671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,200800,106518715,3275,3275,3275,3275,645
|
|
20240430,200700,106518715,3275,3275,3275,3275,0
|
|
20240430,200600,106518715,3275,3275,3275,3275,0
|
|
20240430,200500,106518715,3275,3275,3275,3275,0
|
|
20240430,200400,106518715,3275,3275,3275,3275,0
|
|
20240430,200300,106518715,3275,3275,3275,3275,0
|
|
20240430,200200,106518715,3275,3275,3275,3275,0
|
|
20240430,200100,106518715,3275,3275,3275,3275,0
|
|
20240430,200000,106518715,3275,3275,3275,3275,0
|
|
20240430,195900,106518715,3275,3275,3275,3275,0
|
|
20240430,195800,106518715,3275,3275,3275,3275,0
|
|
20240430,195700,106518715,3275,3275,3275,3275,0
|
|
20240430,195600,106518715,3275,3275,3275,3275,0
|
|
20240430,195500,106518715,3275,3275,3275,3275,0
|
|
20240430,195400,106518715,3275,3275,3275,3275,0
|
|
20240430,195300,106518715,3275,3275,3275,3275,0
|
|
20240430,195200,106518715,3275,3275,3275,3275,0
|
|
20240430,195100,106518715,3275,3275,3275,3275,0
|
|
20240430,195000,106518715,3275,3275,3275,3275,0
|
|
20240430,194900,106518715,3275,3275,3275,3275,0
|
|
20240430,194800,106518715,3275,3275,3275,3275,0
|
|
20240430,194700,106518715,3275,3275,3275,3275,0
|
|
20240430,194600,106518715,3275,3275,3275,3275,0
|
|
20240430,194500,106518715,3275,3275,3275,3275,0
|
|
20240430,194400,106518715,3275,3275,3275,3275,0
|
|
20240430,194300,106518715,3275,3275,3275,3275,0
|
|
20240430,194200,106518715,3275,3275,3275,3275,0
|
|
20240430,194100,106518715,3275,3275,3275,3275,0
|
|
20240430,194000,106518715,3275,3275,3275,3275,0
|
|
20240430,193900,106518715,3275,3275,3275,3275,0
|
|
20240430,193800,106518715,3275,3275,3275,3275,645
|
|
20240430,193700,106518715,3275,3275,3275,3275,0
|
|
20240430,193600,106518715,3275,3275,3275,3275,0
|
|
20240430,193500,106518715,3275,3275,3275,3275,0
|
|
20240430,193400,106518715,3275,3275,3275,3275,0
|
|
20240430,193300,106518715,3275,3275,3275,3275,0
|
|
20240430,193200,106518715,3275,3275,3275,3275,0
|
|
20240430,193100,106518715,3275,3275,3275,3275,0
|
|
20240430,193000,106518715,3275,3275,3275,3275,0
|
|
20240430,192900,106518715,3275,3275,3275,3275,0
|
|
20240430,192800,106518715,3275,3275,3275,3275,0
|
|
20240430,192700,106518715,3275,3275,3275,3275,0
|
|
20240430,192600,106518715,3275,3275,3275,3275,0
|
|
20240430,192500,106518715,3275,3275,3275,3275,0
|
|
20240430,192400,106518715,3275,3275,3275,3275,0
|
|
20240430,192300,106518715,3275,3275,3275,3275,0
|
|
20240430,192200,106518715,3275,3275,3275,3275,0
|
|
20240430,192100,106518715,3275,3275,3275,3275,0
|
|
20240430,192000,106518715,3275,3275,3275,3275,0
|
|
20240430,191900,106518715,3275,3275,3275,3275,0
|
|
20240430,191800,106518715,3275,3275,3275,3275,0
|
|
20240430,191700,106518715,3275,3275,3275,3275,0
|
|
20240430,191600,106518715,3275,3275,3275,3275,0
|
|
20240430,191500,106518715,3275,3275,3275,3275,0
|
|
20240430,191400,106518715,3275,3275,3275,3275,0
|
|
20240430,191300,106518715,3275,3275,3275,3275,0
|
|
20240430,191200,106518715,3275,3275,3275,3275,0
|
|
20240430,191100,106518715,3275,3275,3275,3275,0
|
|
20240430,191000,106518715,3275,3275,3275,3275,0
|
|
20240430,190900,106518715,3275,3275,3275,3275,0
|
|
20240430,190800,106518715,3275,3275,3275,3275,645
|
|
20240430,190700,106518715,3275,3275,3275,3275,0
|
|
20240430,190600,106518715,3275,3275,3275,3275,0
|
|
20240430,190500,106518715,3275,3275,3275,3275,0
|
|
20240430,190400,106518715,3275,3275,3275,3275,0
|
|
20240430,190300,106518715,3275,3275,3275,3275,0
|
|
20240430,190200,106518715,3275,3275,3275,3275,0
|
|
20240430,190100,106518715,3275,3275,3275,3275,0
|
|
20240430,190000,106518715,3275,3275,3275,3275,0
|
|
20240430,185900,106518715,3275,3275,3275,3275,0
|
|
20240430,185800,106518715,3275,3275,3275,3275,0
|
|
20240430,185700,106518715,3275,3275,3275,3275,0
|
|
20240430,185600,106518715,3275,3275,3275,3275,0
|
|
20240430,185500,106518715,3275,3275,3275,3275,0
|
|
20240430,185400,106518715,3275,3275,3275,3275,0
|
|
20240430,185300,106518715,3275,3275,3275,3275,0
|
|
20240430,185200,106518715,3275,3275,3275,3275,0
|
|
20240430,185100,106518715,3275,3275,3275,3275,0
|
|
20240430,185000,106518715,3275,3275,3275,3275,0
|
|
20240430,184900,106518715,3275,3275,3275,3275,0
|
|
20240430,184800,106518715,3275,3275,3275,3275,0
|
|
20240430,184700,106518715,3275,3275,3275,3275,0
|
|
20240430,184600,106518715,3275,3275,3275,3275,0
|
|
20240430,184500,106518715,3275,3275,3275,3275,0
|
|
20240430,184400,106518715,3275,3275,3275,3275,0
|
|
20240430,184300,106518715,3275,3275,3275,3275,0
|
|
20240430,184200,106518715,3275,3275,3275,3275,0
|
|
20240430,184100,106518715,3275,3275,3275,3275,0
|
|
20240430,184000,106518715,3275,3275,3275,3275,0
|
|
20240430,183900,106518715,3275,3275,3275,3275,0
|
|
20240430,183800,106518715,3275,3275,3275,3275,645
|
|
20240430,183700,106518715,3275,3275,3275,3275,0
|
|
20240430,183600,106518715,3275,3275,3275,3275,0
|
|
20240430,183500,106518715,3275,3275,3275,3275,0
|
|
20240430,183400,106518715,3275,3275,3275,3275,0
|
|
20240430,183300,106518715,3275,3275,3275,3275,0
|
|
20240430,183200,106518715,3275,3275,3275,3275,0
|
|
20240430,183100,106518715,3275,3275,3275,3275,0
|
|
20240430,183000,106518715,3275,3275,3275,3275,0
|
|
20240430,182900,106518715,3275,3275,3275,3275,0
|
|
20240430,182800,106518715,3275,3275,3275,3275,0
|
|
20240430,182700,106518715,3275,3275,3275,3275,0
|
|
20240430,182600,106518715,3275,3275,3275,3275,0
|
|
20240430,182500,106518715,3275,3275,3275,3275,0
|
|
20240430,182400,106518715,3275,3275,3275,3275,0
|
|
20240430,182300,106518715,3275,3275,3275,3275,0
|
|
20240430,182200,106518715,3275,3275,3275,3275,0
|
|
20240430,182100,106518715,3275,3275,3275,3275,0
|
|
20240430,182000,106518715,3275,3275,3275,3275,0
|
|
20240430,181900,106518715,3275,3275,3275,3275,0
|
|
20240430,181800,106518715,3275,3275,3275,3275,0
|
|
20240430,181700,106518715,3275,3275,3275,3275,0
|
|
20240430,181600,106518715,3275,3275,3275,3275,0
|
|
20240430,181500,106518715,3275,3275,3275,3275,0
|
|
20240430,181400,106518715,3275,3275,3275,3275,0
|
|
20240430,181300,106518715,3275,3275,3275,3275,0
|
|
20240430,181200,106518715,3275,3275,3275,3275,0
|
|
20240430,181100,106518715,3275,3275,3275,3275,0
|
|
20240430,181000,106518715,3275,3275,3275,3275,0
|
|
20240430,180900,106518715,3275,3275,3275,3275,0
|
|
20240430,180800,106518715,3275,3275,3275,3275,645
|
|
20240430,180700,106518715,3275,3275,3275,3275,0
|
|
20240430,180600,106518715,3275,3275,3275,3275,0
|
|
20240430,180500,106518715,3275,3275,3275,3275,0
|
|
20240430,180400,106518715,3275,3275,3275,3275,0
|
|
20240430,180300,106518715,3275,3275,3275,3275,0
|
|
20240430,180200,106518715,3275,3275,3275,3275,0
|
|
20240430,180100,106518715,3275,3275,3275,3275,0
|
|
20240430,180000,106518715,3275,3275,3275,3275,0
|
|
20240430,175900,106518715,3275,3275,3275,3275,0
|
|
20240430,175800,106518715,3275,3275,3275,3275,0
|
|
20240430,175700,106518715,3275,3275,3275,3275,0
|
|
20240430,175600,106518715,3275,3275,3275,3275,0
|
|
20240430,175500,106518715,3275,3275,3275,3275,0
|
|
20240430,175400,106518715,3275,3275,3275,3275,0
|
|
20240430,175300,106518715,3275,3275,3275,3275,0
|
|
20240430,175200,106518715,3275,3275,3275,3275,0
|
|
20240430,175100,106518715,3275,3275,3275,3275,0
|
|
20240430,175000,106518715,3275,3275,3275,3275,0
|
|
20240430,174900,106518715,3275,3275,3275,3275,0
|
|
20240430,174800,106518715,3275,3275,3275,3275,0
|
|
20240430,174700,106518715,3275,3275,3275,3275,0
|
|
20240430,174600,106518715,3275,3275,3275,3275,0
|
|
20240430,174500,106518715,3275,3275,3275,3275,0
|
|
20240430,174400,106518715,3275,3275,3275,3275,0
|
|
20240430,174300,106518715,3275,3275,3275,3275,0
|
|
20240430,174200,106518715,3275,3275,3275,3275,0
|
|
20240430,174100,106518715,3275,3275,3275,3275,0
|
|
20240430,174000,106518715,3275,3275,3275,3275,0
|
|
20240430,173900,106518715,3275,3275,3275,3275,0
|
|
20240430,173800,106518715,3275,3275,3275,3275,645
|
|
20240430,173700,106518715,3275,3275,3275,3275,0
|
|
20240430,173600,106518715,3275,3275,3275,3275,0
|
|
20240430,173500,106518715,3275,3275,3275,3275,0
|
|
20240430,173400,106518715,3275,3275,3275,3275,0
|
|
20240430,173300,106518715,3275,3275,3275,3275,0
|
|
20240430,173200,106518715,3275,3275,3275,3275,0
|
|
20240430,173100,106518715,3275,3275,3275,3275,0
|
|
20240430,173000,106518715,3275,3275,3275,3275,0
|
|
20240430,172900,106518715,3275,3275,3275,3275,0
|
|
20240430,172800,106518715,3275,3275,3275,3275,0
|
|
20240430,172700,106518715,3275,3275,3275,3275,0
|
|
20240430,172600,106518715,3275,3275,3275,3275,0
|
|
20240430,172500,106518715,3275,3275,3275,3275,0
|
|
20240430,172400,106518715,3275,3275,3275,3275,0
|
|
20240430,172300,106518715,3275,3275,3275,3275,0
|
|
20240430,172200,106518715,3275,3275,3275,3275,0
|
|
20240430,172100,106518715,3275,3275,3275,3275,0
|
|
20240430,172000,106518715,3275,3275,3275,3275,0
|
|
20240430,171900,106518715,3275,3275,3275,3275,0
|
|
20240430,171800,106518715,3275,3275,3275,3275,0
|
|
20240430,171700,106518715,3275,3275,3275,3275,0
|
|
20240430,171600,106518715,3275,3275,3275,3275,0
|
|
20240430,171500,106518715,3275,3275,3275,3275,0
|
|
20240430,171400,106518715,3275,3275,3275,3275,0
|
|
20240430,171300,106518715,3275,3275,3275,3275,0
|
|
20240430,171200,106518715,3275,3275,3275,3275,0
|
|
20240430,171100,106518715,3275,3275,3275,3275,0
|
|
20240430,171000,106518715,3275,3275,3275,3275,0
|
|
20240430,170900,106518715,3275,3275,3275,3275,0
|
|
20240430,170800,106518715,3275,3275,3275,3275,645
|
|
20240430,170700,106518715,3275,3275,3275,3275,0
|
|
20240430,170600,106518715,3275,3275,3275,3275,0
|
|
20240430,170500,106518715,3275,3275,3275,3275,0
|
|
20240430,170400,106518715,3275,3275,3275,3275,0
|
|
20240430,170300,106518715,3275,3275,3275,3275,0
|
|
20240430,170200,106518715,3275,3275,3275,3275,0
|
|
20240430,170100,106518715,3275,3275,3275,3275,0
|
|
20240430,170000,106518715,3275,3275,3275,3275,0
|
|
20240430,165900,106518715,3275,3275,3275,3275,0
|
|
20240430,165800,106518715,3275,3275,3275,3275,0
|
|
20240430,165700,106518715,3275,3275,3275,3275,0
|
|
20240430,165600,106518715,3275,3275,3275,3275,0
|
|
20240430,165500,106518715,3275,3275,3275,3275,0
|
|
20240430,165400,106518715,3275,3275,3275,3275,0
|
|
20240430,165300,106518715,3275,3275,3275,3275,0
|
|
20240430,165200,106518715,3275,3275,3275,3275,0
|
|
20240430,165100,106518715,3275,3275,3275,3275,0
|
|
20240430,165000,106518715,3275,3275,3275,3275,0
|
|
20240430,164900,106518715,3275,3275,3275,3275,0
|
|
20240430,164800,106518715,3275,3275,3275,3275,0
|
|
20240430,164700,106518715,3275,3275,3275,3275,0
|
|
20240430,164600,106518715,3275,3275,3275,3275,0
|
|
20240430,164500,106518715,3275,3275,3275,3275,0
|
|
20240430,164400,106518715,3275,3275,3275,3275,0
|
|
20240430,164300,106518715,3275,3275,3275,3275,0
|
|
20240430,164200,106518715,3275,3275,3275,3275,0
|
|
20240430,164100,106518715,3275,3275,3275,3275,0
|
|
20240430,164000,106518715,3275,3275,3275,3275,0
|
|
20240430,163900,106518715,3275,3275,3275,3275,0
|
|
20240430,163800,106518715,3275,3275,3275,3275,645
|
|
20240430,163700,106518715,3275,3275,3275,3275,0
|
|
20240430,163600,106518715,3275,3275,3275,3275,0
|
|
20240430,163500,106518715,3275,3275,3275,3275,0
|
|
20240430,163400,106518715,3275,3275,3275,3275,0
|
|
20240430,163300,106518715,3275,3275,3275,3275,0
|
|
20240430,163200,106518715,3275,3275,3275,3275,0
|
|
20240430,163100,106518715,3275,3275,3275,3275,0
|
|
20240430,163000,106518715,3275,3275,3275,3275,0
|
|
20240430,162900,106518715,3275,3275,3275,3275,0
|
|
20240430,162800,106518715,3275,3275,3275,3275,0
|
|
20240430,162700,106518715,3275,3275,3275,3275,0
|
|
20240430,162600,106518715,3275,3275,3275,3275,0
|
|
20240430,162500,106518715,3275,3275,3275,3275,0
|
|
20240430,162400,106518715,3275,3275,3275,3275,0
|
|
20240430,162300,106518715,3275,3275,3275,3275,0
|
|
20240430,162200,106518715,3275,3275,3275,3275,0
|
|
20240430,162100,106518715,3275,3275,3275,3275,0
|
|
20240430,162000,106518715,3275,3275,3275,3275,0
|
|
20240430,161900,106518715,3275,3275,3275,3275,0
|
|
20240430,161800,106518715,3275,3275,3275,3275,0
|
|
20240430,161700,106518715,3275,3275,3275,3275,0
|
|
20240430,161600,106518715,3275,3275,3275,3275,0
|
|
20240430,161500,106518715,3275,3275,3275,3275,0
|
|
20240430,161400,106518715,3275,3275,3275,3275,0
|
|
20240430,161300,106518715,3275,3275,3275,3275,0
|
|
20240430,161200,106518715,3275,3275,3275,3275,0
|
|
20240430,161100,106518715,3275,3275,3275,3275,0
|
|
20240430,161000,106518715,3275,3275,3275,3275,0
|
|
20240430,160900,106518715,3275,3275,3275,3275,0
|
|
20240430,160800,106518715,3275,3275,3275,3275,645
|
|
20240430,160700,106518715,3275,3275,3275,3275,0
|
|
20240430,160600,106518715,3275,3275,3275,3275,0
|
|
20240430,160500,106518715,3275,3275,3275,3275,0
|
|
20240430,160400,106518715,3275,3275,3275,3275,0
|
|
20240430,160300,106518715,3275,3275,3275,3275,0
|
|
20240430,160200,106518715,3275,3275,3275,3275,0
|
|
20240430,160100,106518715,3275,3275,3275,3275,0
|
|
20240430,160000,106518715,3275,3275,3275,3275,0
|
|
20240430,155900,106518715,3275,3275,3275,3275,0
|
|
20240430,155800,106518715,3275,3275,3275,3275,0
|
|
20240430,155700,106518715,3275,3275,3275,3275,0
|
|
20240430,155600,106518715,3275,3275,3275,3275,0
|
|
20240430,155500,106518715,3275,3275,3275,3275,0
|
|
20240430,155400,106518715,3275,3275,3275,3275,0
|
|
20240430,155300,106518715,3275,3275,3275,3275,0
|
|
20240430,155200,106518715,3275,3275,3275,3275,0
|
|
20240430,155100,106518715,3275,3275,3275,3275,0
|
|
20240430,155000,106518715,3275,3275,3275,3275,0
|
|
20240430,154900,106518715,3275,3275,3275,3275,0
|
|
20240430,154800,106518715,3275,3275,3275,3275,0
|
|
20240430,154700,106518715,3275,3275,3275,3275,0
|
|
20240430,154600,106518715,3275,3275,3275,3275,0
|
|
20240430,154500,106518715,3275,3275,3275,3275,0
|
|
20240430,154400,106518715,3275,3275,3275,3275,0
|
|
20240430,154300,106518715,3275,3275,3275,3275,0
|
|
20240430,154200,106518715,3275,3275,3275,3275,0
|
|
20240430,154100,106518715,3275,3275,3275,3275,0
|
|
20240430,154000,106518715,3275,3275,3275,3275,0
|
|
20240430,153900,106518715,3275,3275,3275,3275,0
|
|
20240430,153800,106518715,3275,3275,3275,3275,645
|
|
20240430,153700,106518715,3275,3275,3275,3275,0
|
|
20240430,153600,106518715,3275,3275,3275,3275,0
|
|
20240430,153500,106518715,3275,3275,3275,3275,0
|
|
20240430,153400,106518715,3275,3275,3275,3275,0
|
|
20240430,153300,106518715,3275,3275,3275,3275,0
|
|
20240430,153200,106518715,3275,3275,3275,3275,0
|
|
20240430,153100,106518715,3275,3275,3275,3275,0
|
|
20240430,153000,106518715,3275,3275,3275,3275,645
|
|
20240430,152900,104406340,3275,3275,3275,3275,0
|
|
20240430,152800,104406340,3275,3275,3275,3275,0
|
|
20240430,152700,104406340,3275,3275,3275,3275,0
|
|
20240430,152600,104406340,3275,3275,3275,3275,0
|
|
20240430,152500,104406340,3275,3275,3275,3275,0
|
|
20240430,152400,104406340,3275,3275,3275,3275,0
|
|
20240430,152300,104406340,3275,3275,3275,3275,0
|
|
20240430,152200,104406340,3275,3275,3275,3275,0
|
|
20240430,152100,104406340,3275,3275,3275,3275,0
|
|
20240430,152000,104406340,3275,3275,3275,3275,0
|
|
20240430,151900,104406340,3275,3275,3275,3275,0
|
|
20240430,151800,104406340,3275,3275,3275,3275,0
|
|
20240430,151700,104406340,3275,3275,3275,3275,0
|
|
20240430,151600,104406340,3275,3275,3275,3275,0
|
|
20240430,151500,104406340,3275,3275,3275,3275,0
|
|
20240430,151400,104406340,3275,3275,3275,3275,0
|
|
20240430,151300,104406340,3275,3275,3275,3275,426
|
|
20240430,151200,103011190,3275,3275,3275,3275,20
|
|
20240430,151100,102945690,3275,3275,3275,3275,0
|
|
20240430,151000,102945690,3275,3275,3275,3275,0
|
|
20240430,150900,102945690,3275,3275,3275,3275,0
|
|
20240430,150800,102945690,3275,3275,3275,3275,0
|
|
20240430,150700,102945690,3275,3275,3275,3275,1
|
|
20240430,150600,102942415,3265,3265,3265,3265,0
|
|
20240430,150500,102942415,3265,3275,3275,3265,129
|
|
20240430,150400,102520780,3275,3275,3275,3275,0
|
|
20240430,150300,102520780,3275,3275,3275,3275,0
|
|
20240430,150200,102520780,3275,3275,3275,3275,0
|
|
20240430,150100,102520780,3275,3275,3275,3275,0
|
|
20240430,150000,102520780,3275,3275,3275,3275,0
|
|
20240430,145900,102520780,3275,3275,3275,3275,0
|
|
20240430,145800,102520780,3275,3275,3275,3275,0
|
|
20240430,145700,102520780,3275,3275,3275,3275,0
|
|
20240430,145600,102520780,3275,3275,3275,3275,0
|
|
20240430,145500,102520780,3275,3275,3275,3275,0
|
|
20240430,145400,102520780,3275,3275,3275,3275,0
|
|
20240430,145300,102520780,3275,3275,3275,3275,0
|
|
20240430,145200,102520780,3275,3275,3275,3275,0
|
|
20240430,145100,102520780,3275,3275,3275,3275,0
|
|
20240430,145000,102520780,3275,3275,3275,3275,1
|
|
20240430,144900,102517505,3275,3275,3275,3275,0
|
|
20240430,144800,102517505,3275,3275,3275,3275,0
|
|
20240430,144700,102517505,3275,3275,3275,3275,0
|
|
20240430,144600,102517505,3275,3275,3275,3275,0
|
|
20240430,144500,102517505,3275,3275,3275,3275,0
|
|
20240430,144400,102517505,3275,3275,3275,3275,0
|
|
20240430,144300,102517505,3275,3275,3275,3275,0
|
|
20240430,144200,102517505,3275,3275,3275,3275,0
|
|
20240430,144100,102517505,3275,3275,3275,3275,2
|
|
20240430,144000,102510955,3275,3275,3275,3275,0
|
|
20240430,143900,102510955,3275,3275,3275,3275,0
|
|
20240430,143800,102510955,3275,3275,3275,3275,30
|
|
20240430,143700,102412705,3275,3275,3275,3275,0
|
|
20240430,143600,102412705,3275,3275,3275,3275,1
|
|
20240430,143500,102409430,3270,3270,3270,3270,0
|
|
20240430,143400,102409430,3270,3270,3270,3270,0
|
|
20240430,143300,102409430,3270,3270,3270,3270,0
|
|
20240430,143200,102409430,3270,3270,3270,3270,0
|
|
20240430,143100,102409430,3270,3270,3270,3270,0
|
|
20240430,143000,102409430,3270,3270,3270,3270,0
|
|
20240430,142900,102409430,3270,3270,3270,3270,0
|
|
20240430,142800,102409430,3270,3270,3270,3270,71
|
|
20240430,142700,102177260,3275,3275,3275,3275,0
|
|
20240430,142600,102177260,3275,3275,3275,3275,0
|
|
20240430,142500,102177260,3275,3275,3275,3275,0
|
|
20240430,142400,102177260,3275,3275,3275,3275,0
|
|
20240430,142300,102177260,3275,3275,3275,3275,1
|
|
20240430,142200,102173985,3275,3275,3275,3275,0
|
|
20240430,142100,102173985,3275,3275,3275,3275,0
|
|
20240430,142000,102173985,3275,3275,3275,3275,0
|
|
20240430,141900,102173985,3275,3275,3275,3275,0
|
|
20240430,141800,102173985,3275,3275,3275,3275,3
|
|
20240430,141700,102164160,3275,3275,3275,3275,0
|
|
20240430,141600,102164160,3275,3275,3275,3275,0
|
|
20240430,141500,102164160,3275,3275,3275,3275,0
|
|
20240430,141400,102164160,3275,3275,3275,3275,0
|
|
20240430,141300,102164160,3275,3275,3275,3275,0
|
|
20240430,141200,102164160,3275,3275,3275,3275,0
|
|
20240430,141100,102164160,3275,3275,3275,3275,0
|
|
20240430,141000,102164160,3275,3275,3275,3275,0
|
|
20240430,140900,102164160,3275,3275,3275,3275,0
|
|
20240430,140800,102164160,3275,3275,3275,3275,0
|
|
20240430,140700,102164160,3275,3275,3275,3275,0
|
|
20240430,140600,102164160,3275,3275,3275,3275,0
|
|
20240430,140500,102164160,3275,3275,3275,3275,150
|
|
20240430,140400,101672910,3275,3275,3275,3275,0
|
|
20240430,140300,101672910,3275,3275,3275,3275,0
|
|
20240430,140200,101672910,3275,3275,3275,3275,0
|
|
20240430,140100,101672910,3275,3275,3275,3275,0
|
|
20240430,140000,101672910,3275,3275,3275,3275,0
|
|
20240430,135900,101672910,3275,3275,3275,3275,0
|
|
20240430,135800,101672910,3275,3275,3275,3275,0
|
|
20240430,135700,101672910,3275,3275,3275,3275,0
|
|
20240430,135600,101672910,3275,3275,3275,3275,0
|
|
20240430,135500,101672910,3275,3275,3275,3275,0
|
|
20240430,135400,101672910,3275,3275,3275,3275,0
|
|
20240430,135300,101672910,3275,3275,3275,3275,0
|
|
20240430,135200,101672910,3275,3275,3275,3275,0
|
|
20240430,135100,101672910,3275,3275,3275,3275,0
|
|
20240430,135000,101672910,3275,3275,3275,3275,0
|
|
20240430,134900,101672910,3275,3275,3275,3275,0
|
|
20240430,134800,101672910,3275,3275,3275,3275,2
|
|
20240430,134700,101666360,3275,3275,3275,3275,1
|
|
20240430,134600,101663085,3265,3265,3265,3265,0
|
|
20240430,134500,101663085,3265,3265,3265,3265,0
|
|
20240430,134400,101663085,3265,3265,3265,3265,801
|
|
20240430,134300,99047820,3270,3270,3270,3270,1199
|
|
20240430,134200,95127090,3270,3270,3270,3270,0
|
|
20240430,134100,95127090,3270,3270,3270,3270,0
|
|
20240430,134000,95127090,3270,3270,3270,3270,1
|
|
20240430,133900,95123820,3265,3265,3265,3265,0
|
|
20240430,133800,95123820,3265,3265,3265,3265,0
|
|
20240430,133700,95123820,3265,3265,3265,3265,0
|
|
20240430,133600,95123820,3265,3270,3270,3265,572
|
|
20240430,133500,93255700,3275,3275,3275,3275,428
|
|
20240430,133400,91854000,3275,3275,3275,3275,0
|
|
20240430,133300,91854000,3275,3275,3275,3275,2102
|
|
20240430,133200,84969950,3275,3275,3275,3275,0
|
|
20240430,133100,84969950,3275,3275,3275,3275,0
|
|
20240430,133000,84969950,3275,3275,3275,3275,0
|
|
20240430,132900,84969950,3275,3275,3275,3275,0
|
|
20240430,132800,84969950,3275,3275,3275,3275,0
|
|
20240430,132700,84969950,3275,3275,3275,3275,0
|
|
20240430,132600,84969950,3275,3275,3275,3275,1
|
|
20240430,132500,84966675,3275,3275,3275,3275,0
|
|
20240430,132400,84966675,3275,3275,3275,3275,1
|
|
20240430,132300,84963400,3265,3265,3265,3265,0
|
|
20240430,132200,84963400,3265,3265,3265,3265,0
|
|
20240430,132100,84963400,3265,3270,3270,3265,220
|
|
20240430,132000,84244600,3265,3265,3265,3265,0
|
|
20240430,131900,84244600,3265,3265,3265,3265,0
|
|
20240430,131800,84244600,3265,3265,3265,3265,0
|
|
20240430,131700,84244600,3265,3265,3265,3265,0
|
|
20240430,131600,84244600,3265,3265,3265,3265,0
|
|
20240430,131500,84244600,3265,3265,3265,3265,1
|
|
20240430,131400,84241335,3265,3265,3265,3265,0
|
|
20240430,131300,84241335,3265,3265,3265,3265,0
|
|
20240430,131200,84241335,3265,3265,3265,3265,0
|
|
20240430,131100,84241335,3265,3265,3265,3265,0
|
|
20240430,131000,84241335,3265,3265,3265,3265,100
|
|
20240430,130900,83914835,3265,3265,3265,3265,0
|
|
20240430,130800,83914835,3265,3265,3265,3265,0
|
|
20240430,130700,83914835,3265,3265,3265,3265,576
|
|
20240430,130600,82034195,3265,3265,3265,3265,0
|
|
20240430,130500,82034195,3265,3265,3265,3265,0
|
|
20240430,130400,82034195,3265,3270,3270,3265,1024
|
|
20240430,130300,78690715,3275,3275,3275,3275,0
|
|
20240430,130200,78690715,3275,3275,3275,3275,0
|
|
20240430,130100,78690715,3275,3275,3275,3275,0
|
|
20240430,130000,78690715,3275,3275,3275,3275,0
|
|
20240430,125900,78690715,3275,3275,3275,3275,0
|
|
20240430,125800,78690715,3275,3275,3275,3275,0
|
|
20240430,125700,78690715,3275,3275,3275,3275,0
|
|
20240430,125600,78690715,3275,3275,3275,3275,10
|
|
20240430,125500,78657965,3275,3275,3275,3275,0
|
|
20240430,125400,78657965,3275,3275,3275,3275,0
|
|
20240430,125300,78657965,3275,3275,3275,3275,0
|
|
20240430,125200,78657965,3275,3275,3275,3275,0
|
|
20240430,125100,78657965,3275,3275,3275,3275,0
|
|
20240430,125000,78657965,3275,3275,3275,3275,0
|
|
20240430,124900,78657965,3275,3275,3275,3275,0
|
|
20240430,124800,78657965,3275,3275,3275,3275,0
|
|
20240430,124700,78657965,3275,3275,3275,3275,0
|
|
20240430,124600,78657965,3275,3275,3275,3275,1
|
|
20240430,124500,78654690,3270,3270,3270,3270,1
|
|
20240430,124400,78651420,3275,3275,3275,3275,0
|
|
20240430,124300,78651420,3275,3275,3275,3275,0
|
|
20240430,124200,78651420,3275,3275,3275,3275,0
|
|
20240430,124100,78651420,3275,3275,3275,3275,0
|
|
20240430,124000,78651420,3275,3275,3275,3275,0
|
|
20240430,123900,78651420,3275,3275,3275,3275,0
|
|
20240430,123800,78651420,3275,3275,3275,3275,0
|
|
20240430,123700,78651420,3275,3275,3275,3275,0
|
|
20240430,123600,78651420,3275,3275,3275,3275,1
|
|
20240430,123500,78648145,3265,3265,3265,3265,0
|
|
20240430,123400,78648145,3265,3265,3265,3265,0
|
|
20240430,123300,78648145,3265,3265,3265,3265,0
|
|
20240430,123200,78648145,3265,3265,3265,3265,0
|
|
20240430,123100,78648145,3265,3265,3265,3265,0
|
|
20240430,123000,78648145,3265,3265,3265,3265,0
|
|
20240430,122900,78648145,3265,3265,3265,3265,0
|
|
20240430,122800,78648145,3265,3265,3265,3265,0
|
|
20240430,122700,78648145,3265,3265,3265,3265,0
|
|
20240430,122600,78648145,3265,3265,3265,3265,0
|
|
20240430,122500,78648145,3265,3265,3265,3265,0
|
|
20240430,122400,78648145,3265,3265,3265,3265,0
|
|
20240430,122300,78648145,3265,3265,3265,3265,0
|
|
20240430,122200,78648145,3265,3265,3265,3265,0
|
|
20240430,122100,78648145,3265,3265,3265,3265,0
|
|
20240430,122000,78648145,3265,3265,3265,3265,0
|
|
20240430,121900,78648145,3265,3265,3265,3265,0
|
|
20240430,121800,78648145,3265,3265,3265,3265,0
|
|
20240430,121700,78648145,3265,3265,3265,3265,0
|
|
20240430,121600,78648145,3265,3265,3265,3265,0
|
|
20240430,121500,78648145,3265,3265,3265,3265,0
|
|
20240430,121400,78648145,3265,3265,3265,3265,0
|
|
20240430,121300,78648145,3265,3265,3265,3265,0
|
|
20240430,121200,78648145,3265,3265,3265,3265,0
|
|
20240430,121100,78648145,3265,3265,3265,3265,0
|
|
20240430,121000,78648145,3265,3265,3265,3265,0
|
|
20240430,120900,78648145,3265,3265,3265,3265,0
|
|
20240430,120800,78648145,3265,3265,3265,3265,0
|
|
20240430,120700,78648145,3265,3265,3265,3265,0
|
|
20240430,120600,78648145,3265,3265,3265,3265,0
|
|
20240430,120500,78648145,3265,3265,3265,3265,0
|
|
20240430,120400,78648145,3265,3265,3265,3265,0
|
|
20240430,120300,78648145,3265,3265,3265,3265,0
|
|
20240430,120200,78648145,3265,3265,3265,3265,0
|
|
20240430,120100,78648145,3265,3265,3265,3265,0
|
|
20240430,120000,78648145,3265,3265,3265,3265,0
|
|
20240430,115900,78648145,3265,3265,3265,3265,0
|
|
20240430,115800,78648145,3265,3265,3265,3265,0
|
|
20240430,115700,78648145,3265,3265,3265,3265,0
|
|
20240430,115600,78648145,3265,3265,3265,3265,0
|
|
20240430,115500,78648145,3265,3265,3265,3265,0
|
|
20240430,115400,78648145,3265,3265,3265,3265,0
|
|
20240430,115300,78648145,3265,3265,3265,3265,0
|
|
20240430,115200,78648145,3265,3265,3265,3265,0
|
|
20240430,115100,78648145,3265,3265,3265,3265,0
|
|
20240430,115000,78648145,3265,3270,3270,3265,120
|
|
20240430,114900,78256270,3265,3265,3265,3265,0
|
|
20240430,114800,78256270,3265,3265,3265,3265,0
|
|
20240430,114700,78256270,3265,3265,3265,3265,0
|
|
20240430,114600,78256270,3265,3265,3265,3265,0
|
|
20240430,114500,78256270,3265,3265,3265,3265,0
|
|
20240430,114400,78256270,3265,3265,3265,3265,0
|
|
20240430,114300,78256270,3265,3270,3270,3265,1000
|
|
20240430,114200,74991170,3275,3275,3275,3275,0
|
|
20240430,114100,74991170,3275,3275,3275,3275,5
|
|
20240430,114000,74974795,3275,3275,3275,3275,0
|
|
20240430,113900,74974795,3275,3275,3275,3275,0
|
|
20240430,113800,74974795,3275,3275,3275,3275,5
|
|
20240430,113700,74958420,3275,3275,3275,3275,0
|
|
20240430,113600,74958420,3275,3275,3275,3275,0
|
|
20240430,113500,74958420,3275,3275,3275,3275,0
|
|
20240430,113400,74958420,3275,3275,3275,3275,0
|
|
20240430,113300,74958420,3275,3275,3275,3275,0
|
|
20240430,113200,74958420,3275,3275,3275,3275,0
|
|
20240430,113100,74958420,3275,3275,3275,3275,1
|
|
20240430,113000,74955145,3265,3265,3265,3265,0
|
|
20240430,112900,74955145,3265,3265,3265,3265,0
|
|
20240430,112800,74955145,3265,3265,3265,3265,8
|
|
20240430,112700,74929025,3275,3275,3275,3275,0
|
|
20240430,112600,74929025,3275,3275,3275,3275,0
|
|
20240430,112500,74929025,3275,3275,3275,3275,35
|
|
20240430,112400,74814400,3275,3275,3275,3275,3
|
|
20240430,112300,74804575,3275,3275,3275,3275,0
|
|
20240430,112200,74804575,3275,3275,3275,3275,277
|
|
20240430,112100,73897400,3275,3275,3275,3275,0
|
|
20240430,112000,73897400,3275,3275,3275,3275,0
|
|
20240430,111900,73897400,3275,3275,3275,3275,0
|
|
20240430,111800,73897400,3275,3275,3275,3275,0
|
|
20240430,111700,73897400,3275,3275,3275,3275,0
|
|
20240430,111600,73897400,3275,3275,3275,3275,0
|
|
20240430,111500,73897400,3275,3280,3280,3275,101
|
|
20240430,111400,73566620,3275,3275,3275,3275,0
|
|
20240430,111300,73566620,3275,3275,3275,3275,0
|
|
20240430,111200,73566620,3275,3275,3275,3275,0
|
|
20240430,111100,73566620,3275,3275,3275,3275,0
|
|
20240430,111000,73566620,3275,3275,3275,3275,0
|
|
20240430,110900,73566620,3275,3275,3275,3275,0
|
|
20240430,110800,73566620,3275,3275,3275,3275,0
|
|
20240430,110700,73566620,3275,3275,3275,3275,0
|
|
20240430,110600,73566620,3275,3275,3275,3275,0
|
|
20240430,110500,73566620,3275,3275,3275,3275,100
|
|
20240430,110400,73239120,3275,3275,3275,3275,450
|
|
20240430,110300,71765370,3275,3275,3275,3275,55
|
|
20240430,110200,71585245,3275,3270,3275,3270,3
|
|
20240430,110100,71575430,3280,3280,3280,3280,0
|
|
20240430,110000,71575430,3280,3280,3280,3280,0
|
|
20240430,105900,71575430,3280,3280,3280,3280,0
|
|
20240430,105800,71575430,3280,3275,3280,3275,23
|
|
20240430,105700,71499995,3280,3280,3280,3280,0
|
|
20240430,105600,71499995,3280,3280,3280,3280,0
|
|
20240430,105500,71499995,3280,3280,3280,3280,0
|
|
20240430,105400,71499995,3280,3280,3280,3280,2
|
|
20240430,105300,71493435,3280,3280,3280,3280,0
|
|
20240430,105200,71493435,3280,3270,3280,3270,37
|
|
20240430,105100,71372435,3280,3280,3280,3280,3
|
|
20240430,105000,71362595,3280,3265,3280,3265,4
|
|
20240430,104900,71349510,3265,3265,3275,3265,23
|
|
20240430,104800,71274325,3265,3265,3265,3265,0
|
|
20240430,104700,71274325,3265,3250,3265,3250,466
|
|
20240430,104600,69754870,3250,3260,3260,3250,1916
|
|
20240430,104500,63526815,3260,3275,3290,3260,15654
|
|
20240430,104400,12313850,3275,3275,3275,3275,0
|
|
20240430,104300,12313850,3275,3275,3275,3275,0
|
|
20240430,104200,12313850,3275,3275,3275,3275,0
|
|
20240430,104100,12313850,3275,3275,3275,3275,0
|
|
20240430,104000,12313850,3275,3275,3275,3275,0
|
|
20240430,103900,12313850,3275,3275,3275,3275,0
|
|
20240430,103800,12313850,3275,3275,3275,3275,0
|
|
20240430,103700,12313850,3275,3275,3275,3275,0
|
|
20240430,103600,12313850,3275,3275,3275,3275,0
|
|
20240430,103500,12313850,3275,3275,3275,3275,0
|
|
20240430,103400,12313850,3275,3275,3275,3275,0
|
|
20240430,103300,12313850,3275,3275,3275,3275,0
|
|
20240430,103200,12313850,3275,3275,3275,3275,0
|
|
20240430,103100,12313850,3275,3275,3275,3275,0
|
|
20240430,103000,12313850,3275,3275,3275,3275,0
|
|
20240430,102900,12313850,3275,3275,3275,3275,0
|
|
20240430,102800,12313850,3275,3275,3275,3275,0
|
|
20240430,102700,12313850,3275,3275,3275,3275,0
|
|
20240430,102600,12313850,3275,3275,3275,3275,0
|
|
20240430,102500,12313850,3275,3275,3275,3275,0
|
|
20240430,102400,12313850,3275,3275,3275,3275,0
|
|
20240430,102300,12313850,3275,3275,3275,3275,0
|
|
20240430,102200,12313850,3275,3275,3275,3275,0
|
|
20240430,102100,12313850,3275,3275,3275,3275,0
|
|
20240430,102000,12313850,3275,3275,3275,3275,0
|
|
20240430,101900,12313850,3275,3275,3275,3275,33
|
|
20240430,101800,12205775,3275,3275,3275,3275,0
|
|
20240430,101700,12205775,3275,3275,3275,3275,0
|
|
20240430,101600,12205775,3275,3275,3275,3275,0
|
|
20240430,101500,12205775,3275,3275,3275,3275,0
|
|
20240430,101400,12205775,3275,3275,3275,3275,0
|
|
20240430,101300,12205775,3275,3275,3275,3275,0
|
|
20240430,101200,12205775,3275,3275,3275,3275,0
|
|
20240430,101100,12205775,3275,3275,3275,3275,0
|
|
20240430,101000,12205775,3275,3270,3275,3270,1010
|
|
20240430,100900,8903025,3275,3275,3275,3275,1000
|
|
20240430,100800,5628025,3275,3275,3275,3275,0
|
|
20240430,100700,5628025,3275,3275,3275,3275,0
|
|
20240430,100600,5628025,3275,3275,3275,3275,0
|
|
20240430,100500,5628025,3275,3275,3275,3275,2
|
|
20240430,100400,5621475,3270,3270,3270,3270,0
|
|
20240430,100300,5621475,3270,3270,3270,3270,0
|
|
20240430,100200,5621475,3270,3270,3270,3270,0
|
|
20240430,100100,5621475,3270,3270,3270,3270,0
|
|
20240430,100000,5621475,3270,3270,3270,3270,0
|
|
20240430,095900,5621475,3270,3275,3275,3270,101
|
|
20240430,095800,5291200,3275,3275,3275,3275,188
|
|
20240430,095700,4675500,3275,3275,3275,3275,0
|
|
20240430,095600,4675500,3275,3275,3275,3275,0
|
|
20240430,095500,4675500,3275,3275,3275,3275,0
|
|
20240430,095400,4675500,3275,3275,3275,3275,0
|
|
20240430,095300,4675500,3275,3275,3275,3275,0
|
|
20240430,095200,4675500,3275,3275,3275,3275,1
|
|
20240430,095100,4672225,3275,3275,3275,3275,0
|
|
20240430,095000,4672225,3275,3275,3275,3275,1000
|
|
20240430,094900,1397225,3275,3275,3275,3275,0
|
|
20240430,094800,1397225,3275,3275,3275,3275,1
|
|
20240430,094700,1393950,3275,3275,3275,3275,0
|
|
20240430,094600,1393950,3275,3275,3275,3275,1
|
|
20240430,094500,1390675,3275,3275,3275,3275,0
|
|
20240430,094400,1390675,3275,3275,3275,3275,0
|
|
20240430,094300,1390675,3275,3275,3275,3275,0
|
|
20240430,094200,1390675,3275,3275,3275,3275,0
|
|
20240430,094100,1390675,3275,3275,3275,3275,0
|
|
20240430,094000,1390675,3275,3275,3275,3275,0
|
|
20240430,093900,1390675,3275,3275,3275,3275,23
|
|
20240430,093800,1315350,3275,3275,3275,3275,0
|
|
20240430,093700,1315350,3275,3275,3275,3275,1
|
|
20240430,093600,1312075,3270,3275,3275,3270,20
|
|
20240430,093500,1246625,3270,3270,3270,3270,0
|
|
20240430,093400,1246625,3270,3270,3270,3270,0
|
|
20240430,093300,1246625,3270,3270,3270,3270,1
|
|
20240430,093200,1243355,3275,3275,3275,3275,0
|
|
20240430,093100,1243355,3275,3275,3275,3275,0
|
|
20240430,093000,1243355,3275,3275,3275,3275,2
|
|
20240430,092900,1236805,3275,3275,3275,3275,2
|
|
20240430,092800,1230255,3270,3270,3270,3270,0
|
|
20240430,092700,1230255,3270,3270,3270,3270,0
|
|
20240430,092600,1230255,3270,3270,3270,3270,1
|
|
20240430,092500,1226985,3275,3275,3275,3275,0
|
|
20240430,092400,1226985,3275,3270,3275,3270,86
|
|
20240430,092300,945345,3275,3275,3275,3275,0
|
|
20240430,092200,945345,3275,3275,3275,3275,0
|
|
20240430,092100,945345,3275,3275,3275,3275,0
|
|
20240430,092000,945345,3275,3275,3275,3275,0
|
|
20240430,091900,945345,3275,3275,3275,3275,1
|
|
20240430,091800,942070,3275,3275,3275,3275,0
|
|
20240430,091700,942070,3275,3270,3275,3270,95
|
|
20240430,091600,631105,3265,3265,3265,3265,0
|
|
20240430,091500,631105,3265,3270,3270,3265,3
|
|
20240430,091400,621300,3270,3270,3270,3270,1
|
|
20240430,091300,618030,3270,3270,3270,3270,0
|
|
20240430,091200,618030,3270,3270,3270,3270,0
|
|
20240430,091100,618030,3270,3270,3270,3270,1
|
|
20240430,091000,614760,3270,3270,3270,3270,1
|
|
20240430,090900,611490,3270,3270,3270,3270,0
|
|
20240430,090800,611490,3270,3270,3270,3270,0
|
|
20240430,090700,611490,3270,3270,3270,3270,0
|
|
20240430,090600,611490,3270,3270,3270,3270,4
|
|
20240430,090500,598410,3270,3270,3270,3270,0
|
|
20240430,090400,598410,3270,3270,3270,3270,0
|
|
20240430,090300,598410,3270,3270,3270,3270,0
|
|
20240430,090200,598410,3270,3270,3270,3270,16
|
|
20240430,090100,546090,3270,3270,3270,3270,0
|
|
20240430,090000,546090,3270,3270,3270,3270,167
|