652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194900,45858960,2085,2085,2085,2085,1407
|
|
20240404,194800,45858960,2085,2085,2085,2085,0
|
|
20240404,194700,45858960,2085,2085,2085,2085,0
|
|
20240404,194600,45858960,2085,2085,2085,2085,0
|
|
20240404,194500,45858960,2085,2085,2085,2085,0
|
|
20240404,194400,45858960,2085,2085,2085,2085,0
|
|
20240404,194300,45858960,2085,2085,2085,2085,0
|
|
20240404,194200,45858960,2085,2085,2085,2085,0
|
|
20240404,194100,45858960,2085,2085,2085,2085,0
|
|
20240404,194000,45858960,2085,2085,2085,2085,0
|
|
20240404,193900,45858960,2085,2085,2085,2085,0
|
|
20240404,193800,45858960,2085,2085,2085,2085,0
|
|
20240404,193700,45858960,2085,2085,2085,2085,0
|
|
20240404,193600,45858960,2085,2085,2085,2085,0
|
|
20240404,193500,45858960,2085,2085,2085,2085,0
|
|
20240404,193400,45858960,2085,2085,2085,2085,0
|
|
20240404,193300,45858960,2085,2085,2085,2085,0
|
|
20240404,193200,45858960,2085,2085,2085,2085,0
|
|
20240404,193100,45858960,2085,2085,2085,2085,0
|
|
20240404,193000,45858960,2085,2085,2085,2085,0
|
|
20240404,192900,45858960,2085,2085,2085,2085,0
|
|
20240404,192800,45858960,2085,2085,2085,2085,0
|
|
20240404,192700,45858960,2085,2085,2085,2085,0
|
|
20240404,192600,45858960,2085,2085,2085,2085,0
|
|
20240404,192500,45858960,2085,2085,2085,2085,0
|
|
20240404,192400,45858960,2085,2085,2085,2085,0
|
|
20240404,192300,45858960,2085,2085,2085,2085,0
|
|
20240404,192200,45858960,2085,2085,2085,2085,0
|
|
20240404,192100,45858960,2085,2085,2085,2085,0
|
|
20240404,192000,45858960,2085,2085,2085,2085,0
|
|
20240404,191900,45858960,2085,2085,2085,2085,1407
|
|
20240404,191800,45858960,2085,2085,2085,2085,0
|
|
20240404,191700,45858960,2085,2085,2085,2085,0
|
|
20240404,191600,45858960,2085,2085,2085,2085,0
|
|
20240404,191500,45858960,2085,2085,2085,2085,0
|
|
20240404,191400,45858960,2085,2085,2085,2085,0
|
|
20240404,191300,45858960,2085,2085,2085,2085,0
|
|
20240404,191200,45858960,2085,2085,2085,2085,0
|
|
20240404,191100,45858960,2085,2085,2085,2085,0
|
|
20240404,191000,45858960,2085,2085,2085,2085,0
|
|
20240404,190900,45858960,2085,2085,2085,2085,0
|
|
20240404,190800,45858960,2085,2085,2085,2085,0
|
|
20240404,190700,45858960,2085,2085,2085,2085,0
|
|
20240404,190600,45858960,2085,2085,2085,2085,0
|
|
20240404,190500,45858960,2085,2085,2085,2085,0
|
|
20240404,190400,45858960,2085,2085,2085,2085,0
|
|
20240404,190300,45858960,2085,2085,2085,2085,0
|
|
20240404,190200,45858960,2085,2085,2085,2085,0
|
|
20240404,190100,45858960,2085,2085,2085,2085,0
|
|
20240404,190000,45858960,2085,2085,2085,2085,0
|
|
20240404,185900,45858960,2085,2085,2085,2085,0
|
|
20240404,185800,45858960,2085,2085,2085,2085,0
|
|
20240404,185700,45858960,2085,2085,2085,2085,0
|
|
20240404,185600,45858960,2085,2085,2085,2085,0
|
|
20240404,185500,45858960,2085,2085,2085,2085,0
|
|
20240404,185400,45858960,2085,2085,2085,2085,0
|
|
20240404,185300,45858960,2085,2085,2085,2085,0
|
|
20240404,185200,45858960,2085,2085,2085,2085,0
|
|
20240404,185100,45858960,2085,2085,2085,2085,0
|
|
20240404,185000,45858960,2085,2085,2085,2085,0
|
|
20240404,184900,45858960,2085,2085,2085,2085,1407
|
|
20240404,184800,45858960,2085,2085,2085,2085,0
|
|
20240404,184700,45858960,2085,2085,2085,2085,0
|
|
20240404,184600,45858960,2085,2085,2085,2085,0
|
|
20240404,184500,45858960,2085,2085,2085,2085,0
|
|
20240404,184400,45858960,2085,2085,2085,2085,0
|
|
20240404,184300,45858960,2085,2085,2085,2085,0
|
|
20240404,184200,45858960,2085,2085,2085,2085,0
|
|
20240404,184100,45858960,2085,2085,2085,2085,0
|
|
20240404,184000,45858960,2085,2085,2085,2085,0
|
|
20240404,183900,45858960,2085,2085,2085,2085,0
|
|
20240404,183800,45858960,2085,2085,2085,2085,0
|
|
20240404,183700,45858960,2085,2085,2085,2085,0
|
|
20240404,183600,45858960,2085,2085,2085,2085,0
|
|
20240404,183500,45858960,2085,2085,2085,2085,0
|
|
20240404,183400,45858960,2085,2085,2085,2085,0
|
|
20240404,183300,45858960,2085,2085,2085,2085,0
|
|
20240404,183200,45858960,2085,2085,2085,2085,0
|
|
20240404,183100,45858960,2085,2085,2085,2085,0
|
|
20240404,183000,45858960,2085,2085,2085,2085,0
|
|
20240404,182900,45858960,2085,2085,2085,2085,0
|
|
20240404,182800,45858960,2085,2085,2085,2085,0
|
|
20240404,182700,45858960,2085,2085,2085,2085,0
|
|
20240404,182600,45858960,2085,2085,2085,2085,0
|
|
20240404,182500,45858960,2085,2085,2085,2085,0
|
|
20240404,182400,45858960,2085,2085,2085,2085,0
|
|
20240404,182300,45858960,2085,2085,2085,2085,0
|
|
20240404,182200,45858960,2085,2085,2085,2085,0
|
|
20240404,182100,45858960,2085,2085,2085,2085,0
|
|
20240404,182000,45858960,2085,2085,2085,2085,0
|
|
20240404,181900,45858960,2085,2085,2085,2085,1407
|
|
20240404,181800,45858960,2085,2085,2085,2085,0
|
|
20240404,181700,45858960,2085,2085,2085,2085,0
|
|
20240404,181600,45858960,2085,2085,2085,2085,0
|
|
20240404,181500,45858960,2085,2085,2085,2085,0
|
|
20240404,181400,45858960,2085,2085,2085,2085,0
|
|
20240404,181300,45858960,2085,2085,2085,2085,0
|
|
20240404,181200,45858960,2085,2085,2085,2085,0
|
|
20240404,181100,45858960,2085,2085,2085,2085,0
|
|
20240404,181000,45858960,2085,2085,2085,2085,0
|
|
20240404,180900,45858960,2085,2085,2085,2085,0
|
|
20240404,180800,45858960,2085,2085,2085,2085,0
|
|
20240404,180700,45858960,2085,2085,2085,2085,0
|
|
20240404,180600,45858960,2085,2085,2085,2085,0
|
|
20240404,180500,45858960,2085,2085,2085,2085,0
|
|
20240404,180400,45858960,2085,2085,2085,2085,0
|
|
20240404,180300,45858960,2085,2085,2085,2085,0
|
|
20240404,180200,45858960,2085,2085,2085,2085,0
|
|
20240404,180100,45858960,2085,2085,2085,2085,0
|
|
20240404,180000,45858960,2085,2085,2085,2085,0
|
|
20240404,175900,45858960,2085,2085,2085,2085,0
|
|
20240404,175800,45858960,2085,2085,2085,2085,0
|
|
20240404,175700,45858960,2085,2085,2085,2085,0
|
|
20240404,175600,45858960,2085,2085,2085,2085,0
|
|
20240404,175500,45858960,2085,2085,2085,2085,0
|
|
20240404,175400,45858960,2085,2085,2085,2085,0
|
|
20240404,175300,45858960,2085,2085,2085,2085,0
|
|
20240404,175200,45858960,2085,2085,2085,2085,0
|
|
20240404,175100,45858960,2085,2085,2085,2085,0
|
|
20240404,175000,45858960,2085,2085,2085,2085,0
|
|
20240404,174900,45858960,2085,2085,2085,2085,1407
|
|
20240404,174800,45858960,2085,2085,2085,2085,0
|
|
20240404,174700,45858960,2085,2085,2085,2085,0
|
|
20240404,174600,45858960,2085,2085,2085,2085,0
|
|
20240404,174500,45858960,2085,2085,2085,2085,0
|
|
20240404,174400,45858960,2085,2085,2085,2085,0
|
|
20240404,174300,45858960,2085,2085,2085,2085,0
|
|
20240404,174200,45858960,2085,2085,2085,2085,0
|
|
20240404,174100,45858960,2085,2085,2085,2085,0
|
|
20240404,174000,45858960,2085,2085,2085,2085,0
|
|
20240404,173900,45858960,2085,2085,2085,2085,0
|
|
20240404,173800,45858960,2085,2085,2085,2085,0
|
|
20240404,173700,45858960,2085,2085,2085,2085,0
|
|
20240404,173600,45858960,2085,2085,2085,2085,0
|
|
20240404,173500,45858960,2085,2085,2085,2085,0
|
|
20240404,173400,45858960,2085,2085,2085,2085,0
|
|
20240404,173300,45858960,2085,2085,2085,2085,0
|
|
20240404,173200,45858960,2085,2085,2085,2085,0
|
|
20240404,173100,45858960,2085,2085,2085,2085,0
|
|
20240404,173000,45858960,2085,2085,2085,2085,0
|
|
20240404,172900,45858960,2085,2085,2085,2085,0
|
|
20240404,172800,45858960,2085,2085,2085,2085,0
|
|
20240404,172700,45858960,2085,2085,2085,2085,0
|
|
20240404,172600,45858960,2085,2085,2085,2085,0
|
|
20240404,172500,45858960,2085,2085,2085,2085,0
|
|
20240404,172400,45858960,2085,2085,2085,2085,0
|
|
20240404,172300,45858960,2085,2085,2085,2085,0
|
|
20240404,172200,45858960,2085,2085,2085,2085,0
|
|
20240404,172100,45858960,2085,2085,2085,2085,0
|
|
20240404,172000,45858960,2085,2085,2085,2085,0
|
|
20240404,171900,45858960,2085,2085,2085,2085,1407
|
|
20240404,171800,45858960,2085,2085,2085,2085,0
|
|
20240404,171700,45858960,2085,2085,2085,2085,0
|
|
20240404,171600,45858960,2085,2085,2085,2085,0
|
|
20240404,171500,45858960,2085,2085,2085,2085,0
|
|
20240404,171400,45858960,2085,2085,2085,2085,0
|
|
20240404,171300,45858960,2085,2085,2085,2085,0
|
|
20240404,171200,45858960,2085,2085,2085,2085,0
|
|
20240404,171100,45858960,2085,2085,2085,2085,0
|
|
20240404,171000,45858960,2085,2085,2085,2085,0
|
|
20240404,170900,45858960,2085,2085,2085,2085,0
|
|
20240404,170800,45858960,2085,2085,2085,2085,0
|
|
20240404,170700,45858960,2085,2085,2085,2085,0
|
|
20240404,170600,45858960,2085,2085,2085,2085,0
|
|
20240404,170500,45858960,2085,2085,2085,2085,0
|
|
20240404,170400,45858960,2085,2085,2085,2085,0
|
|
20240404,170300,45858960,2085,2085,2085,2085,0
|
|
20240404,170200,45858960,2085,2085,2085,2085,0
|
|
20240404,170100,45858960,2085,2085,2085,2085,0
|
|
20240404,170000,45858960,2085,2085,2085,2085,0
|
|
20240404,165900,45858960,2085,2085,2085,2085,0
|
|
20240404,165800,45858960,2085,2085,2085,2085,0
|
|
20240404,165700,45858960,2085,2085,2085,2085,0
|
|
20240404,165600,45858960,2085,2085,2085,2085,0
|
|
20240404,165500,45858960,2085,2085,2085,2085,0
|
|
20240404,165400,45858960,2085,2085,2085,2085,0
|
|
20240404,165300,45858960,2085,2085,2085,2085,0
|
|
20240404,165200,45858960,2085,2085,2085,2085,0
|
|
20240404,165100,45858960,2085,2085,2085,2085,0
|
|
20240404,165000,45858960,2085,2085,2085,2085,0
|
|
20240404,164900,45858960,2085,2085,2085,2085,1407
|
|
20240404,164800,45858960,2085,2085,2085,2085,0
|
|
20240404,164700,45858960,2085,2085,2085,2085,0
|
|
20240404,164600,45858960,2085,2085,2085,2085,0
|
|
20240404,164500,45858960,2085,2085,2085,2085,0
|
|
20240404,164400,45858960,2085,2085,2085,2085,0
|
|
20240404,164300,45858960,2085,2085,2085,2085,0
|
|
20240404,164200,45858960,2085,2085,2085,2085,0
|
|
20240404,164100,45858960,2085,2085,2085,2085,0
|
|
20240404,164000,45858960,2085,2085,2085,2085,0
|
|
20240404,163900,45858960,2085,2085,2085,2085,0
|
|
20240404,163800,45858960,2085,2085,2085,2085,0
|
|
20240404,163700,45858960,2085,2085,2085,2085,0
|
|
20240404,163600,45858960,2085,2085,2085,2085,0
|
|
20240404,163500,45858960,2085,2085,2085,2085,0
|
|
20240404,163400,45858960,2085,2085,2085,2085,0
|
|
20240404,163300,45858960,2085,2085,2085,2085,0
|
|
20240404,163200,45858960,2085,2085,2085,2085,0
|
|
20240404,163100,45858960,2085,2085,2085,2085,0
|
|
20240404,163000,45858960,2085,2085,2085,2085,0
|
|
20240404,162900,45858960,2085,2085,2085,2085,0
|
|
20240404,162800,45858960,2085,2085,2085,2085,0
|
|
20240404,162700,45858960,2085,2085,2085,2085,0
|
|
20240404,162600,45858960,2085,2085,2085,2085,0
|
|
20240404,162500,45858960,2085,2085,2085,2085,0
|
|
20240404,162400,45858960,2085,2085,2085,2085,0
|
|
20240404,162300,45858960,2085,2085,2085,2085,0
|
|
20240404,162200,45858960,2085,2085,2085,2085,0
|
|
20240404,162100,45858960,2085,2085,2085,2085,0
|
|
20240404,162000,45858960,2085,2085,2085,2085,0
|
|
20240404,161900,45858960,2085,2085,2085,2085,1407
|
|
20240404,161800,45858960,2085,2085,2085,2085,0
|
|
20240404,161700,45858960,2085,2085,2085,2085,0
|
|
20240404,161600,45858960,2085,2085,2085,2085,0
|
|
20240404,161500,45858960,2085,2085,2085,2085,0
|
|
20240404,161400,45858960,2085,2085,2085,2085,0
|
|
20240404,161300,45858960,2085,2085,2085,2085,0
|
|
20240404,161200,45858960,2085,2085,2085,2085,0
|
|
20240404,161100,45858960,2085,2085,2085,2085,0
|
|
20240404,161000,45858960,2085,2085,2085,2085,0
|
|
20240404,160900,45858960,2085,2085,2085,2085,0
|
|
20240404,160800,45858960,2085,2085,2085,2085,0
|
|
20240404,160700,45858960,2085,2085,2085,2085,0
|
|
20240404,160600,45858960,2085,2085,2085,2085,0
|
|
20240404,160500,45858960,2085,2085,2085,2085,0
|
|
20240404,160400,45858960,2085,2085,2085,2085,0
|
|
20240404,160300,45858960,2085,2085,2085,2085,0
|
|
20240404,160200,45858960,2085,2085,2085,2085,0
|
|
20240404,160100,45858960,2085,2085,2085,2085,0
|
|
20240404,160000,45858960,2085,2085,2085,2085,0
|
|
20240404,155900,45858960,2085,2085,2085,2085,0
|
|
20240404,155800,45858960,2085,2085,2085,2085,0
|
|
20240404,155700,45858960,2085,2085,2085,2085,0
|
|
20240404,155600,45858960,2085,2085,2085,2085,0
|
|
20240404,155500,45858960,2085,2085,2085,2085,0
|
|
20240404,155400,45858960,2085,2085,2085,2085,0
|
|
20240404,155300,45858960,2085,2085,2085,2085,0
|
|
20240404,155200,45858960,2085,2085,2085,2085,0
|
|
20240404,155100,45858960,2085,2085,2085,2085,0
|
|
20240404,155000,45858960,2085,2085,2085,2085,0
|
|
20240404,154900,45858960,2085,2085,2085,2085,1407
|
|
20240404,154800,45858960,2085,2085,2085,2085,0
|
|
20240404,154700,45858960,2085,2085,2085,2085,0
|
|
20240404,154600,45858960,2085,2085,2085,2085,0
|
|
20240404,154500,45858960,2085,2085,2085,2085,0
|
|
20240404,154400,45858960,2085,2085,2085,2085,0
|
|
20240404,154300,45858960,2085,2085,2085,2085,0
|
|
20240404,154200,45858960,2085,2085,2085,2085,0
|
|
20240404,154100,45858960,2085,2085,2085,2085,0
|
|
20240404,154000,45858960,2085,2085,2085,2085,0
|
|
20240404,153900,45858960,2085,2085,2085,2085,0
|
|
20240404,153800,45858960,2085,2085,2085,2085,0
|
|
20240404,153700,45858960,2085,2085,2085,2085,0
|
|
20240404,153600,45858960,2085,2085,2085,2085,0
|
|
20240404,153500,45858960,2085,2085,2085,2085,0
|
|
20240404,153400,45858960,2085,2085,2085,2085,0
|
|
20240404,153300,45858960,2085,2085,2085,2085,0
|
|
20240404,153200,45858960,2085,2085,2085,2085,0
|
|
20240404,153100,45858960,2085,2085,2085,2085,0
|
|
20240404,153000,45858960,2085,2085,2085,2085,1407
|
|
20240404,152900,42925365,2100,2100,2100,2100,0
|
|
20240404,152800,42925365,2100,2100,2100,2100,0
|
|
20240404,152700,42925365,2100,2100,2100,2100,0
|
|
20240404,152600,42925365,2100,2100,2100,2100,0
|
|
20240404,152500,42925365,2100,2100,2100,2100,0
|
|
20240404,152400,42925365,2100,2100,2100,2100,0
|
|
20240404,152300,42925365,2100,2100,2100,2100,0
|
|
20240404,152200,42925365,2100,2100,2100,2100,0
|
|
20240404,152100,42925365,2100,2100,2100,2100,0
|
|
20240404,152000,42925365,2100,2100,2100,2100,0
|
|
20240404,151900,42925365,2100,2100,2100,2100,0
|
|
20240404,151800,42925365,2100,2100,2100,2100,0
|
|
20240404,151700,42925365,2100,2100,2100,2100,0
|
|
20240404,151600,42925365,2100,2100,2100,2100,0
|
|
20240404,151500,42925365,2100,2100,2100,2100,0
|
|
20240404,151400,42925365,2100,2100,2100,2100,0
|
|
20240404,151300,42925365,2100,2100,2100,2100,51
|
|
20240404,151200,42818265,2080,2080,2080,2080,0
|
|
20240404,151100,42818265,2080,2090,2090,2080,9490
|
|
20240404,151000,23029420,2100,2100,2100,2100,0
|
|
20240404,150900,23029420,2100,2100,2100,2100,0
|
|
20240404,150800,23029420,2100,2100,2100,2100,0
|
|
20240404,150700,23029420,2100,2100,2100,2100,0
|
|
20240404,150600,23029420,2100,2100,2100,2100,0
|
|
20240404,150500,23029420,2100,2100,2100,2100,0
|
|
20240404,150400,23029420,2100,2100,2100,2100,0
|
|
20240404,150300,23029420,2100,2100,2100,2100,0
|
|
20240404,150200,23029420,2100,2100,2100,2100,0
|
|
20240404,150100,23029420,2100,2100,2100,2100,0
|
|
20240404,150000,23029420,2100,2100,2100,2100,0
|
|
20240404,145900,23029420,2100,2100,2100,2100,0
|
|
20240404,145800,23029420,2100,2100,2100,2100,0
|
|
20240404,145700,23029420,2100,2100,2100,2100,0
|
|
20240404,145600,23029420,2100,2100,2100,2100,0
|
|
20240404,145500,23029420,2100,2100,2100,2100,0
|
|
20240404,145400,23029420,2100,2100,2100,2100,0
|
|
20240404,145300,23029420,2100,2100,2100,2100,0
|
|
20240404,145200,23029420,2100,2100,2100,2100,0
|
|
20240404,145100,23029420,2100,2095,2100,2095,30
|
|
20240404,145000,22966430,2100,2100,2100,2100,0
|
|
20240404,144900,22966430,2100,2100,2100,2100,0
|
|
20240404,144800,22966430,2100,2100,2100,2100,0
|
|
20240404,144700,22966430,2100,2100,2100,2100,0
|
|
20240404,144600,22966430,2100,2100,2100,2100,0
|
|
20240404,144500,22966430,2100,2100,2100,2100,0
|
|
20240404,144400,22966430,2100,2100,2100,2100,0
|
|
20240404,144300,22966430,2100,2100,2100,2100,0
|
|
20240404,144200,22966430,2100,2090,2100,2090,31
|
|
20240404,144100,22901630,2095,2095,2095,2095,0
|
|
20240404,144000,22901630,2095,2095,2095,2095,0
|
|
20240404,143900,22901630,2095,2095,2095,2095,0
|
|
20240404,143800,22901630,2095,2095,2095,2095,0
|
|
20240404,143700,22901630,2095,2095,2095,2095,0
|
|
20240404,143600,22901630,2095,2095,2095,2095,0
|
|
20240404,143500,22901630,2095,2095,2095,2095,0
|
|
20240404,143400,22901630,2095,2095,2095,2095,0
|
|
20240404,143300,22901630,2095,2095,2095,2095,0
|
|
20240404,143200,22901630,2095,2095,2095,2095,0
|
|
20240404,143100,22901630,2095,2095,2095,2095,0
|
|
20240404,143000,22901630,2095,2095,2095,2095,0
|
|
20240404,142900,22901630,2095,2095,2095,2095,0
|
|
20240404,142800,22901630,2095,2095,2095,2095,0
|
|
20240404,142700,22901630,2095,2095,2095,2095,0
|
|
20240404,142600,22901630,2095,2095,2095,2095,0
|
|
20240404,142500,22901630,2095,2095,2095,2095,0
|
|
20240404,142400,22901630,2095,2095,2095,2095,0
|
|
20240404,142300,22901630,2095,2095,2095,2095,0
|
|
20240404,142200,22901630,2095,2095,2095,2095,0
|
|
20240404,142100,22901630,2095,2095,2095,2095,0
|
|
20240404,142000,22901630,2095,2095,2095,2095,0
|
|
20240404,141900,22901630,2095,2095,2095,2095,0
|
|
20240404,141800,22901630,2095,2095,2095,2095,0
|
|
20240404,141700,22901630,2095,2095,2095,2095,0
|
|
20240404,141600,22901630,2095,2095,2095,2095,0
|
|
20240404,141500,22901630,2095,2095,2095,2095,0
|
|
20240404,141400,22901630,2095,2095,2095,2095,0
|
|
20240404,141300,22901630,2095,2095,2095,2095,0
|
|
20240404,141200,22901630,2095,2095,2095,2095,0
|
|
20240404,141100,22901630,2095,2095,2095,2095,0
|
|
20240404,141000,22901630,2095,2095,2095,2095,0
|
|
20240404,140900,22901630,2095,2095,2095,2095,0
|
|
20240404,140800,22901630,2095,2095,2095,2095,0
|
|
20240404,140700,22901630,2095,2095,2095,2095,200
|
|
20240404,140600,22482630,2105,2105,2105,2105,0
|
|
20240404,140500,22482630,2105,2105,2105,2105,0
|
|
20240404,140400,22482630,2105,2105,2105,2105,0
|
|
20240404,140300,22482630,2105,2105,2105,2105,0
|
|
20240404,140200,22482630,2105,2105,2105,2105,0
|
|
20240404,140100,22482630,2105,2105,2105,2105,0
|
|
20240404,140000,22482630,2105,2105,2105,2105,0
|
|
20240404,135900,22482630,2105,2105,2105,2105,0
|
|
20240404,135800,22482630,2105,2105,2105,2105,0
|
|
20240404,135700,22482630,2105,2105,2105,2105,0
|
|
20240404,135600,22482630,2105,2105,2105,2105,0
|
|
20240404,135500,22482630,2105,2105,2105,2105,0
|
|
20240404,135400,22482630,2105,2105,2105,2105,0
|
|
20240404,135300,22482630,2105,2105,2105,2105,0
|
|
20240404,135200,22482630,2105,2105,2105,2105,0
|
|
20240404,135100,22482630,2105,2105,2105,2105,0
|
|
20240404,135000,22482630,2105,2105,2105,2105,0
|
|
20240404,134900,22482630,2105,2105,2105,2105,0
|
|
20240404,134800,22482630,2105,2105,2105,2105,0
|
|
20240404,134700,22482630,2105,2105,2105,2105,0
|
|
20240404,134600,22482630,2105,2105,2105,2105,0
|
|
20240404,134500,22482630,2105,2105,2105,2105,0
|
|
20240404,134400,22482630,2105,2105,2105,2105,0
|
|
20240404,134300,22482630,2105,2100,2105,2100,2
|
|
20240404,134200,22478425,2100,2100,2100,2100,1
|
|
20240404,134100,22476325,2100,2100,2100,2100,0
|
|
20240404,134000,22476325,2100,2100,2100,2100,0
|
|
20240404,133900,22476325,2100,2100,2100,2100,0
|
|
20240404,133800,22476325,2100,2100,2100,2100,0
|
|
20240404,133700,22476325,2100,2100,2100,2100,0
|
|
20240404,133600,22476325,2100,2100,2100,2100,0
|
|
20240404,133500,22476325,2100,2100,2100,2100,0
|
|
20240404,133400,22476325,2100,2100,2100,2100,0
|
|
20240404,133300,22476325,2100,2100,2100,2100,0
|
|
20240404,133200,22476325,2100,2100,2100,2100,0
|
|
20240404,133100,22476325,2100,2100,2100,2100,0
|
|
20240404,133000,22476325,2100,2100,2100,2100,0
|
|
20240404,132900,22476325,2100,2100,2100,2100,0
|
|
20240404,132800,22476325,2100,2100,2100,2100,0
|
|
20240404,132700,22476325,2100,2100,2100,2100,0
|
|
20240404,132600,22476325,2100,2100,2100,2100,0
|
|
20240404,132500,22476325,2100,2100,2100,2100,0
|
|
20240404,132400,22476325,2100,2100,2100,2100,0
|
|
20240404,132300,22476325,2100,2100,2100,2100,0
|
|
20240404,132200,22476325,2100,2100,2100,2100,0
|
|
20240404,132100,22476325,2100,2100,2100,2100,0
|
|
20240404,132000,22476325,2100,2100,2100,2100,0
|
|
20240404,131900,22476325,2100,2100,2100,2100,0
|
|
20240404,131800,22476325,2100,2100,2100,2100,0
|
|
20240404,131700,22476325,2100,2100,2100,2100,0
|
|
20240404,131600,22476325,2100,2100,2100,2100,40
|
|
20240404,131500,22392325,2095,2095,2095,2095,0
|
|
20240404,131400,22392325,2095,2095,2095,2095,0
|
|
20240404,131300,22392325,2095,2095,2095,2095,0
|
|
20240404,131200,22392325,2095,2095,2095,2095,0
|
|
20240404,131100,22392325,2095,2095,2095,2095,0
|
|
20240404,131000,22392325,2095,2095,2095,2095,0
|
|
20240404,130900,22392325,2095,2095,2095,2095,0
|
|
20240404,130800,22392325,2095,2095,2095,2095,0
|
|
20240404,130700,22392325,2095,2095,2095,2095,0
|
|
20240404,130600,22392325,2095,2095,2095,2095,0
|
|
20240404,130500,22392325,2095,2095,2095,2095,0
|
|
20240404,130400,22392325,2095,2095,2095,2095,50
|
|
20240404,130300,22287575,2100,2100,2100,2100,0
|
|
20240404,130200,22287575,2100,2100,2100,2100,0
|
|
20240404,130100,22287575,2100,2100,2100,2100,0
|
|
20240404,130000,22287575,2100,2100,2100,2100,0
|
|
20240404,125900,22287575,2100,2100,2100,2100,0
|
|
20240404,125800,22287575,2100,2100,2100,2100,0
|
|
20240404,125700,22287575,2100,2100,2100,2100,0
|
|
20240404,125600,22287575,2100,2100,2100,2100,0
|
|
20240404,125500,22287575,2100,2100,2100,2100,0
|
|
20240404,125400,22287575,2100,2100,2100,2100,0
|
|
20240404,125300,22287575,2100,2100,2100,2100,0
|
|
20240404,125200,22287575,2100,2100,2100,2100,0
|
|
20240404,125100,22287575,2100,2100,2100,2100,0
|
|
20240404,125000,22287575,2100,2100,2100,2100,0
|
|
20240404,124900,22287575,2100,2100,2100,2100,0
|
|
20240404,124800,22287575,2100,2100,2100,2100,0
|
|
20240404,124700,22287575,2100,2100,2100,2100,0
|
|
20240404,124600,22287575,2100,2100,2100,2100,0
|
|
20240404,124500,22287575,2100,2100,2100,2100,1
|
|
20240404,124400,22285475,2100,2100,2100,2100,0
|
|
20240404,124300,22285475,2100,2100,2100,2100,0
|
|
20240404,124200,22285475,2100,2100,2100,2100,0
|
|
20240404,124100,22285475,2100,2100,2100,2100,0
|
|
20240404,124000,22285475,2100,2100,2100,2100,0
|
|
20240404,123900,22285475,2100,2100,2100,2100,0
|
|
20240404,123800,22285475,2100,2100,2100,2100,0
|
|
20240404,123700,22285475,2100,2100,2100,2100,0
|
|
20240404,123600,22285475,2100,2100,2100,2100,0
|
|
20240404,123500,22285475,2100,2100,2100,2100,0
|
|
20240404,123400,22285475,2100,2100,2100,2100,1
|
|
20240404,123300,22283375,2095,2095,2095,2095,0
|
|
20240404,123200,22283375,2095,2095,2095,2095,0
|
|
20240404,123100,22283375,2095,2095,2095,2095,5
|
|
20240404,123000,22272900,2095,2095,2095,2095,50
|
|
20240404,122900,22168150,2095,2095,2095,2095,10
|
|
20240404,122800,22147200,2095,2095,2095,2095,0
|
|
20240404,122700,22147200,2095,2095,2095,2095,0
|
|
20240404,122600,22147200,2095,2095,2095,2095,1
|
|
20240404,122500,22145105,2110,2110,2110,2110,0
|
|
20240404,122400,22145105,2110,2110,2110,2110,0
|
|
20240404,122300,22145105,2110,2110,2110,2110,0
|
|
20240404,122200,22145105,2110,2110,2110,2110,0
|
|
20240404,122100,22145105,2110,2110,2110,2110,0
|
|
20240404,122000,22145105,2110,2110,2110,2110,1
|
|
20240404,121900,22142995,2095,2095,2095,2095,0
|
|
20240404,121800,22142995,2095,2095,2095,2095,0
|
|
20240404,121700,22142995,2095,2095,2095,2095,68
|
|
20240404,121600,22000535,2095,2095,2095,2095,0
|
|
20240404,121500,22000535,2095,2105,2105,2095,470
|
|
20240404,121400,21013585,2095,2100,2100,2095,159
|
|
20240404,121300,20679710,2100,2100,2100,2100,0
|
|
20240404,121200,20679710,2100,2100,2100,2100,0
|
|
20240404,121100,20679710,2100,2100,2100,2100,0
|
|
20240404,121000,20679710,2100,2100,2100,2100,0
|
|
20240404,120900,20679710,2100,2095,2100,2095,26
|
|
20240404,120800,20625235,2095,2095,2095,2095,26
|
|
20240404,120700,20570765,2095,2095,2095,2095,0
|
|
20240404,120600,20570765,2095,2095,2095,2095,0
|
|
20240404,120500,20570765,2095,2095,2095,2095,40
|
|
20240404,120400,20486965,2095,2095,2095,2095,0
|
|
20240404,120300,20486965,2095,2095,2095,2095,0
|
|
20240404,120200,20486965,2095,2095,2095,2095,0
|
|
20240404,120100,20486965,2095,2095,2095,2095,300
|
|
20240404,120000,19858465,2100,2100,2100,2100,0
|
|
20240404,115900,19858465,2100,2100,2100,2100,797
|
|
20240404,115800,18184765,2105,2105,2105,2105,200
|
|
20240404,115700,17763765,2105,2105,2105,2105,783
|
|
20240404,115600,16115550,2110,2110,2110,2110,1
|
|
20240404,115500,16113440,2110,2110,2110,2110,18
|
|
20240404,115400,16075460,2110,2110,2110,2110,1
|
|
20240404,115300,16073350,2105,2100,2105,2100,420
|
|
20240404,115200,15190265,2095,2080,2100,2080,4762
|
|
20240404,115100,5232015,2075,2060,2075,2060,916
|
|
20240404,115000,3336075,2065,2065,2065,2065,0
|
|
20240404,114900,3336075,2065,2065,2065,2065,0
|
|
20240404,114800,3336075,2065,2065,2065,2065,0
|
|
20240404,114700,3336075,2065,2065,2065,2065,0
|
|
20240404,114600,3336075,2065,2065,2065,2065,1
|
|
20240404,114500,3334010,2055,2055,2055,2055,73
|
|
20240404,114400,3183995,2060,2060,2060,2060,0
|
|
20240404,114300,3183995,2060,2060,2060,2060,0
|
|
20240404,114200,3183995,2060,2060,2060,2060,0
|
|
20240404,114100,3183995,2060,2060,2060,2060,0
|
|
20240404,114000,3183995,2060,2060,2060,2060,0
|
|
20240404,113900,3183995,2060,2060,2060,2060,0
|
|
20240404,113800,3183995,2060,2060,2060,2060,0
|
|
20240404,113700,3183995,2060,2060,2060,2060,0
|
|
20240404,113600,3183995,2060,2060,2060,2060,100
|
|
20240404,113500,2977995,2060,2060,2060,2060,0
|
|
20240404,113400,2977995,2060,2060,2060,2060,0
|
|
20240404,113300,2977995,2060,2060,2060,2060,0
|
|
20240404,113200,2977995,2060,2060,2060,2060,0
|
|
20240404,113100,2977995,2060,2060,2060,2060,0
|
|
20240404,113000,2977995,2060,2060,2060,2060,0
|
|
20240404,112900,2977995,2060,2060,2060,2060,0
|
|
20240404,112800,2977995,2060,2060,2060,2060,0
|
|
20240404,112700,2977995,2060,2060,2060,2060,0
|
|
20240404,112600,2977995,2060,2060,2060,2060,0
|
|
20240404,112500,2977995,2060,2060,2060,2060,0
|
|
20240404,112400,2977995,2060,2060,2060,2060,50
|
|
20240404,112300,2874995,2060,2060,2060,2060,0
|
|
20240404,112200,2874995,2060,2060,2060,2060,0
|
|
20240404,112100,2874995,2060,2060,2060,2060,0
|
|
20240404,112000,2874995,2060,2060,2060,2060,150
|
|
20240404,111900,2565995,2060,2060,2060,2060,0
|
|
20240404,111800,2565995,2060,2060,2060,2060,0
|
|
20240404,111700,2565995,2060,2060,2060,2060,0
|
|
20240404,111600,2565995,2060,2060,2060,2060,0
|
|
20240404,111500,2565995,2060,2060,2060,2060,50
|
|
20240404,111400,2462995,2065,2065,2065,2065,0
|
|
20240404,111300,2462995,2065,2065,2065,2065,0
|
|
20240404,111200,2462995,2065,2065,2065,2065,0
|
|
20240404,111100,2462995,2065,2065,2065,2065,44
|
|
20240404,111000,2372135,2065,2065,2065,2065,6
|
|
20240404,110900,2359745,2065,2065,2065,2065,0
|
|
20240404,110800,2359745,2065,2065,2065,2065,0
|
|
20240404,110700,2359745,2065,2065,2065,2065,0
|
|
20240404,110600,2359745,2065,2065,2065,2065,0
|
|
20240404,110500,2359745,2065,2065,2065,2065,0
|
|
20240404,110400,2359745,2065,2065,2065,2065,6
|
|
20240404,110300,2347355,2065,2065,2065,2065,0
|
|
20240404,110200,2347355,2065,2065,2065,2065,0
|
|
20240404,110100,2347355,2065,2065,2065,2065,0
|
|
20240404,110000,2347355,2065,2065,2065,2065,0
|
|
20240404,105900,2347355,2065,2065,2065,2065,0
|
|
20240404,105800,2347355,2065,2065,2065,2065,0
|
|
20240404,105700,2347355,2065,2065,2065,2065,0
|
|
20240404,105600,2347355,2065,2065,2065,2065,0
|
|
20240404,105500,2347355,2065,2065,2065,2065,50
|
|
20240404,105400,2244105,2065,2065,2065,2065,181
|
|
20240404,105300,1870340,2065,2065,2065,2065,0
|
|
20240404,105200,1870340,2065,2065,2065,2065,0
|
|
20240404,105100,1870340,2065,2065,2065,2065,0
|
|
20240404,105000,1870340,2065,2065,2065,2065,0
|
|
20240404,104900,1870340,2065,2065,2065,2065,0
|
|
20240404,104800,1870340,2065,2065,2065,2065,0
|
|
20240404,104700,1870340,2065,2065,2065,2065,0
|
|
20240404,104600,1870340,2065,2065,2065,2065,0
|
|
20240404,104500,1870340,2065,2065,2065,2065,0
|
|
20240404,104400,1870340,2065,2065,2065,2065,0
|
|
20240404,104300,1870340,2065,2065,2065,2065,0
|
|
20240404,104200,1870340,2065,2065,2065,2065,0
|
|
20240404,104100,1870340,2065,2065,2065,2065,0
|
|
20240404,104000,1870340,2065,2065,2065,2065,0
|
|
20240404,103900,1870340,2065,2065,2065,2065,0
|
|
20240404,103800,1870340,2065,2065,2065,2065,0
|
|
20240404,103700,1870340,2065,2065,2065,2065,5
|
|
20240404,103600,1860015,2060,2060,2060,2060,0
|
|
20240404,103500,1860015,2060,2060,2060,2060,0
|
|
20240404,103400,1860015,2060,2060,2060,2060,0
|
|
20240404,103300,1860015,2060,2060,2060,2060,0
|
|
20240404,103200,1860015,2060,2060,2060,2060,0
|
|
20240404,103100,1860015,2060,2060,2060,2060,0
|
|
20240404,103000,1860015,2060,2060,2060,2060,747
|
|
20240404,102900,321195,2065,2065,2065,2065,0
|
|
20240404,102800,321195,2065,2065,2065,2065,0
|
|
20240404,102700,321195,2065,2065,2065,2065,0
|
|
20240404,102600,321195,2065,2065,2065,2065,0
|
|
20240404,102500,321195,2065,2065,2065,2065,0
|
|
20240404,102400,321195,2065,2065,2065,2065,0
|
|
20240404,102300,321195,2065,2065,2065,2065,0
|
|
20240404,102200,321195,2065,2065,2065,2065,0
|
|
20240404,102100,321195,2065,2065,2065,2065,0
|
|
20240404,102000,321195,2065,2065,2065,2065,0
|
|
20240404,101900,321195,2065,2065,2065,2065,0
|
|
20240404,101800,321195,2065,2065,2065,2065,0
|
|
20240404,101700,321195,2065,2065,2065,2065,0
|
|
20240404,101600,321195,2065,2065,2065,2065,0
|
|
20240404,101500,321195,2065,2065,2065,2065,0
|
|
20240404,101400,321195,2065,2065,2065,2065,4
|
|
20240404,101300,312935,2065,2065,2065,2065,0
|
|
20240404,101200,312935,2065,2065,2065,2065,0
|
|
20240404,101100,312935,2065,2065,2065,2065,0
|
|
20240404,101000,312935,2065,2065,2065,2065,0
|
|
20240404,100900,312935,2065,2065,2065,2065,0
|
|
20240404,100800,312935,2065,2065,2065,2065,0
|
|
20240404,100700,312935,2065,2065,2065,2065,0
|
|
20240404,100600,312935,2065,2065,2065,2065,0
|
|
20240404,100500,312935,2065,2065,2065,2065,0
|
|
20240404,100400,312935,2065,2065,2065,2065,0
|
|
20240404,100300,312935,2065,2065,2065,2065,0
|
|
20240404,100200,312935,2065,2065,2065,2065,0
|
|
20240404,100100,312935,2065,2065,2065,2065,0
|
|
20240404,100000,312935,2065,2065,2065,2065,0
|
|
20240404,095900,312935,2065,2065,2065,2065,0
|
|
20240404,095800,312935,2065,2065,2065,2065,0
|
|
20240404,095700,312935,2065,2065,2065,2065,0
|
|
20240404,095600,312935,2065,2065,2065,2065,0
|
|
20240404,095500,312935,2065,2065,2065,2065,0
|
|
20240404,095400,312935,2065,2065,2065,2065,10
|
|
20240404,095300,292285,2065,2065,2065,2065,1
|
|
20240404,095200,290220,2065,2065,2065,2065,0
|
|
20240404,095100,290220,2065,2065,2065,2065,0
|
|
20240404,095000,290220,2065,2065,2065,2065,0
|
|
20240404,094900,290220,2065,2065,2065,2065,0
|
|
20240404,094800,290220,2065,2065,2065,2065,1
|
|
20240404,094700,288155,2060,2060,2060,2060,0
|
|
20240404,094600,288155,2060,2060,2060,2060,51
|
|
20240404,094500,183095,2060,2060,2060,2060,0
|
|
20240404,094400,183095,2060,2060,2060,2060,0
|
|
20240404,094300,183095,2060,2060,2060,2060,0
|
|
20240404,094200,183095,2060,2060,2060,2060,0
|
|
20240404,094100,183095,2060,2060,2060,2060,0
|
|
20240404,094000,183095,2060,2060,2060,2060,0
|
|
20240404,093900,183095,2060,2060,2060,2060,0
|
|
20240404,093800,183095,2060,2060,2060,2060,0
|
|
20240404,093700,183095,2060,2060,2060,2060,0
|
|
20240404,093600,183095,2060,2060,2060,2060,0
|
|
20240404,093500,183095,2060,2060,2060,2060,0
|
|
20240404,093400,183095,2060,2060,2060,2060,0
|
|
20240404,093300,183095,2060,2060,2060,2060,40
|
|
20240404,093200,100695,2055,2055,2055,2055,0
|
|
20240404,093100,100695,2055,2055,2055,2055,0
|
|
20240404,093000,100695,2055,2055,2055,2055,0
|
|
20240404,092900,100695,2055,2055,2055,2055,0
|
|
20240404,092800,100695,2055,2055,2055,2055,0
|
|
20240404,092700,100695,2055,2055,2055,2055,0
|
|
20240404,092600,100695,2055,2055,2055,2055,0
|
|
20240404,092500,100695,2055,2055,2055,2055,0
|
|
20240404,092400,100695,2055,2055,2055,2055,0
|
|
20240404,092300,100695,2055,2055,2055,2055,0
|
|
20240404,092200,100695,2055,2055,2055,2055,0
|
|
20240404,092100,100695,2055,2055,2055,2055,0
|
|
20240404,092000,100695,2055,2055,2055,2055,0
|
|
20240404,091900,100695,2055,2055,2055,2055,0
|
|
20240404,091800,100695,2055,2055,2055,2055,0
|
|
20240404,091700,100695,2055,2055,2055,2055,0
|
|
20240404,091600,100695,2055,2055,2055,2055,0
|
|
20240404,091500,100695,2055,2055,2055,2055,0
|
|
20240404,091400,100695,2055,2055,2055,2055,0
|
|
20240404,091300,100695,2055,2055,2055,2055,0
|
|
20240404,091200,100695,2055,2055,2055,2055,0
|
|
20240404,091100,100695,2055,2055,2055,2055,0
|
|
20240404,091000,100695,2055,2055,2055,2055,0
|
|
20240404,090900,100695,2055,2055,2055,2055,0
|
|
20240404,090800,100695,2055,2055,2055,2055,0
|
|
20240404,090700,100695,2055,2055,2055,2055,49
|
|
20240404,090600,0,2075,2075,2075,2075,0
|
|
20240404,090500,0,2075,2075,2075,2075,0
|
|
20240404,090400,0,2075,2075,2075,2075,0
|
|
20240404,090300,0,2075,2075,2075,2075,0
|
|
20240404,090200,0,2075,2075,2075,2075,0
|
|
20240404,090100,0,2075,2075,2075,2075,0
|
|
20240404,090000,0,2075,2075,2075,2075,0
|