235,0
|
|
20240527,131000,104208615,4235,4235,4235,4235,0
|
|
20240527,130900,104208615,4235,4235,4235,4235,1
|
|
20240527,130800,104204380,4230,4230,4230,4230,0
|
|
20240527,130700,104204380,4230,4230,4230,4230,0
|
|
20240527,130600,104204380,4230,4230,4230,4230,0
|
|
20240527,130500,104204380,4230,4225,4230,4225,77
|
|
20240527,130400,103878705,4225,4225,4225,4225,0
|
|
20240527,130300,103878705,4225,4225,4225,4225,0
|
|
20240527,130200,103878705,4225,4225,4225,4225,0
|
|
20240527,130100,103878705,4225,4225,4225,4225,0
|
|
20240527,130000,103878705,4225,4225,4225,4225,0
|
|
20240527,125900,103878705,4225,4225,4225,4225,0
|
|
20240527,125800,103878705,4225,4225,4225,4225,0
|
|
20240527,125700,103878705,4225,4225,4225,4225,0
|
|
20240527,125600,103878705,4225,4225,4225,4225,50
|
|
20240527,125500,103667455,4225,4225,4225,4225,0
|
|
20240527,125400,103667455,4225,4225,4225,4225,0
|
|
20240527,125300,103667455,4225,4225,4225,4225,1
|
|
20240527,125200,103663230,4235,4235,4235,4235,0
|
|
20240527,125100,103663230,4235,4235,4235,4235,0
|
|
20240527,125000,103663230,4235,4235,4235,4235,0
|
|
20240527,124900,103663230,4235,4235,4235,4235,0
|
|
20240527,124800,103663230,4235,4235,4235,4235,0
|
|
20240527,124700,103663230,4235,4235,4235,4235,0
|
|
20240527,124600,103663230,4235,4235,4235,4235,0
|
|
20240527,124500,103663230,4235,4235,4235,4235,0
|
|
20240527,124400,103663230,4235,4235,4235,4235,0
|
|
20240527,124300,103663230,4235,4235,4235,4235,0
|
|
20240527,124200,103663230,4235,4235,4235,4235,0
|
|
20240527,124100,103663230,4235,4235,4235,4235,0
|
|
20240527,124000,103663230,4235,4235,4235,4235,0
|
|
20240527,123900,103663230,4235,4235,4235,4235,0
|
|
20240527,123800,103663230,4235,4235,4235,4235,1
|
|
20240527,123700,103658995,4250,4250,4250,4250,0
|
|
20240527,123600,103658995,4250,4250,4250,4250,0
|
|
20240527,123500,103658995,4250,4250,4250,4250,0
|
|
20240527,123400,103658995,4250,4250,4250,4250,0
|
|
20240527,123300,103658995,4250,4250,4250,4250,0
|
|
20240527,123200,103658995,4250,4250,4250,4250,0
|
|
20240527,123100,103658995,4250,4250,4250,4250,0
|
|
20240527,123000,103658995,4250,4250,4250,4250,0
|
|
20240527,122900,103658995,4250,4250,4250,4250,0
|
|
20240527,122800,103658995,4250,4250,4250,4250,0
|
|
20240527,122700,103658995,4250,4250,4250,4250,0
|
|
20240527,122600,103658995,4250,4250,4250,4250,0
|
|
20240527,122500,103658995,4250,4250,4250,4250,0
|
|
20240527,122400,103658995,4250,4250,4250,4250,0
|
|
20240527,122300,103658995,4250,4250,4250,4250,1
|
|
20240527,122200,103654745,4225,4225,4225,4225,0
|
|
20240527,122100,103654745,4225,4225,4225,4225,0
|
|
20240527,122000,103654745,4225,4225,4225,4225,850
|
|
20240527,121900,100063495,4225,4225,4225,4225,0
|
|
20240527,121800,100063495,4225,4225,4225,4225,0
|
|
20240527,121700,100063495,4225,4225,4225,4225,0
|
|
20240527,121600,100063495,4225,4225,4225,4225,1
|
|
20240527,121500,100059270,4220,4220,4220,4220,0
|
|
20240527,121400,100059270,4220,4220,4220,4220,100
|
|
20240527,121300,99637270,4220,4220,4220,4220,31
|
|
20240527,121200,99506450,4235,4235,4235,4235,1
|
|
20240527,121100,99502215,4225,4235,4235,4225,39
|
|
20240527,121000,99337165,4250,4250,4250,4250,10
|
|
20240527,120900,99294665,4250,4250,4250,4250,0
|
|
20240527,120800,99294665,4250,4250,4250,4250,0
|
|
20240527,120700,99294665,4250,4255,4255,4240,1985
|
|
20240527,120600,90870125,4265,4265,4265,4265,0
|
|
20240527,120500,90870125,4265,4265,4265,4265,0
|
|
20240527,120400,90870125,4265,4265,4265,4265,0
|
|
20240527,120300,90870125,4265,4265,4265,4265,1
|
|
20240527,120200,90865860,4260,4260,4260,4260,0
|
|
20240527,120100,90865860,4260,4260,4260,4260,0
|
|
20240527,120000,90865860,4260,4260,4260,4260,0
|
|
20240527,115900,90865860,4260,4260,4260,4260,494
|
|
20240527,115800,88761420,4260,4260,4260,4260,0
|
|
20240527,115700,88761420,4260,4260,4260,4260,0
|
|
20240527,115600,88761420,4260,4260,4260,4260,1
|
|
20240527,115500,88757160,4260,4260,4260,4260,8
|
|
20240527,115400,88723080,4260,4260,4260,4260,0
|
|
20240527,115300,88723080,4260,4260,4260,4260,0
|
|
20240527,115200,88723080,4260,4260,4260,4260,0
|
|
20240527,115100,88723080,4260,4260,4260,4260,0
|
|
20240527,115000,88723080,4260,4260,4260,4260,0
|
|
20240527,114900,88723080,4260,4255,4260,4255,2
|
|
20240527,114800,88714565,4260,4260,4260,4260,0
|
|
20240527,114700,88714565,4260,4260,4260,4260,0
|
|
20240527,114600,88714565,4260,4260,4260,4260,0
|
|
20240527,114500,88714565,4260,4260,4260,4260,0
|
|
20240527,114400,88714565,4260,4260,4260,4260,0
|
|
20240527,114300,88714565,4260,4260,4260,4260,0
|
|
20240527,114200,88714565,4260,4260,4260,4260,0
|
|
20240527,114100,88714565,4260,4260,4260,4260,1
|
|
20240527,114000,88710305,4260,4260,4260,4260,0
|
|
20240527,113900,88710305,4260,4260,4260,4260,0
|
|
20240527,113800,88710305,4260,4260,4260,4260,0
|
|
20240527,113700,88710305,4260,4260,4260,4260,0
|
|
20240527,113600,88710305,4260,4260,4260,4260,0
|
|
20240527,113500,88710305,4260,4260,4260,4260,0
|
|
20240527,113400,88710305,4260,4260,4260,4260,1
|
|
20240527,113300,88706045,4260,4260,4260,4260,0
|
|
20240527,113200,88706045,4260,4260,4260,4260,20
|
|
20240527,113100,88620845,4260,4260,4260,4260,0
|
|
20240527,113000,88620845,4260,4260,4260,4260,1
|
|
20240527,112900,88616585,4255,4255,4255,4255,0
|
|
20240527,112800,88616585,4255,4255,4255,4255,2
|
|
20240527,112700,88608075,4260,4260,4260,4260,0
|
|
20240527,112600,88608075,4260,4260,4260,4260,0
|
|
20240527,112500,88608075,4260,4260,4260,4260,0
|
|
20240527,112400,88608075,4260,4255,4260,4255,3
|
|
20240527,112300,88595305,4260,4260,4260,4260,0
|
|
20240527,112200,88595305,4260,4260,4260,4260,0
|
|
20240527,112100,88595305,4260,4260,4260,4260,0
|
|
20240527,112000,88595305,4260,4260,4260,4260,0
|
|
20240527,111900,88595305,4260,4260,4260,4260,0
|
|
20240527,111800,88595305,4260,4260,4260,4260,0
|
|
20240527,111700,88595305,4260,4260,4260,4260,1
|
|
20240527,111600,88591045,4260,4260,4260,4260,0
|
|
20240527,111500,88591045,4260,4260,4260,4260,2
|
|
20240527,111400,88582525,4250,4250,4250,4250,0
|
|
20240527,111300,88582525,4250,4250,4250,4250,100
|
|
20240527,111200,88157525,4260,4260,4260,4260,0
|
|
20240527,111100,88157525,4260,4260,4260,4260,0
|
|
20240527,111000,88157525,4260,4260,4260,4260,0
|
|
20240527,110900,88157525,4260,4260,4260,4260,300
|
|
20240527,110800,86879525,4260,4260,4260,4260,0
|
|
20240527,110700,86879525,4260,4260,4260,4260,0
|
|
20240527,110600,86879525,4260,4260,4260,4260,0
|
|
20240527,110500,86879525,4260,4260,4260,4260,0
|
|
20240527,110400,86879525,4260,4260,4260,4260,1
|
|
20240527,110300,86875265,4250,4250,4250,4250,0
|
|
20240527,110200,86875265,4250,4250,4250,4250,0
|
|
20240527,110100,86875265,4250,4250,4250,4250,0
|
|
20240527,110000,86875265,4250,4250,4250,4250,0
|
|
20240527,105900,86875265,4250,4250,4250,4250,0
|
|
20240527,105800,86875265,4250,4250,4250,4250,0
|
|
20240527,105700,86875265,4250,4250,4250,4250,0
|
|
20240527,105600,86875265,4250,4250,4250,4250,0
|
|
20240527,105500,86875265,4250,4250,4250,4250,0
|
|
20240527,105400,86875265,4250,4250,4250,4250,0
|
|
20240527,105300,86875265,4250,4250,4250,4250,15
|
|
20240527,105200,86811515,4240,4240,4240,4240,325
|
|
20240527,105100,85433515,4235,4235,4235,4235,136
|
|
20240527,105000,84857555,4230,4225,4230,4225,523
|
|
20240527,104900,82646555,4230,4230,4230,4230,0
|
|
20240527,104800,82646555,4230,4230,4230,4230,0
|
|
20240527,104700,82646555,4230,4230,4230,4230,0
|
|
20240527,104600,82646555,4230,4230,4230,4230,1
|
|
20240527,104500,82642325,4215,4220,4230,4215,3272
|
|
20240527,104400,68829520,4215,4215,4215,4215,0
|
|
20240527,104300,68829520,4215,4215,4215,4215,0
|
|
20240527,104200,68829520,4215,4215,4215,4215,0
|
|
20240527,104100,68829520,4215,4215,4215,4215,10
|
|
20240527,104000,68787370,4215,4215,4215,4215,0
|
|
20240527,103900,68787370,4215,4215,4215,4215,8
|
|
20240527,103800,68753650,4215,4225,4225,4215,1903
|
|
20240527,103700,60727510,4235,4235,4235,4235,1
|
|
20240527,103600,60723275,4230,4225,4230,4225,71
|
|
20240527,103500,60422950,4230,4230,4230,4230,0
|
|
20240527,103400,60422950,4230,4230,4230,4230,0
|
|
20240527,103300,60422950,4230,4230,4230,4230,0
|
|
20240527,103200,60422950,4230,4230,4230,4230,3
|
|
20240527,103100,60410260,4230,4230,4230,4230,0
|
|
20240527,103000,60410260,4230,4230,4230,4230,0
|
|
20240527,102900,60410260,4230,4230,4230,4230,0
|
|
20240527,102800,60410260,4230,4230,4230,4230,0
|
|
20240527,102700,60410260,4230,4230,4230,4230,0
|
|
20240527,102600,60410260,4230,4230,4235,4230,351
|
|
20240527,102500,58925295,4260,4260,4260,4260,0
|
|
20240527,102400,58925295,4260,4260,4260,4260,0
|
|
20240527,102300,58925295,4260,4260,4260,4260,0
|
|
20240527,102200,58925295,4260,4240,4260,4230,2051
|
|
20240527,102100,50238735,4270,4260,4270,4250,1018
|
|
20240527,102000,45911655,4270,4270,4270,4270,0
|
|
20240527,101900,45911655,4270,4270,4270,4270,0
|
|
20240527,101800,45911655,4270,4270,4270,4270,2
|
|
20240527,101700,45903115,4270,4270,4270,4270,377
|
|
20240527,101600,44293325,4270,4270,4270,4270,0
|
|
20240527,101500,44293325,4270,4270,4270,4270,500
|
|
20240527,101400,42158325,4270,4270,4270,4270,641
|
|
20240527,101300,39421255,4260,4270,4275,4260,513
|
|
20240527,101200,37234075,4270,4260,4270,4260,1628
|
|
20240527,101100,30288795,4285,4285,4285,4285,0
|
|
20240527,101000,30288795,4285,4270,4285,4265,1140
|
|
20240527,100900,25425080,4285,4290,4290,4275,137
|
|
20240527,100800,24839380,4295,4295,4295,4295,338
|
|
20240527,100700,23387670,4295,4255,4295,4255,1167
|
|
20240527,100600,18415875,4265,4285,4285,4265,1430
|
|
20240527,100500,12306205,4270,4270,4270,4270,149
|
|
20240527,100400,11669975,4270,4270,4270,4270,10
|
|
20240527,100300,11627275,4255,4260,4260,4255,100
|
|
20240527,100200,11201770,4255,4255,4255,4255,0
|
|
20240527,100100,11201770,4255,4255,4255,4255,0
|
|
20240527,100000,11201770,4255,4255,4255,4255,300
|
|
20240527,095900,9925270,4255,4255,4255,4255,0
|
|
20240527,095800,9925270,4255,4255,4255,4255,0
|
|
20240527,095700,9925270,4255,4255,4255,4255,1
|
|
20240527,095600,9921015,4250,4250,4250,4250,0
|
|
20240527,095500,9921015,4250,4250,4250,4250,0
|
|
20240527,095400,9921015,4250,4250,4250,4250,0
|
|
20240527,095300,9921015,4250,4250,4250,4250,0
|
|
20240527,095200,9921015,4250,4235,4250,4235,86
|
|
20240527,095100,9556565,4240,4240,4240,4240,60
|
|
20240527,095000,9302165,4235,4235,4235,4235,50
|
|
20240527,094900,9090415,4235,4235,4235,4235,0
|
|
20240527,094800,9090415,4235,4235,4235,4235,73
|
|
20240527,094700,8781260,4235,4230,4235,4230,362
|
|
20240527,094600,7249990,4225,4225,4225,4225,0
|
|
20240527,094500,7249990,4225,4225,4225,4225,0
|
|
20240527,094400,7249990,4225,4225,4225,4225,400
|
|
20240527,094300,5559990,4225,4225,4225,4225,1
|
|
20240527,094200,5555765,4225,4225,4225,4225,0
|
|
20240527,094100,5555765,4225,4225,4225,4225,44
|
|
20240527,094000,5369865,4225,4225,4225,4225,2
|
|
20240527,093900,5361415,4225,4225,4225,4225,54
|
|
20240527,093800,5133265,4225,4225,4225,4225,0
|
|
20240527,093700,5133265,4225,4225,4225,4225,250
|
|
20240527,093600,4077015,4225,4225,4225,4225,0
|
|
20240527,093500,4077015,4225,4225,4225,4225,122
|
|
20240527,093400,3561565,4225,4225,4225,4225,0
|
|
20240527,093300,3561565,4225,4225,4225,4225,155
|
|
20240527,093200,2906690,4225,4225,4225,4225,0
|
|
20240527,093100,2906690,4225,4225,4225,4225,0
|
|
20240527,093000,2906690,4225,4225,4225,4225,0
|
|
20240527,092900,2906690,4225,4225,4225,4225,0
|
|
20240527,092800,2906690,4225,4225,4225,4225,77
|
|
20240527,092700,2581365,4225,4225,4225,4225,0
|
|
20240527,092600,2581365,4225,4225,4225,4225,0
|
|
20240527,092500,2581365,4225,4225,4225,4225,0
|
|
20240527,092400,2581365,4225,4215,4225,4210,187
|
|
20240527,092300,1791835,4225,4225,4225,4225,0
|
|
20240527,092200,1791835,4225,4225,4225,4225,0
|
|
20240527,092100,1791835,4225,4225,4225,4225,0
|
|
20240527,092000,1791835,4225,4225,4225,4225,0
|
|
20240527,091900,1791835,4225,4225,4225,4225,0
|
|
20240527,091800,1791835,4225,4225,4225,4225,103
|
|
20240527,091700,1356660,4230,4230,4230,4230,0
|
|
20240527,091600,1356660,4230,4230,4230,4230,0
|
|
20240527,091500,1356660,4230,4230,4230,4230,0
|
|
20240527,091400,1356660,4230,4235,4235,4230,21
|
|
20240527,091300,1267730,4235,4235,4235,4235,0
|
|
20240527,091200,1267730,4235,4235,4235,4235,0
|
|
20240527,091100,1267730,4235,4235,4235,4235,0
|
|
20240527,091000,1267730,4235,4235,4235,4235,0
|
|
20240527,090900,1267730,4235,4235,4235,4235,0
|
|
20240527,090800,1267730,4235,4235,4235,4235,0
|
|
20240527,090700,1267730,4235,4235,4235,4235,0
|
|
20240527,090600,1267730,4235,4235,4235,4235,0
|
|
20240527,090500,1267730,4235,4235,4235,4235,23
|
|
20240527,090400,1170325,4225,4225,4225,4225,0
|
|
20240527,090300,1170325,4225,4225,4225,4225,0
|
|
20240527,090200,1170325,4225,4225,4225,4225,40
|
|
20240527,090100,1001325,4225,4225,4225,4225,126
|
|
20240527,090000,468975,4225,4225,4225,4225,111
|