664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200100,62493125,4210,4210,4210,4210,850
|
|
20240528,200000,62493125,4210,4210,4210,4210,0
|
|
20240528,195900,62493125,4210,4210,4210,4210,0
|
|
20240528,195800,62493125,4210,4210,4210,4210,0
|
|
20240528,195700,62493125,4210,4210,4210,4210,0
|
|
20240528,195600,62493125,4210,4210,4210,4210,0
|
|
20240528,195500,62493125,4210,4210,4210,4210,0
|
|
20240528,195400,62493125,4210,4210,4210,4210,0
|
|
20240528,195300,62493125,4210,4210,4210,4210,0
|
|
20240528,195200,62493125,4210,4210,4210,4210,0
|
|
20240528,195100,62493125,4210,4210,4210,4210,0
|
|
20240528,195000,62493125,4210,4210,4210,4210,0
|
|
20240528,194900,62493125,4210,4210,4210,4210,0
|
|
20240528,194800,62493125,4210,4210,4210,4210,0
|
|
20240528,194700,62493125,4210,4210,4210,4210,0
|
|
20240528,194600,62493125,4210,4210,4210,4210,0
|
|
20240528,194500,62493125,4210,4210,4210,4210,0
|
|
20240528,194400,62493125,4210,4210,4210,4210,0
|
|
20240528,194300,62493125,4210,4210,4210,4210,0
|
|
20240528,194200,62493125,4210,4210,4210,4210,0
|
|
20240528,194100,62493125,4210,4210,4210,4210,0
|
|
20240528,194000,62493125,4210,4210,4210,4210,0
|
|
20240528,193900,62493125,4210,4210,4210,4210,0
|
|
20240528,193800,62493125,4210,4210,4210,4210,0
|
|
20240528,193700,62493125,4210,4210,4210,4210,0
|
|
20240528,193600,62493125,4210,4210,4210,4210,0
|
|
20240528,193500,62493125,4210,4210,4210,4210,0
|
|
20240528,193400,62493125,4210,4210,4210,4210,0
|
|
20240528,193300,62493125,4210,4210,4210,4210,0
|
|
20240528,193200,62493125,4210,4210,4210,4210,0
|
|
20240528,193100,62493125,4210,4210,4210,4210,850
|
|
20240528,193000,62493125,4210,4210,4210,4210,0
|
|
20240528,192900,62493125,4210,4210,4210,4210,0
|
|
20240528,192800,62493125,4210,4210,4210,4210,0
|
|
20240528,192700,62493125,4210,4210,4210,4210,0
|
|
20240528,192600,62493125,4210,4210,4210,4210,0
|
|
20240528,192500,62493125,4210,4210,4210,4210,0
|
|
20240528,192400,62493125,4210,4210,4210,4210,0
|
|
20240528,192300,62493125,4210,4210,4210,4210,0
|
|
20240528,192200,62493125,4210,4210,4210,4210,0
|
|
20240528,192100,62493125,4210,4210,4210,4210,0
|
|
20240528,192000,62493125,4210,4210,4210,4210,0
|
|
20240528,191900,62493125,4210,4210,4210,4210,0
|
|
20240528,191800,62493125,4210,4210,4210,4210,0
|
|
20240528,191700,62493125,4210,4210,4210,4210,0
|
|
20240528,191600,62493125,4210,4210,4210,4210,0
|
|
20240528,191500,62493125,4210,4210,4210,4210,0
|
|
20240528,191400,62493125,4210,4210,4210,4210,0
|
|
20240528,191300,62493125,4210,4210,4210,4210,0
|
|
20240528,191200,62493125,4210,4210,4210,4210,0
|
|
20240528,191100,62493125,4210,4210,4210,4210,0
|
|
20240528,191000,62493125,4210,4210,4210,4210,0
|
|
20240528,190900,62493125,4210,4210,4210,4210,0
|
|
20240528,190800,62493125,4210,4210,4210,4210,0
|
|
20240528,190700,62493125,4210,4210,4210,4210,0
|
|
20240528,190600,62493125,4210,4210,4210,4210,0
|
|
20240528,190500,62493125,4210,4210,4210,4210,0
|
|
20240528,190400,62493125,4210,4210,4210,4210,0
|
|
20240528,190300,62493125,4210,4210,4210,4210,0
|
|
20240528,190200,62493125,4210,4210,4210,4210,0
|
|
20240528,190100,62493125,4210,4210,4210,4210,850
|
|
20240528,190000,62493125,4210,4210,4210,4210,0
|
|
20240528,185900,62493125,4210,4210,4210,4210,0
|
|
20240528,185800,62493125,4210,4210,4210,4210,0
|
|
20240528,185700,62493125,4210,4210,4210,4210,0
|
|
20240528,185600,62493125,4210,4210,4210,4210,0
|
|
20240528,185500,62493125,4210,4210,4210,4210,0
|
|
20240528,185400,62493125,4210,4210,4210,4210,0
|
|
20240528,185300,62493125,4210,4210,4210,4210,0
|
|
20240528,185200,62493125,4210,4210,4210,4210,0
|
|
20240528,185100,62493125,4210,4210,4210,4210,0
|
|
20240528,185000,62493125,4210,4210,4210,4210,0
|
|
20240528,184900,62493125,4210,4210,4210,4210,0
|
|
20240528,184800,62493125,4210,4210,4210,4210,0
|
|
20240528,184700,62493125,4210,4210,4210,4210,0
|
|
20240528,184600,62493125,4210,4210,4210,4210,0
|
|
20240528,184500,62493125,4210,4210,4210,4210,0
|
|
20240528,184400,62493125,4210,4210,4210,4210,0
|
|
20240528,184300,62493125,4210,4210,4210,4210,0
|
|
20240528,184200,62493125,4210,4210,4210,4210,0
|
|
20240528,184100,62493125,4210,4210,4210,4210,0
|
|
20240528,184000,62493125,4210,4210,4210,4210,0
|
|
20240528,183900,62493125,4210,4210,4210,4210,0
|
|
20240528,183800,62493125,4210,4210,4210,4210,0
|
|
20240528,183700,62493125,4210,4210,4210,4210,0
|
|
20240528,183600,62493125,4210,4210,4210,4210,0
|
|
20240528,183500,62493125,4210,4210,4210,4210,0
|
|
20240528,183400,62493125,4210,4210,4210,4210,0
|
|
20240528,183300,62493125,4210,4210,4210,4210,0
|
|
20240528,183200,62493125,4210,4210,4210,4210,0
|
|
20240528,183100,62493125,4210,4210,4210,4210,850
|
|
20240528,183000,62493125,4210,4210,4210,4210,0
|
|
20240528,182900,62493125,4210,4210,4210,4210,0
|
|
20240528,182800,62493125,4210,4210,4210,4210,0
|
|
20240528,182700,62493125,4210,4210,4210,4210,0
|
|
20240528,182600,62493125,4210,4210,4210,4210,0
|
|
20240528,182500,62493125,4210,4210,4210,4210,0
|
|
20240528,182400,62493125,4210,4210,4210,4210,0
|
|
20240528,182300,62493125,4210,4210,4210,4210,0
|
|
20240528,182200,62493125,4210,4210,4210,4210,0
|
|
20240528,182100,62493125,4210,4210,4210,4210,0
|
|
20240528,182000,62493125,4210,4210,4210,4210,0
|
|
20240528,181900,62493125,4210,4210,4210,4210,0
|
|
20240528,181800,62493125,4210,4210,4210,4210,0
|
|
20240528,181700,62493125,4210,4210,4210,4210,0
|
|
20240528,181600,62493125,4210,4210,4210,4210,0
|
|
20240528,181500,62493125,4210,4210,4210,4210,0
|
|
20240528,181400,62493125,4210,4210,4210,4210,0
|
|
20240528,181300,62493125,4210,4210,4210,4210,0
|
|
20240528,181200,62493125,4210,4210,4210,4210,0
|
|
20240528,181100,62493125,4210,4210,4210,4210,0
|
|
20240528,181000,62493125,4210,4210,4210,4210,0
|
|
20240528,180900,62493125,4210,4210,4210,4210,0
|
|
20240528,180800,62493125,4210,4210,4210,4210,0
|
|
20240528,180700,62493125,4210,4210,4210,4210,0
|
|
20240528,180600,62493125,4210,4210,4210,4210,0
|
|
20240528,180500,62493125,4210,4210,4210,4210,0
|
|
20240528,180400,62493125,4210,4210,4210,4210,0
|
|
20240528,180300,62493125,4210,4210,4210,4210,0
|
|
20240528,180200,62493125,4210,4210,4210,4210,0
|
|
20240528,180100,62493125,4210,4210,4210,4210,850
|
|
20240528,180000,62493125,4210,4210,4210,4210,0
|
|
20240528,175900,62493125,4210,4210,4210,4210,0
|
|
20240528,175800,62493125,4210,4210,4210,4210,0
|
|
20240528,175700,62493125,4210,4210,4210,4210,0
|
|
20240528,175600,62493125,4210,4210,4210,4210,0
|
|
20240528,175500,62493125,4210,4210,4210,4210,0
|
|
20240528,175400,62493125,4210,4210,4210,4210,0
|
|
20240528,175300,62493125,4210,4210,4210,4210,0
|
|
20240528,175200,62493125,4210,4210,4210,4210,0
|
|
20240528,175100,62493125,4210,4210,4210,4210,0
|
|
20240528,175000,62493125,4210,4210,4210,4210,0
|
|
20240528,174900,62493125,4210,4210,4210,4210,0
|
|
20240528,174800,62493125,4210,4210,4210,4210,0
|
|
20240528,174700,62493125,4210,4210,4210,4210,0
|
|
20240528,174600,62493125,4210,4210,4210,4210,0
|
|
20240528,174500,62493125,4210,4210,4210,4210,0
|
|
20240528,174400,62493125,4210,4210,4210,4210,0
|
|
20240528,174300,62493125,4210,4210,4210,4210,0
|
|
20240528,174200,62493125,4210,4210,4210,4210,0
|
|
20240528,174100,62493125,4210,4210,4210,4210,0
|
|
20240528,174000,62493125,4210,4210,4210,4210,0
|
|
20240528,173900,62493125,4210,4210,4210,4210,0
|
|
20240528,173800,62493125,4210,4210,4210,4210,0
|
|
20240528,173700,62493125,4210,4210,4210,4210,0
|
|
20240528,173600,62493125,4210,4210,4210,4210,0
|
|
20240528,173500,62493125,4210,4210,4210,4210,0
|
|
20240528,173400,62493125,4210,4210,4210,4210,0
|
|
20240528,173300,62493125,4210,4210,4210,4210,0
|
|
20240528,173200,62493125,4210,4210,4210,4210,0
|
|
20240528,173100,62493125,4210,4210,4210,4210,850
|
|
20240528,173000,62493125,4210,4210,4210,4210,0
|
|
20240528,172900,62493125,4210,4210,4210,4210,0
|
|
20240528,172800,62493125,4210,4210,4210,4210,0
|
|
20240528,172700,62493125,4210,4210,4210,4210,0
|
|
20240528,172600,62493125,4210,4210,4210,4210,0
|
|
20240528,172500,62493125,4210,4210,4210,4210,0
|
|
20240528,172400,62493125,4210,4210,4210,4210,0
|
|
20240528,172300,62493125,4210,4210,4210,4210,0
|
|
20240528,172200,62493125,4210,4210,4210,4210,0
|
|
20240528,172100,62493125,4210,4210,4210,4210,0
|
|
20240528,172000,62493125,4210,4210,4210,4210,0
|
|
20240528,171900,62493125,4210,4210,4210,4210,0
|
|
20240528,171800,62493125,4210,4210,4210,4210,0
|
|
20240528,171700,62493125,4210,4210,4210,4210,0
|
|
20240528,171600,62493125,4210,4210,4210,4210,0
|
|
20240528,171500,62493125,4210,4210,4210,4210,0
|
|
20240528,171400,62493125,4210,4210,4210,4210,0
|
|
20240528,171300,62493125,4210,4210,4210,4210,0
|
|
20240528,171200,62493125,4210,4210,4210,4210,0
|
|
20240528,171100,62493125,4210,4210,4210,4210,0
|
|
20240528,171000,62493125,4210,4210,4210,4210,0
|
|
20240528,170900,62493125,4210,4210,4210,4210,0
|
|
20240528,170800,62493125,4210,4210,4210,4210,0
|
|
20240528,170700,62493125,4210,4210,4210,4210,0
|
|
20240528,170600,62493125,4210,4210,4210,4210,0
|
|
20240528,170500,62493125,4210,4210,4210,4210,0
|
|
20240528,170400,62493125,4210,4210,4210,4210,0
|
|
20240528,170300,62493125,4210,4210,4210,4210,0
|
|
20240528,170200,62493125,4210,4210,4210,4210,0
|
|
20240528,170100,62493125,4210,4210,4210,4210,850
|
|
20240528,170000,62493125,4210,4210,4210,4210,0
|
|
20240528,165900,62493125,4210,4210,4210,4210,0
|
|
20240528,165800,62493125,4210,4210,4210,4210,0
|
|
20240528,165700,62493125,4210,4210,4210,4210,0
|
|
20240528,165600,62493125,4210,4210,4210,4210,0
|
|
20240528,165500,62493125,4210,4210,4210,4210,0
|
|
20240528,165400,62493125,4210,4210,4210,4210,0
|
|
20240528,165300,62493125,4210,4210,4210,4210,0
|
|
20240528,165200,62493125,4210,4210,4210,4210,0
|
|
20240528,165100,62493125,4210,4210,4210,4210,0
|
|
20240528,165000,62493125,4210,4210,4210,4210,0
|
|
20240528,164900,62493125,4210,4210,4210,4210,0
|
|
20240528,164800,62493125,4210,4210,4210,4210,0
|
|
20240528,164700,62493125,4210,4210,4210,4210,0
|
|
20240528,164600,62493125,4210,4210,4210,4210,0
|
|
20240528,164500,62493125,4210,4210,4210,4210,0
|
|
20240528,164400,62493125,4210,4210,4210,4210,0
|
|
20240528,164300,62493125,4210,4210,4210,4210,0
|
|
20240528,164200,62493125,4210,4210,4210,4210,0
|
|
20240528,164100,62493125,4210,4210,4210,4210,0
|
|
20240528,164000,62493125,4210,4210,4210,4210,0
|
|
20240528,163900,62493125,4210,4210,4210,4210,0
|
|
20240528,163800,62493125,4210,4210,4210,4210,0
|
|
20240528,163700,62493125,4210,4210,4210,4210,0
|
|
20240528,163600,62493125,4210,4210,4210,4210,0
|
|
20240528,163500,62493125,4210,4210,4210,4210,0
|
|
20240528,163400,62493125,4210,4210,4210,4210,0
|
|
20240528,163300,62493125,4210,4210,4210,4210,0
|
|
20240528,163200,62493125,4210,4210,4210,4210,0
|
|
20240528,163100,62493125,4210,4210,4210,4210,850
|
|
20240528,163000,62493125,4210,4210,4210,4210,0
|
|
20240528,162900,62493125,4210,4210,4210,4210,0
|
|
20240528,162800,62493125,4210,4210,4210,4210,0
|
|
20240528,162700,62493125,4210,4210,4210,4210,0
|
|
20240528,162600,62493125,4210,4210,4210,4210,0
|
|
20240528,162500,62493125,4210,4210,4210,4210,0
|
|
20240528,162400,62493125,4210,4210,4210,4210,0
|
|
20240528,162300,62493125,4210,4210,4210,4210,0
|
|
20240528,162200,62493125,4210,4210,4210,4210,0
|
|
20240528,162100,62493125,4210,4210,4210,4210,0
|
|
20240528,162000,62493125,4210,4210,4210,4210,0
|
|
20240528,161900,62493125,4210,4210,4210,4210,0
|
|
20240528,161800,62493125,4210,4210,4210,4210,0
|
|
20240528,161700,62493125,4210,4210,4210,4210,0
|
|
20240528,161600,62493125,4210,4210,4210,4210,0
|
|
20240528,161500,62493125,4210,4210,4210,4210,0
|
|
20240528,161400,62493125,4210,4210,4210,4210,0
|
|
20240528,161300,62493125,4210,4210,4210,4210,0
|
|
20240528,161200,62493125,4210,4210,4210,4210,0
|
|
20240528,161100,62493125,4210,4210,4210,4210,0
|
|
20240528,161000,62493125,4210,4210,4210,4210,0
|
|
20240528,160900,62493125,4210,4210,4210,4210,0
|
|
20240528,160800,62493125,4210,4210,4210,4210,0
|
|
20240528,160700,62493125,4210,4210,4210,4210,0
|
|
20240528,160600,62493125,4210,4210,4210,4210,0
|
|
20240528,160500,62493125,4210,4210,4210,4210,0
|
|
20240528,160400,62493125,4210,4210,4210,4210,0
|
|
20240528,160300,62493125,4210,4210,4210,4210,0
|
|
20240528,160200,62493125,4210,4210,4210,4210,0
|
|
20240528,160100,62493125,4210,4210,4210,4210,850
|
|
20240528,160000,62493125,4210,4210,4210,4210,0
|
|
20240528,155900,62493125,4210,4210,4210,4210,0
|
|
20240528,155800,62493125,4210,4210,4210,4210,0
|
|
20240528,155700,62493125,4210,4210,4210,4210,0
|
|
20240528,155600,62493125,4210,4210,4210,4210,0
|
|
20240528,155500,62493125,4210,4210,4210,4210,0
|
|
20240528,155400,62493125,4210,4210,4210,4210,0
|
|
20240528,155300,62493125,4210,4210,4210,4210,0
|
|
20240528,155200,62493125,4210,4210,4210,4210,0
|
|
20240528,155100,62493125,4210,4210,4210,4210,0
|
|
20240528,155000,62493125,4210,4210,4210,4210,0
|
|
20240528,154900,62493125,4210,4210,4210,4210,0
|
|
20240528,154800,62493125,4210,4210,4210,4210,0
|
|
20240528,154700,62493125,4210,4210,4210,4210,0
|
|
20240528,154600,62493125,4210,4210,4210,4210,0
|
|
20240528,154500,62493125,4210,4210,4210,4210,0
|
|
20240528,154400,62493125,4210,4210,4210,4210,0
|
|
20240528,154300,62493125,4210,4210,4210,4210,0
|
|
20240528,154200,62493125,4210,4210,4210,4210,0
|
|
20240528,154100,62493125,4210,4210,4210,4210,0
|
|
20240528,154000,62493125,4210,4210,4210,4210,0
|
|
20240528,153900,62493125,4210,4210,4210,4210,0
|
|
20240528,153800,62493125,4210,4210,4210,4210,0
|
|
20240528,153700,62493125,4210,4210,4210,4210,0
|
|
20240528,153600,62493125,4210,4210,4210,4210,0
|
|
20240528,153500,62493125,4210,4210,4210,4210,0
|
|
20240528,153400,62493125,4210,4210,4210,4210,0
|
|
20240528,153300,62493125,4210,4210,4210,4210,0
|
|
20240528,153200,62493125,4210,4210,4210,4210,0
|
|
20240528,153100,62493125,4210,4210,4210,4210,850
|
|
20240528,153000,62493125,4210,4210,4210,4210,850
|
|
20240528,152900,58914625,4220,4220,4220,4220,0
|
|
20240528,152800,58914625,4220,4220,4220,4220,0
|
|
20240528,152700,58914625,4220,4220,4220,4220,0
|
|
20240528,152600,58914625,4220,4220,4220,4220,0
|
|
20240528,152500,58914625,4220,4220,4220,4220,0
|
|
20240528,152400,58914625,4220,4220,4220,4220,0
|
|
20240528,152300,58914625,4220,4220,4220,4220,0
|
|
20240528,152200,58914625,4220,4220,4220,4220,0
|
|
20240528,152100,58914625,4220,4220,4220,4220,0
|
|
20240528,152000,58914625,4220,4220,4220,4220,0
|
|
20240528,151900,58914625,4220,4220,4220,4220,0
|
|
20240528,151800,58914625,4220,4210,4220,4210,12
|
|
20240528,151700,58864095,4220,4220,4220,4220,10
|
|
20240528,151600,58821895,4220,4220,4220,4220,82
|
|
20240528,151500,58475855,4220,4220,4220,4220,0
|
|
20240528,151400,58475855,4220,4220,4220,4220,0
|
|
20240528,151300,58475855,4220,4220,4220,4220,0
|
|
20240528,151200,58475855,4220,4220,4220,4220,48
|
|
20240528,151100,58273295,4215,4220,4220,4215,20
|
|
20240528,151000,58188985,4220,4220,4220,4220,0
|
|
20240528,150900,58188985,4220,4220,4220,4220,0
|
|
20240528,150800,58188985,4220,4220,4220,4220,1
|
|
20240528,150700,58184765,4220,4220,4220,4220,0
|
|
20240528,150600,58184765,4220,4220,4220,4220,6
|
|
20240528,150500,58159445,4220,4210,4220,4210,3
|
|
20240528,150400,58146805,4210,4210,4210,4210,0
|
|
20240528,150300,58146805,4210,4210,4210,4210,0
|
|
20240528,150200,58146805,4210,4210,4210,4210,0
|
|
20240528,150100,58146805,4210,4210,4210,4210,0
|
|
20240528,150000,58146805,4210,4210,4210,4210,0
|
|
20240528,145900,58146805,4210,4210,4210,4210,0
|
|
20240528,145800,58146805,4210,4210,4210,4210,8
|
|
20240528,145700,58113125,4220,4220,4220,4220,0
|
|
20240528,145600,58113125,4220,4220,4220,4220,0
|
|
20240528,145500,58113125,4220,4220,4220,4220,0
|
|
20240528,145400,58113125,4220,4220,4220,4220,0
|
|
20240528,145300,58113125,4220,4220,4220,4220,0
|
|
20240528,145200,58113125,4220,4220,4220,4220,0
|
|
20240528,145100,58113125,4220,4220,4220,4220,0
|
|
20240528,145000,58113125,4220,4220,4220,4220,2
|
|
20240528,144900,58104685,4220,4220,4220,4220,0
|
|
20240528,144800,58104685,4220,4220,4220,4220,0
|
|
20240528,144700,58104685,4220,4220,4220,4220,0
|
|
20240528,144600,58104685,4220,4220,4220,4220,1
|
|
20240528,144500,58100465,4220,4220,4220,4220,0
|
|
20240528,144400,58100465,4220,4220,4220,4220,0
|
|
20240528,144300,58100465,4220,4220,4220,4220,0
|
|
20240528,144200,58100465,4220,4220,4220,4220,0
|
|
20240528,144100,58100465,4220,4220,4220,4220,0
|
|
20240528,144000,58100465,4220,4220,4220,4220,1
|
|
20240528,143900,58096245,4215,4215,4215,4215,1
|
|
20240528,143800,58092030,4215,4215,4215,4215,0
|
|
20240528,143700,58092030,4215,4215,4215,4215,0
|
|
20240528,143600,58092030,4215,4220,4220,4215,1302
|
|
20240528,143500,52600920,4225,4225,4225,4225,1
|
|
20240528,143400,52596695,4220,4220,4220,4220,0
|
|
20240528,143300,52596695,4220,4220,4220,4220,0
|
|
20240528,143200,52596695,4220,4220,4220,4220,0
|
|
20240528,143100,52596695,4220,4220,4220,4220,0
|
|
20240528,143000,52596695,4220,4220,4220,4220,0
|
|
20240528,142900,52596695,4220,4220,4220,4220,0
|
|
20240528,142800,52596695,4220,4220,4220,4220,0
|
|
20240528,142700,52596695,4220,4220,4220,4220,0
|
|
20240528,142600,52596695,4220,4220,4220,4220,0
|
|
20240528,142500,52596695,4220,4220,4220,4220,23
|
|
20240528,142400,52499635,4220,4220,4220,4220,300
|
|
20240528,142300,51233635,4220,4220,4220,4220,0
|
|
20240528,142200,51233635,4220,4220,4220,4220,0
|
|
20240528,142100,51233635,4220,4220,4220,4220,0
|
|
20240528,142000,51233635,4220,4220,4220,4220,0
|
|
20240528,141900,51233635,4220,4220,4220,4220,0
|
|
20240528,141800,51233635,4220,4220,4220,4220,0
|
|
20240528,141700,51233635,4220,4220,4220,4220,6
|
|
20240528,141600,51208315,4220,4220,4220,4220,0
|
|
20240528,141500,51208315,4220,4220,4220,4220,0
|
|
20240528,141400,51208315,4220,4220,4220,4220,52
|
|
20240528,141300,50988875,4220,4220,4220,4220,0
|
|
20240528,141200,50988875,4220,4220,4220,4220,0
|
|
20240528,141100,50988875,4220,4220,4220,4220,0
|
|
20240528,141000,50988875,4220,4220,4220,4220,0
|
|
20240528,140900,50988875,4220,4220,4220,4220,0
|
|
20240528,140800,50988875,4220,4220,4220,4220,0
|
|
20240528,140700,50988875,4220,4220,4220,4220,1
|
|
20240528,140600,50984655,4215,4215,4215,4215,1
|
|
20240528,140500,50980440,4215,4215,4215,4215,0
|
|
20240528,140400,50980440,4215,4215,4215,4215,0
|
|
20240528,140300,50980440,4215,4215,4215,4215,0
|
|
20240528,140200,50980440,4215,4215,4215,4215,0
|
|
20240528,140100,50980440,4215,4215,4215,4215,0
|
|
20240528,140000,50980440,4215,4215,4215,4215,0
|
|
20240528,135900,50980440,4215,4215,4215,4215,0
|
|
20240528,135800,50980440,4215,4215,4215,4215,0
|
|
20240528,135700,50980440,4215,4215,4215,4215,0
|
|
20240528,135600,50980440,4215,4215,4215,4215,0
|
|
20240528,135500,50980440,4215,4220,4220,4215,11
|
|
20240528,135400,50934025,4220,4220,4220,4220,0
|
|
20240528,135300,50934025,4220,4220,4220,4220,1
|
|
20240528,135200,50929805,4220,4220,4220,4220,0
|
|
20240528,135100,50929805,4220,4220,4220,4220,0
|
|
20240528,135000,50929805,4220,4220,4220,4220,0
|
|
20240528,134900,50929805,4220,4220,4220,4220,0
|
|
20240528,134800,50929805,4220,4220,4220,4220,0
|
|
20240528,134700,50929805,4220,4220,4220,4220,0
|
|
20240528,134600,50929805,4220,4220,4220,4220,0
|
|
20240528,134500,50929805,4220,4220,4220,4220,0
|
|
20240528,134400,50929805,4220,4220,4220,4220,461
|
|
20240528,134300,48984385,4230,4230,4230,4230,0
|
|
20240528,134200,48984385,4230,4230,4230,4230,0
|
|
20240528,134100,48984385,4230,4230,4230,4230,0
|
|
20240528,134000,48984385,4230,4230,4230,4230,0
|
|
20240528,133900,48984385,4230,4230,4230,4230,0
|
|
20240528,133800,48984385,4230,4230,4230,4230,1
|
|
20240528,133700,48980155,4230,4230,4230,4230,0
|
|
20240528,133600,48980155,4230,4230,4230,4230,0
|
|
20240528,133500,48980155,4230,4230,4230,4230,1
|
|
20240528,133400,48975925,4230,4230,4230,4230,0
|
|
20240528,133300,48975925,4230,4230,4230,4230,0
|
|
20240528,133200,48975925,4230,4230,4230,4230,0
|
|
20240528,133100,48975925,4230,4230,4230,4230,0
|
|
20240528,133000,48975925,4230,4230,4230,4230,0
|
|
20240528,132900,48975925,4230,4230,4230,4230,0
|
|
20240528,132800,48975925,4230,4230,4230,4230,0
|
|
20240528,132700,48975925,4230,4230,4230,4230,0
|
|
20240528,132600,48975925,4230,4230,4230,4230,0
|
|
20240528,132500,48975925,4230,4230,4230,4230,0
|
|
20240528,132400,48975925,4230,4230,4230,4230,0
|
|
20240528,132300,48975925,4230,4230,4230,4230,0
|
|
20240528,132200,48975925,4230,4230,4230,4230,5
|
|
20240528,132100,48954775,4220,4220,4220,4220,0
|
|
20240528,132000,48954775,4220,4220,4220,4220,0
|
|
20240528,131900,48954775,4220,4220,4220,4220,0
|
|
20240528,131800,48954775,4220,4220,4220,4220,0
|
|
20240528,131700,48954775,4220,4220,4220,4220,39
|
|
20240528,131600,48790195,4225,4225,4225,4225,0
|
|
20240528,131500,48790195,4225,4220,4225,4220,4211
|
|
20240528,131400,31017290,4220,4220,4220,4220,445
|
|
20240528,131300,29139390,4220,4220,4220,4220,4
|
|
20240528,131200,29122510,4220,4220,4220,4220,0
|
|
20240528,131100,29122510,4220,4220,4220,4220,0
|
|
20240528,131000,29122510,4220,4220,4220,4220,0
|
|
20240528,130900,29122510,4220,4220,4220,4220,5
|
|
20240528,130800,29101410,4220,4220,4220,4220,0
|
|
20240528,130700,29101410,4220,4220,4220,4220,0
|
|
20240528,130600,29101410,4220,4220,4220,4220,0
|
|
20240528,130500,29101410,4220,4220,4220,4220,0
|
|
20240528,130400,29101410,4220,4220,4220,4220,0
|
|
20240528,130300,29101410,4220,4220,4220,4220,0
|
|
20240528,130200,29101410,4220,4215,4220,4210,747
|
|
20240528,130100,25955050,4220,4220,4220,4220,0
|
|
20240528,130000,25955050,4220,4220,4220,4220,0
|
|
20240528,125900,25955050,4220,4220,4220,4220,0
|
|
20240528,125800,25955050,4220,4220,4220,4220,0
|
|
20240528,125700,25955050,4220,4220,4220,4220,0
|
|
20240528,125600,25955050,4220,4220,4220,4220,0
|
|
20240528,125500,25955050,4220,4220,4220,4220,0
|
|
20240528,125400,25955050,4220,4220,4220,4220,0
|
|
20240528,125300,25955050,4220,4220,4220,4220,0
|
|
20240528,125200,25955050,4220,4220,4220,4220,0
|
|
20240528,125100,25955050,4220,4220,4220,4220,0
|
|
20240528,125000,25955050,4220,4220,4220,4220,0
|
|
20240528,124900,25955050,4220,4220,4220,4220,0
|
|
20240528,124800,25955050,4220,4220,4220,4220,0
|
|
20240528,124700,25955050,4220,4220,4220,4220,0
|
|
20240528,124600,25955050,4220,4220,4220,4220,0
|
|
20240528,124500,25955050,4220,4220,4220,4220,0
|
|
20240528,124400,25955050,4220,4220,4220,4220,0
|
|
20240528,124300,25955050,4220,4220,4220,4220,0
|
|
20240528,124200,25955050,4220,4220,4220,4220,0
|
|
20240528,124100,25955050,4220,4220,4220,4220,0
|
|
20240528,124000,25955050,4220,4220,4220,4220,0
|
|
20240528,123900,25955050,4220,4220,4220,4220,1
|
|
20240528,123800,25950830,4215,4215,4215,4215,0
|
|
20240528,123700,25950830,4215,4215,4215,4215,0
|
|
20240528,123600,25950830,4215,4215,4215,4215,0
|
|
20240528,123500,25950830,4215,4215,4215,4215,0
|
|
20240528,123400,25950830,4215,4215,4215,4215,0
|
|
20240528,123300,25950830,4215,4215,4215,4215,0
|
|
20240528,123200,25950830,4215,4215,4215,4215,0
|
|
20240528,123100,25950830,4215,4215,4215,4215,10
|
|
20240528,123000,25908680,4215,4215,4215,4215,47
|
|
20240528,122900,25710575,4215,4215,4215,4215,168
|
|
20240528,122800,25002455,4220,4220,4220,4220,0
|
|
20240528,122700,25002455,4220,4215,4220,4215,311
|
|
20240528,122600,23691585,4215,4215,4215,4215,0
|
|
20240528,122500,23691585,4215,4215,4215,4215,0
|
|
20240528,122400,23691585,4215,4215,4215,4215,0
|
|
20240528,122300,23691585,4215,4215,4215,4215,0
|
|
20240528,122200,23691585,4215,4215,4215,4215,0
|
|
20240528,122100,23691585,4215,4215,4215,4215,0
|
|
20240528,122000,23691585,4215,4215,4215,4215,0
|
|
20240528,121900,23691585,4215,4215,4215,4215,0
|
|
20240528,121800,23691585,4215,4215,4215,4215,3
|
|
20240528,121700,23678940,4220,4220,4220,4220,0
|
|
20240528,121600,23678940,4220,4220,4220,4220,0
|
|
20240528,121500,23678940,4220,4220,4220,4220,0
|
|
20240528,121400,23678940,4220,4220,4220,4220,0
|
|
20240528,121300,23678940,4220,4220,4220,4220,0
|
|
20240528,121200,23678940,4220,4220,4220,4220,0
|
|
20240528,121100,23678940,4220,4220,4220,4220,0
|
|
20240528,121000,23678940,4220,4220,4220,4220,10
|
|
20240528,120900,23636740,4220,4220,4220,4220,0
|
|
20240528,120800,23636740,4220,4220,4220,4220,0
|
|
20240528,120700,23636740,4220,4220,4220,4220,0
|
|
20240528,120600,23636740,4220,4220,4220,4220,0
|
|
20240528,120500,23636740,4220,4220,4220,4220,0
|
|
20240528,120400,23636740,4220,4220,4220,4220,0
|
|
20240528,120300,23636740,4220,4220,4220,4220,0
|
|
20240528,120200,23636740,4220,4220,4220,4220,0
|
|
20240528,120100,23636740,4220,4220,4220,4220,0
|
|
20240528,120000,23636740,4220,4220,4220,4220,20
|
|
20240528,115900,23552340,4220,4220,4220,4220,0
|
|
20240528,115800,23552340,4220,4220,4220,4220,0
|
|
20240528,115700,23552340,4220,4220,4220,4220,0
|
|
20240528,115600,23552340,4220,4220,4220,4220,0
|
|
20240528,115500,23552340,4220,4220,4220,4220,113
|
|
20240528,115400,23075480,4220,4220,4220,4220,0
|
|
20240528,115300,23075480,4220,4220,4220,4220,100
|
|
20240528,115200,22653480,4225,4225,4225,4225,0
|
|
20240528,115100,22653480,4225,4225,4225,4225,0
|
|
20240528,115000,22653480,4225,4225,4225,4225,762
|
|
20240528,114900,19434030,4230,4230,4230,4230,11
|
|
20240528,114800,19387500,4235,4235,4235,4235,1
|
|
20240528,114700,19383265,4230,4230,4230,4230,0
|
|
20240528,114600,19383265,4230,4230,4230,4230,0
|
|
20240528,114500,19383265,4230,4235,4235,4230,1500
|
|
20240528,114400,13038260,4235,4235,4235,4235,0
|
|
20240528,114300,13038260,4235,4235,4235,4235,0
|
|
20240528,114200,13038260,4235,4240,4240,4235,140
|
|
20240528,114100,12444860,4240,4240,4240,4240,0
|
|
20240528,114000,12444860,4240,4240,4240,4240,0
|
|
20240528,113900,12444860,4240,4240,4240,4240,0
|
|
20240528,113800,12444860,4240,4240,4240,4240,0
|
|
20240528,113700,12444860,4240,4240,4240,4240,0
|
|
20240528,113600,12444860,4240,4240,4240,4240,0
|
|
20240528,113500,12444860,4240,4240,4240,4240,0
|
|
20240528,113400,12444860,4240,4240,4240,4240,0
|
|
20240528,113300,12444860,4240,4235,4240,4235,2
|
|
20240528,113200,12436385,4240,4240,4240,4240,0
|
|
20240528,113100,12436385,4240,4240,4240,4240,0
|
|
20240528,113000,12436385,4240,4240,4240,4240,0
|
|
20240528,112900,12436385,4240,4240,4240,4240,0
|
|
20240528,112800,12436385,4240,4240,4240,4240,0
|
|
20240528,112700,12436385,4240,4240,4240,4240,0
|
|
20240528,112600,12436385,4240,4240,4240,4240,0
|
|
20240528,112500,12436385,4240,4240,4240,4240,0
|
|
20240528,112400,12436385,4240,4240,4240,4240,2
|
|
20240528,112300,12427905,4240,4240,4240,4240,0
|
|
20240528,112200,12427905,4240,4240,4240,4240,0
|
|
20240528,112100,12427905,4240,4240,4240,4240,0
|
|
20240528,112000,12427905,4240,4240,4240,4240,0
|
|
20240528,111900,12427905,4240,4240,4240,4240,1
|
|
20240528,111800,12423665,4235,4235,4235,4235,0
|
|
20240528,111700,12423665,4235,4235,4235,4235,0
|
|
20240528,111600,12423665,4235,4235,4235,4235,0
|
|
20240528,111500,12423665,4235,4235,4235,4235,1
|
|
20240528,111400,12419430,4240,4235,4240,4235,3
|
|
20240528,111300,12406720,4240,4240,4240,4240,0
|
|
20240528,111200,12406720,4240,4240,4240,4240,1
|
|
20240528,111100,12402480,4235,4235,4235,4235,0
|
|
20240528,111000,12402480,4235,4240,4240,4235,116
|
|
20240528,110900,11910715,4250,4250,4250,4250,1
|
|
20240528,110800,11906465,4245,4245,4245,4245,0
|
|
20240528,110700,11906465,4245,4245,4245,4245,0
|
|
20240528,110600,11906465,4245,4245,4245,4245,11
|
|
20240528,110500,11859770,4245,4245,4245,4245,78
|
|
20240528,110400,11528660,4245,4245,4245,4245,0
|
|
20240528,110300,11528660,4245,4245,4245,4245,12
|
|
20240528,110200,11477720,4245,4245,4245,4245,200
|
|
20240528,110100,10628720,4245,4245,4245,4245,0
|
|
20240528,110000,10628720,4245,4245,4245,4245,0
|
|
20240528,105900,10628720,4245,4245,4245,4245,0
|
|
20240528,105800,10628720,4245,4245,4245,4245,0
|
|
20240528,105700,10628720,4245,4245,4245,4245,0
|
|
20240528,105600,10628720,4245,4245,4245,4245,0
|
|
20240528,105500,10628720,4245,4245,4245,4245,1
|
|
20240528,105400,10624475,4245,4245,4245,4245,0
|
|
20240528,105300,10624475,4245,4245,4245,4245,0
|
|
20240528,105200,10624475,4245,4245,4245,4245,0
|
|
20240528,105100,10624475,4245,4245,4245,4245,0
|
|
20240528,105000,10624475,4245,4245,4245,4245,0
|
|
20240528,104900,10624475,4245,4245,4245,4245,0
|
|
20240528,104800,10624475,4245,4245,4245,4245,0
|
|
20240528,104700,10624475,4245,4245,4245,4245,0
|
|
20240528,104600,10624475,4245,4245,4245,4245,0
|
|
20240528,104500,10624475,4245,4245,4245,4245,0
|
|
20240528,104400,10624475,4245,4245,4245,4245,61
|
|
20240528,104300,10365530,4240,4240,4240,4240,0
|
|
20240528,104200,10365530,4240,4240,4240,4240,0
|
|
20240528,104100,10365530,4240,4240,4240,4240,0
|
|
20240528,104000,10365530,4240,4240,4240,4240,0
|
|
20240528,103900,10365530,4240,4240,4240,4240,0
|
|
20240528,103800,10365530,4240,4240,4240,4240,0
|
|
20240528,103700,10365530,4240,4240,4240,4240,0
|
|
20240528,103600,10365530,4240,4240,4240,4240,0
|
|
20240528,103500,10365530,4240,4240,4240,4240,0
|
|
20240528,103400,10365530,4240,4240,4240,4240,42
|
|
20240528,103300,10187450,4240,4240,4240,4240,0
|
|
20240528,103200,10187450,4240,4240,4240,4240,0
|
|
20240528,103100,10187450,4240,4240,4240,4240,1
|
|
20240528,103000,10183210,4235,4235,4235,4235,196
|
|
20240528,102900,9353150,4235,4235,4235,4235,0
|
|
20240528,102800,9353150,4235,4235,4235,4235,0
|
|
20240528,102700,9353150,4235,4235,4235,4235,0
|
|
20240528,102600,9353150,4235,4235,4235,4235,0
|
|
20240528,102500,9353150,4235,4235,4235,4235,0
|
|
20240528,102400,9353150,4235,4235,4235,4235,0
|
|
20240528,102300,9353150,4235,4235,4235,4235,0
|
|
20240528,102200,9353150,4235,4235,4235,4235,0
|
|
20240528,102100,9353150,4235,4235,4235,4235,0
|
|
20240528,102000,9353150,4235,4235,4235,4235,0
|
|
20240528,101900,9353150,4235,4235,4235,4235,0
|
|
20240528,101800,9353150,4235,4235,4235,4235,0
|
|
20240528,101700,9353150,4235,4235,4235,4235,0
|
|
20240528,101600,9353150,4235,4235,4235,4235,0
|
|
20240528,101500,9353150,4235,4235,4235,4235,0
|
|
20240528,101400,9353150,4235,4235,4235,4235,0
|
|
20240528,101300,9353150,4235,4235,4235,4235,0
|
|
20240528,101200,9353150,4235,4230,4235,4230,158
|
|
20240528,101100,8684230,4230,4230,4230,4230,2
|
|
20240528,101000,8675770,4230,4230,4230,4230,16
|
|
20240528,100900,8608090,4230,4230,4230,4230,0
|
|
20240528,100800,8608090,4230,4230,4230,4230,0
|
|
20240528,100700,8608090,4230,4230,4230,4230,0
|
|
20240528,100600,8608090,4230,4230,4230,4230,0
|
|
20240528,100500,8608090,4230,4230,4230,4230,3
|
|
20240528,100400,8595400,4230,4230,4230,4230,0
|
|
20240528,100300,8595400,4230,4230,4230,4230,1
|
|
20240528,100200,8591170,4230,4230,4230,4230,0
|
|
20240528,100100,8591170,4230,4230,4230,4230,0
|
|
20240528,100000,8591170,4230,4230,4230,4230,1
|
|
20240528,095900,8586940,4230,4230,4230,4230,1
|
|
20240528,095800,8582710,4225,4225,4225,4225,0
|
|
20240528,095700,8582710,4225,4225,4225,4225,0
|
|
20240528,095600,8582710,4225,4225,4225,4225,150
|
|
20240528,095500,7948960,4225,4225,4225,4225,0
|
|
20240528,095400,7948960,4225,4225,4225,4225,0
|
|
20240528,095300,7948960,4225,4225,4225,4225,0
|
|
20240528,095200,7948960,4225,4225,4225,4225,0
|
|
20240528,095100,7948960,4225,4225,4225,4225,0
|
|
20240528,095000,7948960,4225,4225,4225,4225,0
|
|
20240528,094900,7948960,4225,4225,4225,4225,0
|
|
20240528,094800,7948960,4225,4225,4225,4225,0
|
|
20240528,094700,7948960,4225,4225,4225,4225,0
|
|
20240528,094600,7948960,4225,4225,4225,4225,1
|
|
20240528,094500,7944735,4215,4215,4215,4215,0
|
|
20240528,094400,7944735,4215,4215,4215,4215,0
|
|
20240528,094300,7944735,4215,4215,4215,4215,0
|
|
20240528,094200,7944735,4215,4215,4215,4215,0
|
|
20240528,094100,7944735,4215,4225,4225,4215,300
|
|
20240528,094000,6679715,4230,4230,4230,4230,0
|
|
20240528,093900,6679715,4230,4230,4230,4230,0
|
|
20240528,093800,6679715,4230,4230,4230,4230,0
|
|
20240528,093700,6679715,4230,4230,4230,4230,0
|
|
20240528,093600,6679715,4230,4230,4230,4230,0
|
|
20240528,093500,6679715,4230,4230,4230,4230,4
|
|
20240528,093400,6662795,4230,4230,4230,4230,24
|
|
20240528,093300,6561275,4230,4230,4230,4230,0
|
|
20240528,093200,6561275,4230,4230,4230,4230,1
|
|
20240528,093100,6557045,4225,4230,4230,4225,3
|
|
20240528,093000,6544360,4225,4225,4225,4225,0
|
|
20240528,092900,6544360,4225,4225,4225,4225,0
|
|
20240528,092800,6544360,4225,4225,4225,4225,0
|
|
20240528,092700,6544360,4225,4225,4225,4225,0
|
|
20240528,092600,6544360,4225,4225,4225,4225,119
|
|
20240528,092500,6041585,4225,4225,4225,4225,0
|
|
20240528,092400,6041585,4225,4225,4225,4225,0
|
|
20240528,092300,6041585,4225,4225,4225,4225,35
|
|
20240528,092200,5893710,4225,4225,4225,4225,0
|
|
20240528,092100,5893710,4225,4225,4225,4225,2
|
|
20240528,092000,5885260,4225,4225,4225,4225,0
|
|
20240528,091900,5885260,4225,4225,4225,4225,0
|
|
20240528,091800,5885260,4225,4225,4225,4225,16
|
|
20240528,091700,5817660,4230,4230,4230,4230,0
|
|
20240528,091600,5817660,4230,4230,4230,4230,0
|
|
20240528,091500,5817660,4230,4230,4230,4230,0
|
|
20240528,091400,5817660,4230,4230,4230,4230,1
|
|
20240528,091300,5813430,4230,4230,4230,4230,0
|
|
20240528,091200,5813430,4230,4230,4230,4230,0
|
|
20240528,091100,5813430,4230,4230,4230,4230,0
|
|
20240528,091000,5813430,4230,4230,4230,4230,3
|
|
20240528,090900,5800740,4230,4230,4230,4230,0
|
|
20240528,090800,5800740,4230,4230,4230,4230,0
|
|
20240528,090700,5800740,4230,4230,4230,4230,17
|
|
20240528,090600,5728830,4260,4240,4260,4215,501
|
|
20240528,090500,3605020,4260,4260,4265,4260,587
|
|
20240528,090400,1102120,4240,4240,4240,4240,3
|
|
20240528,090300,1089400,4220,4220,4220,4220,0
|
|
20240528,090200,1089400,4220,4220,4220,4220,0
|
|
20240528,090100,1089400,4220,4240,4240,4220,17
|
|
20240528,090000,1017600,4240,4240,4240,4240,240
|