674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201100,116050,11000,11000,11000,11000,1
|
|
20240405,201000,116050,11000,11000,11000,11000,0
|
|
20240405,200900,116050,11000,11000,11000,11000,0
|
|
20240405,200800,116050,11000,11000,11000,11000,0
|
|
20240405,200700,116050,11000,11000,11000,11000,0
|
|
20240405,200600,116050,11000,11000,11000,11000,0
|
|
20240405,200500,116050,11000,11000,11000,11000,0
|
|
20240405,200400,116050,11000,11000,11000,11000,0
|
|
20240405,200300,116050,11000,11000,11000,11000,0
|
|
20240405,200200,116050,11000,11000,11000,11000,0
|
|
20240405,200100,116050,11000,11000,11000,11000,0
|
|
20240405,200000,116050,11000,11000,11000,11000,0
|
|
20240405,195900,116050,11000,11000,11000,11000,0
|
|
20240405,195800,116050,11000,11000,11000,11000,0
|
|
20240405,195700,116050,11000,11000,11000,11000,0
|
|
20240405,195600,116050,11000,11000,11000,11000,0
|
|
20240405,195500,116050,11000,11000,11000,11000,0
|
|
20240405,195400,116050,11000,11000,11000,11000,0
|
|
20240405,195300,116050,11000,11000,11000,11000,0
|
|
20240405,195200,116050,11000,11000,11000,11000,0
|
|
20240405,195100,116050,11000,11000,11000,11000,0
|
|
20240405,195000,116050,11000,11000,11000,11000,0
|
|
20240405,194900,116050,11000,11000,11000,11000,0
|
|
20240405,194800,116050,11000,11000,11000,11000,0
|
|
20240405,194700,116050,11000,11000,11000,11000,0
|
|
20240405,194600,116050,11000,11000,11000,11000,0
|
|
20240405,194500,116050,11000,11000,11000,11000,0
|
|
20240405,194400,116050,11000,11000,11000,11000,0
|
|
20240405,194300,116050,11000,11000,11000,11000,0
|
|
20240405,194200,116050,11000,11000,11000,11000,0
|
|
20240405,194100,116050,11000,11000,11000,11000,1
|
|
20240405,194000,116050,11000,11000,11000,11000,0
|
|
20240405,193900,116050,11000,11000,11000,11000,0
|
|
20240405,193800,116050,11000,11000,11000,11000,0
|
|
20240405,193700,116050,11000,11000,11000,11000,0
|
|
20240405,193600,116050,11000,11000,11000,11000,0
|
|
20240405,193500,116050,11000,11000,11000,11000,0
|
|
20240405,193400,116050,11000,11000,11000,11000,0
|
|
20240405,193300,116050,11000,11000,11000,11000,0
|
|
20240405,193200,116050,11000,11000,11000,11000,0
|
|
20240405,193100,116050,11000,11000,11000,11000,0
|
|
20240405,193000,116050,11000,11000,11000,11000,0
|
|
20240405,192900,116050,11000,11000,11000,11000,0
|
|
20240405,192800,116050,11000,11000,11000,11000,0
|
|
20240405,192700,116050,11000,11000,11000,11000,0
|
|
20240405,192600,116050,11000,11000,11000,11000,0
|
|
20240405,192500,116050,11000,11000,11000,11000,0
|
|
20240405,192400,116050,11000,11000,11000,11000,0
|
|
20240405,192300,116050,11000,11000,11000,11000,0
|
|
20240405,192200,116050,11000,11000,11000,11000,0
|
|
20240405,192100,116050,11000,11000,11000,11000,0
|
|
20240405,192000,116050,11000,11000,11000,11000,0
|
|
20240405,191900,116050,11000,11000,11000,11000,0
|
|
20240405,191800,116050,11000,11000,11000,11000,0
|
|
20240405,191700,116050,11000,11000,11000,11000,0
|
|
20240405,191600,116050,11000,11000,11000,11000,0
|
|
20240405,191500,116050,11000,11000,11000,11000,0
|
|
20240405,191400,116050,11000,11000,11000,11000,0
|
|
20240405,191300,116050,11000,11000,11000,11000,0
|
|
20240405,191200,116050,11000,11000,11000,11000,0
|
|
20240405,191100,116050,11000,11000,11000,11000,1
|
|
20240405,191000,116050,11000,11000,11000,11000,0
|
|
20240405,190900,116050,11000,11000,11000,11000,0
|
|
20240405,190800,116050,11000,11000,11000,11000,0
|
|
20240405,190700,116050,11000,11000,11000,11000,0
|
|
20240405,190600,116050,11000,11000,11000,11000,0
|
|
20240405,190500,116050,11000,11000,11000,11000,0
|
|
20240405,190400,116050,11000,11000,11000,11000,0
|
|
20240405,190300,116050,11000,11000,11000,11000,0
|
|
20240405,190200,116050,11000,11000,11000,11000,0
|
|
20240405,190100,116050,11000,11000,11000,11000,0
|
|
20240405,190000,116050,11000,11000,11000,11000,0
|
|
20240405,185900,116050,11000,11000,11000,11000,0
|
|
20240405,185800,116050,11000,11000,11000,11000,0
|
|
20240405,185700,116050,11000,11000,11000,11000,0
|
|
20240405,185600,116050,11000,11000,11000,11000,0
|
|
20240405,185500,116050,11000,11000,11000,11000,0
|
|
20240405,185400,116050,11000,11000,11000,11000,0
|
|
20240405,185300,116050,11000,11000,11000,11000,0
|
|
20240405,185200,116050,11000,11000,11000,11000,0
|
|
20240405,185100,116050,11000,11000,11000,11000,0
|
|
20240405,185000,116050,11000,11000,11000,11000,0
|
|
20240405,184900,116050,11000,11000,11000,11000,0
|
|
20240405,184800,116050,11000,11000,11000,11000,0
|
|
20240405,184700,116050,11000,11000,11000,11000,0
|
|
20240405,184600,116050,11000,11000,11000,11000,0
|
|
20240405,184500,116050,11000,11000,11000,11000,0
|
|
20240405,184400,116050,11000,11000,11000,11000,0
|
|
20240405,184300,116050,11000,11000,11000,11000,0
|
|
20240405,184200,116050,11000,11000,11000,11000,0
|
|
20240405,184100,116050,11000,11000,11000,11000,1
|
|
20240405,184000,116050,11000,11000,11000,11000,0
|
|
20240405,183900,116050,11000,11000,11000,11000,0
|
|
20240405,183800,116050,11000,11000,11000,11000,0
|
|
20240405,183700,116050,11000,11000,11000,11000,0
|
|
20240405,183600,116050,11000,11000,11000,11000,0
|
|
20240405,183500,116050,11000,11000,11000,11000,0
|
|
20240405,183400,116050,11000,11000,11000,11000,0
|
|
20240405,183300,116050,11000,11000,11000,11000,0
|
|
20240405,183200,116050,11000,11000,11000,11000,0
|
|
20240405,183100,116050,11000,11000,11000,11000,0
|
|
20240405,183000,116050,11000,11000,11000,11000,0
|
|
20240405,182900,116050,11000,11000,11000,11000,0
|
|
20240405,182800,116050,11000,11000,11000,11000,0
|
|
20240405,182700,116050,11000,11000,11000,11000,0
|
|
20240405,182600,116050,11000,11000,11000,11000,0
|
|
20240405,182500,116050,11000,11000,11000,11000,0
|
|
20240405,182400,116050,11000,11000,11000,11000,0
|
|
20240405,182300,116050,11000,11000,11000,11000,0
|
|
20240405,182200,116050,11000,11000,11000,11000,0
|
|
20240405,182100,116050,11000,11000,11000,11000,0
|
|
20240405,182000,116050,11000,11000,11000,11000,0
|
|
20240405,181900,116050,11000,11000,11000,11000,0
|
|
20240405,181800,116050,11000,11000,11000,11000,0
|
|
20240405,181700,116050,11000,11000,11000,11000,0
|
|
20240405,181600,116050,11000,11000,11000,11000,0
|
|
20240405,181500,116050,11000,11000,11000,11000,0
|
|
20240405,181400,116050,11000,11000,11000,11000,0
|
|
20240405,181300,116050,11000,11000,11000,11000,0
|
|
20240405,181200,116050,11000,11000,11000,11000,0
|
|
20240405,181100,116050,11000,11000,11000,11000,1
|
|
20240405,181000,116050,11000,11000,11000,11000,0
|
|
20240405,180900,116050,11000,11000,11000,11000,0
|
|
20240405,180800,116050,11000,11000,11000,11000,0
|
|
20240405,180700,116050,11000,11000,11000,11000,0
|
|
20240405,180600,116050,11000,11000,11000,11000,0
|
|
20240405,180500,116050,11000,11000,11000,11000,0
|
|
20240405,180400,116050,11000,11000,11000,11000,0
|
|
20240405,180300,116050,11000,11000,11000,11000,0
|
|
20240405,180200,116050,11000,11000,11000,11000,0
|
|
20240405,180100,116050,11000,11000,11000,11000,0
|
|
20240405,180000,116050,11000,11000,11000,11000,0
|
|
20240405,175900,116050,11000,11000,11000,11000,0
|
|
20240405,175800,116050,11000,11000,11000,11000,0
|
|
20240405,175700,116050,11000,11000,11000,11000,0
|
|
20240405,175600,116050,11000,11000,11000,11000,0
|
|
20240405,175500,116050,11000,11000,11000,11000,0
|
|
20240405,175400,116050,11000,11000,11000,11000,0
|
|
20240405,175300,116050,11000,11000,11000,11000,0
|
|
20240405,175200,116050,11000,11000,11000,11000,0
|
|
20240405,175100,116050,11000,11000,11000,11000,0
|
|
20240405,175000,116050,11000,11000,11000,11000,0
|
|
20240405,174900,116050,11000,11000,11000,11000,0
|
|
20240405,174800,116050,11000,11000,11000,11000,0
|
|
20240405,174700,116050,11000,11000,11000,11000,0
|
|
20240405,174600,116050,11000,11000,11000,11000,0
|
|
20240405,174500,116050,11000,11000,11000,11000,0
|
|
20240405,174400,116050,11000,11000,11000,11000,0
|
|
20240405,174300,116050,11000,11000,11000,11000,0
|
|
20240405,174200,116050,11000,11000,11000,11000,0
|
|
20240405,174100,116050,11000,11000,11000,11000,1
|
|
20240405,174000,116050,11000,11000,11000,11000,0
|
|
20240405,173900,116050,11000,11000,11000,11000,0
|
|
20240405,173800,116050,11000,11000,11000,11000,0
|
|
20240405,173700,116050,11000,11000,11000,11000,0
|
|
20240405,173600,116050,11000,11000,11000,11000,0
|
|
20240405,173500,116050,11000,11000,11000,11000,0
|
|
20240405,173400,116050,11000,11000,11000,11000,0
|
|
20240405,173300,116050,11000,11000,11000,11000,0
|
|
20240405,173200,116050,11000,11000,11000,11000,0
|
|
20240405,173100,116050,11000,11000,11000,11000,0
|
|
20240405,173000,116050,11000,11000,11000,11000,0
|
|
20240405,172900,116050,11000,11000,11000,11000,0
|
|
20240405,172800,116050,11000,11000,11000,11000,0
|
|
20240405,172700,116050,11000,11000,11000,11000,0
|
|
20240405,172600,116050,11000,11000,11000,11000,0
|
|
20240405,172500,116050,11000,11000,11000,11000,0
|
|
20240405,172400,116050,11000,11000,11000,11000,0
|
|
20240405,172300,116050,11000,11000,11000,11000,0
|
|
20240405,172200,116050,11000,11000,11000,11000,0
|
|
20240405,172100,116050,11000,11000,11000,11000,0
|
|
20240405,172000,116050,11000,11000,11000,11000,0
|
|
20240405,171900,116050,11000,11000,11000,11000,0
|
|
20240405,171800,116050,11000,11000,11000,11000,0
|
|
20240405,171700,116050,11000,11000,11000,11000,0
|
|
20240405,171600,116050,11000,11000,11000,11000,0
|
|
20240405,171500,116050,11000,11000,11000,11000,0
|
|
20240405,171400,116050,11000,11000,11000,11000,0
|
|
20240405,171300,116050,11000,11000,11000,11000,0
|
|
20240405,171200,116050,11000,11000,11000,11000,0
|
|
20240405,171100,116050,11000,11000,11000,11000,1
|
|
20240405,171000,116050,11000,11000,11000,11000,0
|
|
20240405,170900,116050,11000,11000,11000,11000,0
|
|
20240405,170800,116050,11000,11000,11000,11000,0
|
|
20240405,170700,116050,11000,11000,11000,11000,0
|
|
20240405,170600,116050,11000,11000,11000,11000,0
|
|
20240405,170500,116050,11000,11000,11000,11000,0
|
|
20240405,170400,116050,11000,11000,11000,11000,0
|
|
20240405,170300,116050,11000,11000,11000,11000,0
|
|
20240405,170200,116050,11000,11000,11000,11000,0
|
|
20240405,170100,116050,11000,11000,11000,11000,0
|
|
20240405,170000,116050,11000,11000,11000,11000,0
|
|
20240405,165900,116050,11000,11000,11000,11000,0
|
|
20240405,165800,116050,11000,11000,11000,11000,0
|
|
20240405,165700,116050,11000,11000,11000,11000,0
|
|
20240405,165600,116050,11000,11000,11000,11000,0
|
|
20240405,165500,116050,11000,11000,11000,11000,0
|
|
20240405,165400,116050,11000,11000,11000,11000,0
|
|
20240405,165300,116050,11000,11000,11000,11000,0
|
|
20240405,165200,116050,11000,11000,11000,11000,0
|
|
20240405,165100,116050,11000,11000,11000,11000,0
|
|
20240405,165000,116050,11000,11000,11000,11000,0
|
|
20240405,164900,116050,11000,11000,11000,11000,0
|
|
20240405,164800,116050,11000,11000,11000,11000,0
|
|
20240405,164700,116050,11000,11000,11000,11000,0
|
|
20240405,164600,116050,11000,11000,11000,11000,0
|
|
20240405,164500,116050,11000,11000,11000,11000,0
|
|
20240405,164400,116050,11000,11000,11000,11000,0
|
|
20240405,164300,116050,11000,11000,11000,11000,0
|
|
20240405,164200,116050,11000,11000,11000,11000,0
|
|
20240405,164100,116050,11000,11000,11000,11000,1
|
|
20240405,164000,116050,11000,11000,11000,11000,0
|
|
20240405,163900,116050,11000,11000,11000,11000,0
|
|
20240405,163800,116050,11000,11000,11000,11000,0
|
|
20240405,163700,116050,11000,11000,11000,11000,0
|
|
20240405,163600,116050,11000,11000,11000,11000,0
|
|
20240405,163500,116050,11000,11000,11000,11000,0
|
|
20240405,163400,116050,11000,11000,11000,11000,0
|
|
20240405,163300,116050,11000,11000,11000,11000,0
|
|
20240405,163200,116050,11000,11000,11000,11000,0
|
|
20240405,163100,116050,11000,11000,11000,11000,0
|
|
20240405,163000,116050,11000,11000,11000,11000,0
|
|
20240405,162900,116050,11000,11000,11000,11000,0
|
|
20240405,162800,116050,11000,11000,11000,11000,0
|
|
20240405,162700,116050,11000,11000,11000,11000,0
|
|
20240405,162600,116050,11000,11000,11000,11000,0
|
|
20240405,162500,116050,11000,11000,11000,11000,0
|
|
20240405,162400,116050,11000,11000,11000,11000,0
|
|
20240405,162300,116050,11000,11000,11000,11000,0
|
|
20240405,162200,116050,11000,11000,11000,11000,0
|
|
20240405,162100,116050,11000,11000,11000,11000,0
|
|
20240405,162000,116050,11000,11000,11000,11000,0
|
|
20240405,161900,116050,11000,11000,11000,11000,0
|
|
20240405,161800,116050,11000,11000,11000,11000,0
|
|
20240405,161700,116050,11000,11000,11000,11000,0
|
|
20240405,161600,116050,11000,11000,11000,11000,0
|
|
20240405,161500,116050,11000,11000,11000,11000,0
|
|
20240405,161400,116050,11000,11000,11000,11000,0
|
|
20240405,161300,116050,11000,11000,11000,11000,0
|
|
20240405,161200,116050,11000,11000,11000,11000,0
|
|
20240405,161100,116050,11000,11000,11000,11000,1
|
|
20240405,161000,116050,11000,11000,11000,11000,0
|
|
20240405,160900,116050,11000,11000,11000,11000,0
|
|
20240405,160800,116050,11000,11000,11000,11000,0
|
|
20240405,160700,116050,11000,11000,11000,11000,0
|
|
20240405,160600,116050,11000,11000,11000,11000,0
|
|
20240405,160500,116050,11000,11000,11000,11000,0
|
|
20240405,160400,116050,11000,11000,11000,11000,0
|
|
20240405,160300,116050,11000,11000,11000,11000,0
|
|
20240405,160200,116050,11000,11000,11000,11000,0
|
|
20240405,160100,116050,11000,11000,11000,11000,0
|
|
20240405,160000,116050,11000,11000,11000,11000,0
|
|
20240405,155900,116050,11000,11000,11000,11000,0
|
|
20240405,155800,116050,11000,11000,11000,11000,0
|
|
20240405,155700,116050,11000,11000,11000,11000,0
|
|
20240405,155600,116050,11000,11000,11000,11000,0
|
|
20240405,155500,116050,11000,11000,11000,11000,0
|
|
20240405,155400,116050,11000,11000,11000,11000,0
|
|
20240405,155300,116050,11000,11000,11000,11000,0
|
|
20240405,155200,116050,11000,11000,11000,11000,0
|
|
20240405,155100,116050,11000,11000,11000,11000,0
|
|
20240405,155000,116050,11000,11000,11000,11000,0
|
|
20240405,154900,116050,11000,11000,11000,11000,0
|
|
20240405,154800,116050,11000,11000,11000,11000,0
|
|
20240405,154700,116050,11000,11000,11000,11000,0
|
|
20240405,154600,116050,11000,11000,11000,11000,0
|
|
20240405,154500,116050,11000,11000,11000,11000,0
|
|
20240405,154400,116050,11000,11000,11000,11000,0
|
|
20240405,154300,116050,11000,11000,11000,11000,0
|
|
20240405,154200,116050,11000,11000,11000,11000,0
|
|
20240405,154100,116050,11000,11000,11000,11000,1
|
|
20240405,154000,116050,11000,11000,11000,11000,0
|
|
20240405,153900,116050,11000,11000,11000,11000,0
|
|
20240405,153800,116050,11000,11000,11000,11000,0
|
|
20240405,153700,116050,11000,11000,11000,11000,0
|
|
20240405,153600,116050,11000,11000,11000,11000,0
|
|
20240405,153500,116050,11000,11000,11000,11000,0
|
|
20240405,153400,116050,11000,11000,11000,11000,0
|
|
20240405,153300,116050,11000,11000,11000,11000,0
|
|
20240405,153200,116050,11000,11000,11000,11000,0
|
|
20240405,153100,116050,11000,11000,11000,11000,0
|
|
20240405,153000,116050,11000,11000,11000,11000,0
|
|
20240405,152900,116050,11000,11000,11000,11000,0
|
|
20240405,152800,116050,11000,11000,11000,11000,0
|
|
20240405,152700,116050,11000,11000,11000,11000,0
|
|
20240405,152600,116050,11000,11000,11000,11000,0
|
|
20240405,152500,116050,11000,11000,11000,11000,0
|
|
20240405,152400,116050,11000,11000,11000,11000,0
|
|
20240405,152300,116050,11000,11000,11000,11000,0
|
|
20240405,152200,116050,11000,11000,11000,11000,0
|
|
20240405,152100,116050,11000,11000,11000,11000,0
|
|
20240405,152000,116050,11000,11000,11000,11000,0
|
|
20240405,151900,116050,11000,11000,11000,11000,0
|
|
20240405,151800,116050,11000,11000,11000,11000,0
|
|
20240405,151700,116050,11000,11000,11000,11000,0
|
|
20240405,151600,116050,11000,11000,11000,11000,0
|
|
20240405,151500,116050,11000,11000,11000,11000,0
|
|
20240405,151400,116050,11000,11000,11000,11000,0
|
|
20240405,151300,116050,11000,11000,11000,11000,0
|
|
20240405,151200,116050,11000,11000,11000,11000,0
|
|
20240405,151100,116050,11000,11000,11000,11000,0
|
|
20240405,151000,116050,11000,11000,11000,11000,0
|
|
20240405,150900,116050,11000,11000,11000,11000,0
|
|
20240405,150800,116050,11000,11000,11000,11000,0
|
|
20240405,150700,116050,11000,11000,11000,11000,0
|
|
20240405,150600,116050,11000,11000,11000,11000,0
|
|
20240405,150500,116050,11000,11000,11000,11000,0
|
|
20240405,150400,116050,11000,11000,11000,11000,0
|
|
20240405,150300,116050,11000,11000,11000,11000,0
|
|
20240405,150200,116050,11000,11000,11000,11000,0
|
|
20240405,150100,116050,11000,11000,11000,11000,0
|
|
20240405,150000,116050,11000,11000,11000,11000,0
|
|
20240405,145900,116050,11000,11000,11000,11000,0
|
|
20240405,145800,116050,11000,11000,11000,11000,0
|
|
20240405,145700,116050,11000,11000,11000,11000,0
|
|
20240405,145600,116050,11000,11000,11000,11000,0
|
|
20240405,145500,116050,11000,11000,11000,11000,0
|
|
20240405,145400,116050,11000,11000,11000,11000,0
|
|
20240405,145300,116050,11000,11000,11000,11000,0
|
|
20240405,145200,116050,11000,11000,11000,11000,0
|
|
20240405,145100,116050,11000,11000,11000,11000,0
|
|
20240405,145000,116050,11000,11000,11000,11000,0
|
|
20240405,144900,116050,11000,11000,11000,11000,0
|
|
20240405,144800,116050,11000,11000,11000,11000,0
|
|
20240405,144700,116050,11000,11000,11000,11000,0
|
|
20240405,144600,116050,11000,11000,11000,11000,0
|
|
20240405,144500,116050,11000,11000,11000,11000,0
|
|
20240405,144400,116050,11000,11000,11000,11000,0
|
|
20240405,144300,116050,11000,11000,11000,11000,0
|
|
20240405,144200,116050,11000,11000,11000,11000,0
|
|
20240405,144100,116050,11000,11000,11000,11000,0
|
|
20240405,144000,116050,11000,11000,11000,11000,0
|
|
20240405,143900,116050,11000,11000,11000,11000,0
|
|
20240405,143800,116050,11000,11000,11000,11000,0
|
|
20240405,143700,116050,11000,11000,11000,11000,0
|
|
20240405,143600,116050,11000,11000,11000,11000,0
|
|
20240405,143500,116050,11000,11000,11000,11000,0
|
|
20240405,143400,116050,11000,11000,11000,11000,0
|
|
20240405,143300,116050,11000,11000,11000,11000,0
|
|
20240405,143200,116050,11000,11000,11000,11000,0
|
|
20240405,143100,116050,11000,11000,11000,11000,0
|
|
20240405,143000,116050,11000,11000,11000,11000,0
|
|
20240405,142900,116050,11000,11000,11000,11000,0
|
|
20240405,142800,116050,11000,11000,11000,11000,0
|
|
20240405,142700,116050,11000,11000,11000,11000,0
|
|
20240405,142600,116050,11000,11000,11000,11000,0
|
|
20240405,142500,116050,11000,11000,11000,11000,0
|
|
20240405,142400,116050,11000,11000,11000,11000,0
|
|
20240405,142300,116050,11000,11000,11000,11000,0
|
|
20240405,142200,116050,11000,11000,11000,11000,0
|
|
20240405,142100,116050,11000,11000,11000,11000,0
|
|
20240405,142000,116050,11000,11000,11000,11000,0
|
|
20240405,141900,116050,11000,11000,11000,11000,0
|
|
20240405,141800,116050,11000,11000,11000,11000,0
|
|
20240405,141700,116050,11000,11000,11000,11000,0
|
|
20240405,141600,116050,11000,11000,11000,11000,0
|
|
20240405,141500,116050,11000,11000,11000,11000,0
|
|
20240405,141400,116050,11000,11000,11000,11000,0
|
|
20240405,141300,116050,11000,11000,11000,11000,0
|
|
20240405,141200,116050,11000,11000,11000,11000,0
|
|
20240405,141100,116050,11000,11000,11000,11000,0
|
|
20240405,141000,116050,11000,11000,11000,11000,0
|
|
20240405,140900,116050,11000,11000,11000,11000,0
|
|
20240405,140800,116050,11000,11000,11000,11000,0
|
|
20240405,140700,116050,11000,11000,11000,11000,0
|
|
20240405,140600,116050,11000,11000,11000,11000,0
|
|
20240405,140500,116050,11000,11000,11000,11000,0
|
|
20240405,140400,116050,11000,11000,11000,11000,0
|
|
20240405,140300,116050,11000,11000,11000,11000,0
|
|
20240405,140200,116050,11000,11000,11000,11000,0
|
|
20240405,140100,116050,11000,11000,11000,11000,0
|
|
20240405,140000,116050,11000,11000,11000,11000,0
|
|
20240405,135900,116050,11000,11000,11000,11000,0
|
|
20240405,135800,116050,11000,11000,11000,11000,0
|
|
20240405,135700,116050,11000,11000,11000,11000,0
|
|
20240405,135600,116050,11000,11000,11000,11000,0
|
|
20240405,135500,116050,11000,11000,11000,11000,0
|
|
20240405,135400,116050,11000,11000,11000,11000,0
|
|
20240405,135300,116050,11000,11000,11000,11000,0
|
|
20240405,135200,116050,11000,11000,11000,11000,0
|
|
20240405,135100,116050,11000,11000,11000,11000,0
|
|
20240405,135000,116050,11000,11000,11000,11000,0
|
|
20240405,134900,116050,11000,11000,11000,11000,0
|
|
20240405,134800,116050,11000,11000,11000,11000,0
|
|
20240405,134700,116050,11000,11000,11000,11000,0
|
|
20240405,134600,116050,11000,11000,11000,11000,0
|
|
20240405,134500,116050,11000,11000,11000,11000,0
|
|
20240405,134400,116050,11000,11000,11000,11000,0
|
|
20240405,134300,116050,11000,11000,11000,11000,0
|
|
20240405,134200,116050,11000,11000,11000,11000,0
|
|
20240405,134100,116050,11000,11000,11000,11000,0
|
|
20240405,134000,116050,11000,11000,11000,11000,0
|
|
20240405,133900,116050,11000,11000,11000,11000,0
|
|
20240405,133800,116050,11000,11000,11000,11000,0
|
|
20240405,133700,116050,11000,11000,11000,11000,0
|
|
20240405,133600,116050,11000,11000,11000,11000,0
|
|
20240405,133500,116050,11000,11000,11000,11000,0
|
|
20240405,133400,116050,11000,11000,11000,11000,0
|
|
20240405,133300,116050,11000,11000,11000,11000,0
|
|
20240405,133200,116050,11000,11000,11000,11000,0
|
|
20240405,133100,116050,11000,11000,11000,11000,0
|
|
20240405,133000,116050,11000,11000,11000,11000,0
|
|
20240405,132900,116050,11000,11000,11000,11000,0
|
|
20240405,132800,116050,11000,11000,11000,11000,0
|
|
20240405,132700,116050,11000,11000,11000,11000,0
|
|
20240405,132600,116050,11000,11000,11000,11000,0
|
|
20240405,132500,116050,11000,11000,11000,11000,0
|
|
20240405,132400,116050,11000,11000,11000,11000,0
|
|
20240405,132300,116050,11000,11000,11000,11000,0
|
|
20240405,132200,116050,11000,11000,11000,11000,0
|
|
20240405,132100,116050,11000,11000,11000,11000,0
|
|
20240405,132000,116050,11000,11000,11000,11000,0
|
|
20240405,131900,116050,11000,11000,11000,11000,0
|
|
20240405,131800,116050,11000,11000,11000,11000,0
|
|
20240405,131700,116050,11000,11000,11000,11000,0
|
|
20240405,131600,116050,11000,11000,11000,11000,0
|
|
20240405,131500,116050,11000,11000,11000,11000,0
|
|
20240405,131400,116050,11000,11000,11000,11000,0
|
|
20240405,131300,116050,11000,11000,11000,11000,0
|
|
20240405,131200,116050,11000,11000,11000,11000,0
|
|
20240405,131100,116050,11000,11000,11000,11000,0
|
|
20240405,131000,116050,11000,11000,11000,11000,0
|
|
20240405,130900,116050,11000,11000,11000,11000,0
|
|
20240405,130800,116050,11000,11000,11000,11000,0
|
|
20240405,130700,116050,11000,11000,11000,11000,0
|
|
20240405,130600,116050,11000,11000,11000,11000,0
|
|
20240405,130500,116050,11000,11000,11000,11000,0
|
|
20240405,130400,116050,11000,11000,11000,11000,0
|
|
20240405,130300,116050,11000,11000,11000,11000,0
|
|
20240405,130200,116050,11000,11000,11000,11000,0
|
|
20240405,130100,116050,11000,11000,11000,11000,0
|
|
20240405,130000,116050,11000,11000,11000,11000,0
|
|
20240405,125900,116050,11000,11000,11000,11000,0
|
|
20240405,125800,116050,11000,11000,11000,11000,0
|
|
20240405,125700,116050,11000,11000,11000,11000,0
|
|
20240405,125600,116050,11000,11000,11000,11000,0
|
|
20240405,125500,116050,11000,11000,11000,11000,0
|
|
20240405,125400,116050,11000,11000,11000,11000,0
|
|
20240405,125300,116050,11000,11000,11000,11000,0
|
|
20240405,125200,116050,11000,11000,11000,11000,0
|
|
20240405,125100,116050,11000,11000,11000,11000,0
|
|
20240405,125000,116050,11000,11000,11000,11000,0
|
|
20240405,124900,116050,11000,11000,11000,11000,0
|
|
20240405,124800,116050,11000,11000,11000,11000,0
|
|
20240405,124700,116050,11000,11000,11000,11000,0
|
|
20240405,124600,116050,11000,11000,11000,11000,0
|
|
20240405,124500,116050,11000,11000,11000,11000,0
|
|
20240405,124400,116050,11000,11000,11000,11000,0
|
|
20240405,124300,116050,11000,11000,11000,11000,0
|
|
20240405,124200,116050,11000,11000,11000,11000,0
|
|
20240405,124100,116050,11000,11000,11000,11000,0
|
|
20240405,124000,116050,11000,11000,11000,11000,0
|
|
20240405,123900,116050,11000,11000,11000,11000,0
|
|
20240405,123800,116050,11000,11000,11000,11000,0
|
|
20240405,123700,116050,11000,11000,11000,11000,0
|
|
20240405,123600,116050,11000,11000,11000,11000,0
|
|
20240405,123500,116050,11000,11000,11000,11000,0
|
|
20240405,123400,116050,11000,11000,11000,11000,0
|
|
20240405,123300,116050,11000,11000,11000,11000,0
|
|
20240405,123200,116050,11000,11000,11000,11000,0
|
|
20240405,123100,116050,11000,11000,11000,11000,0
|
|
20240405,123000,116050,11000,11000,11000,11000,0
|
|
20240405,122900,116050,11000,11000,11000,11000,0
|
|
20240405,122800,116050,11000,11000,11000,11000,0
|
|
20240405,122700,116050,11000,11000,11000,11000,0
|
|
20240405,122600,116050,11000,11000,11000,11000,0
|
|
20240405,122500,116050,11000,11000,11000,11000,0
|
|
20240405,122400,116050,11000,11000,11000,11000,0
|
|
20240405,122300,116050,11000,11000,11000,11000,0
|
|
20240405,122200,116050,11000,11000,11000,11000,0
|
|
20240405,122100,116050,11000,11000,11000,11000,0
|
|
20240405,122000,116050,11000,11000,11000,11000,0
|
|
20240405,121900,116050,11000,11000,11000,11000,0
|
|
20240405,121800,116050,11000,11000,11000,11000,0
|
|
20240405,121700,116050,11000,11000,11000,11000,0
|
|
20240405,121600,116050,11000,11000,11000,11000,0
|
|
20240405,121500,116050,11000,11000,11000,11000,0
|
|
20240405,121400,116050,11000,11000,11000,11000,0
|
|
20240405,121300,116050,11000,11000,11000,11000,0
|
|
20240405,121200,116050,11000,11000,11000,11000,0
|
|
20240405,121100,116050,11000,11000,11000,11000,0
|
|
20240405,121000,116050,11000,11000,11000,11000,0
|
|
20240405,120900,116050,11000,11000,11000,11000,0
|
|
20240405,120800,116050,11000,11000,11000,11000,0
|
|
20240405,120700,116050,11000,11000,11000,11000,0
|
|
20240405,120600,116050,11000,11000,11000,11000,0
|
|
20240405,120500,116050,11000,11000,11000,11000,0
|
|
20240405,120400,116050,11000,11000,11000,11000,0
|
|
20240405,120300,116050,11000,11000,11000,11000,0
|
|
20240405,120200,116050,11000,11000,11000,11000,0
|
|
20240405,120100,116050,11000,11000,11000,11000,0
|
|
20240405,120000,116050,11000,11000,11000,11000,0
|
|
20240405,115900,116050,11000,11000,11000,11000,0
|
|
20240405,115800,116050,11000,11000,11000,11000,0
|
|
20240405,115700,116050,11000,11000,11000,11000,0
|
|
20240405,115600,116050,11000,11000,11000,11000,0
|
|
20240405,115500,116050,11000,11000,11000,11000,0
|
|
20240405,115400,116050,11000,11000,11000,11000,0
|
|
20240405,115300,116050,11000,11000,11000,11000,0
|
|
20240405,115200,116050,11000,11000,11000,11000,0
|
|
20240405,115100,116050,11000,11000,11000,11000,0
|
|
20240405,115000,116050,11000,11000,11000,11000,0
|
|
20240405,114900,116050,11000,11000,11000,11000,0
|
|
20240405,114800,116050,11000,11000,11000,11000,0
|
|
20240405,114700,116050,11000,11000,11000,11000,0
|
|
20240405,114600,116050,11000,11000,11000,11000,0
|
|
20240405,114500,116050,11000,11000,11000,11000,0
|
|
20240405,114400,116050,11000,11000,11000,11000,0
|
|
20240405,114300,116050,11000,11000,11000,11000,0
|
|
20240405,114200,116050,11000,11000,11000,11000,0
|
|
20240405,114100,116050,11000,11000,11000,11000,0
|
|
20240405,114000,116050,11000,11000,11000,11000,0
|
|
20240405,113900,116050,11000,11000,11000,11000,0
|
|
20240405,113800,116050,11000,11000,11000,11000,0
|
|
20240405,113700,116050,11000,11000,11000,11000,0
|
|
20240405,113600,116050,11000,11000,11000,11000,0
|
|
20240405,113500,116050,11000,11000,11000,11000,0
|
|
20240405,113400,116050,11000,11000,11000,11000,0
|
|
20240405,113300,116050,11000,11000,11000,11000,0
|
|
20240405,113200,116050,11000,11000,11000,11000,0
|
|
20240405,113100,116050,11000,11000,11000,11000,0
|
|
20240405,113000,116050,11000,11000,11000,11000,0
|
|
20240405,112900,116050,11000,11000,11000,11000,0
|
|
20240405,112800,116050,11000,11000,11000,11000,0
|
|
20240405,112700,116050,11000,11000,11000,11000,0
|
|
20240405,112600,116050,11000,11000,11000,11000,0
|
|
20240405,112500,116050,11000,11000,11000,11000,0
|
|
20240405,112400,116050,11000,11000,11000,11000,0
|
|
20240405,112300,116050,11000,11000,11000,11000,0
|
|
20240405,112200,116050,11000,11000,11000,11000,0
|
|
20240405,112100,116050,11000,11000,11000,11000,0
|
|
20240405,112000,116050,11000,11000,11000,11000,0
|
|
20240405,111900,116050,11000,11000,11000,11000,0
|
|
20240405,111800,116050,11000,11000,11000,11000,0
|
|
20240405,111700,116050,11000,11000,11000,11000,0
|
|
20240405,111600,116050,11000,11000,11000,11000,0
|
|
20240405,111500,116050,11000,11000,11000,11000,0
|
|
20240405,111400,116050,11000,11000,11000,11000,0
|
|
20240405,111300,116050,11000,11000,11000,11000,0
|
|
20240405,111200,116050,11000,11000,11000,11000,0
|
|
20240405,111100,116050,11000,11000,11000,11000,0
|
|
20240405,111000,116050,11000,11000,11000,11000,0
|
|
20240405,110900,116050,11000,11000,11000,11000,0
|
|
20240405,110800,116050,11000,11000,11000,11000,0
|
|
20240405,110700,116050,11000,11000,11000,11000,0
|
|
20240405,110600,116050,11000,11000,11000,11000,0
|
|
20240405,110500,116050,11000,11000,11000,11000,0
|
|
20240405,110400,116050,11000,11000,11000,11000,0
|
|
20240405,110300,116050,11000,11000,11000,11000,0
|
|
20240405,110200,116050,11000,11000,11000,11000,0
|
|
20240405,110100,116050,11000,11000,11000,11000,0
|
|
20240405,110000,116050,11000,11000,11000,11000,0
|
|
20240405,105900,116050,11000,11000,11000,11000,0
|
|
20240405,105800,116050,11000,11000,11000,11000,0
|
|
20240405,105700,116050,11000,11000,11000,11000,0
|
|
20240405,105600,116050,11000,11000,11000,11000,0
|
|
20240405,105500,116050,11000,11000,11000,11000,0
|
|
20240405,105400,116050,11000,11000,11000,11000,0
|
|
20240405,105300,116050,11000,11000,11000,11000,0
|
|
20240405,105200,116050,11000,11000,11000,11000,0
|
|
20240405,105100,116050,11000,11000,11000,11000,0
|
|
20240405,105000,116050,11000,11000,11000,11000,0
|
|
20240405,104900,116050,11000,11000,11000,11000,0
|
|
20240405,104800,116050,11000,11000,11000,11000,0
|
|
20240405,104700,116050,11000,11000,11000,11000,0
|
|
20240405,104600,116050,11000,11000,11000,11000,0
|
|
20240405,104500,116050,11000,11000,11000,11000,0
|
|
20240405,104400,116050,11000,11000,11000,11000,0
|
|
20240405,104300,116050,11000,11000,11000,11000,0
|
|
20240405,104200,116050,11000,11000,11000,11000,0
|
|
20240405,104100,116050,11000,11000,11000,11000,0
|
|
20240405,104000,116050,11000,11000,11000,11000,0
|
|
20240405,103900,116050,11000,11000,11000,11000,0
|
|
20240405,103800,116050,11000,11000,11000,11000,0
|
|
20240405,103700,116050,11000,11000,11000,11000,0
|
|
20240405,103600,116050,11000,11000,11000,11000,0
|
|
20240405,103500,116050,11000,11000,11000,11000,0
|
|
20240405,103400,116050,11000,11000,11000,11000,0
|
|
20240405,103300,116050,11000,11000,11000,11000,0
|
|
20240405,103200,116050,11000,11000,11000,11000,0
|
|
20240405,103100,116050,11000,11000,11000,11000,0
|
|
20240405,103000,116050,11000,11000,11000,11000,0
|
|
20240405,102900,116050,11000,11000,11000,11000,0
|
|
20240405,102800,116050,11000,11000,11000,11000,0
|
|
20240405,102700,116050,11000,11000,11000,11000,0
|
|
20240405,102600,116050,11000,11000,11000,11000,0
|
|
20240405,102500,116050,11000,11000,11000,11000,0
|
|
20240405,102400,116050,11000,11000,11000,11000,0
|
|
20240405,102300,116050,11000,11000,11000,11000,0
|
|
20240405,102200,116050,11000,11000,11000,11000,0
|
|
20240405,102100,116050,11000,11000,11000,11000,0
|
|
20240405,102000,116050,11000,11000,11000,11000,0
|
|
20240405,101900,116050,11000,11000,11000,11000,0
|
|
20240405,101800,116050,11000,11000,11000,11000,0
|
|
20240405,101700,116050,11000,11000,11000,11000,0
|
|
20240405,101600,116050,11000,11000,11000,11000,0
|
|
20240405,101500,116050,11000,11000,11000,11000,0
|
|
20240405,101400,116050,11000,11000,11000,11000,0
|
|
20240405,101300,116050,11000,11000,11000,11000,0
|
|
20240405,101200,116050,11000,11000,11000,11000,0
|
|
20240405,101100,116050,11000,11000,11000,11000,0
|
|
20240405,101000,116050,11000,11000,11000,11000,0
|
|
20240405,100900,116050,11000,11000,11000,11000,0
|
|
20240405,100800,116050,11000,11000,11000,11000,0
|
|
20240405,100700,116050,11000,11000,11000,11000,0
|
|
20240405,100600,116050,11000,11000,11000,11000,0
|
|
20240405,100500,116050,11000,11000,11000,11000,0
|
|
20240405,100400,116050,11000,11000,11000,11000,0
|
|
20240405,100300,116050,11000,11000,11000,11000,0
|
|
20240405,100200,116050,11000,11000,11000,11000,0
|
|
20240405,100100,116050,11000,11000,11000,11000,0
|
|
20240405,100000,116050,11000,11000,11000,11000,0
|
|
20240405,095900,116050,11000,11000,11000,11000,0
|
|
20240405,095800,116050,11000,11000,11000,11000,0
|
|
20240405,095700,116050,11000,11000,11000,11000,0
|
|
20240405,095600,116050,11000,11000,11000,11000,0
|
|
20240405,095500,116050,11000,11000,11000,11000,0
|
|
20240405,095400,116050,11000,11000,11000,11000,0
|
|
20240405,095300,116050,11000,11000,11000,11000,0
|
|
20240405,095200,116050,11000,11000,11000,11000,0
|
|
20240405,095100,116050,11000,11000,11000,11000,0
|
|
20240405,095000,116050,11000,11000,11000,11000,0
|
|
20240405,094900,116050,11000,11000,11000,11000,0
|
|
20240405,094800,116050,11000,11000,11000,11000,0
|
|
20240405,094700,116050,11000,11000,11000,11000,0
|
|
20240405,094600,116050,11000,11000,11000,11000,0
|
|
20240405,094500,116050,11000,11000,11000,11000,0
|
|
20240405,094400,116050,11000,11000,11000,11000,0
|
|
20240405,094300,116050,11000,11000,11000,11000,0
|
|
20240405,094200,116050,11000,11000,11000,11000,0
|
|
20240405,094100,116050,11000,11000,11000,11000,0
|
|
20240405,094000,116050,11000,11000,11000,11000,0
|
|
20240405,093900,116050,11000,11000,11000,11000,0
|
|
20240405,093800,116050,11000,11000,11000,11000,0
|
|
20240405,093700,116050,11000,11000,11000,11000,0
|
|
20240405,093600,116050,11000,11000,11000,11000,0
|
|
20240405,093500,116050,11000,11000,11000,11000,0
|
|
20240405,093400,116050,11000,11000,11000,11000,0
|
|
20240405,093300,116050,11000,11000,11000,11000,0
|
|
20240405,093200,116050,11000,11000,11000,11000,0
|
|
20240405,093100,116050,11000,11000,11000,11000,0
|
|
20240405,093000,116050,11000,11000,11000,11000,0
|
|
20240405,092900,116050,11000,11000,11000,11000,0
|
|
20240405,092800,116050,11000,11000,11000,11000,0
|
|
20240405,092700,116050,11000,11000,11000,11000,0
|
|
20240405,092600,116050,11000,11000,11000,11000,0
|
|
20240405,092500,116050,11000,11000,11000,11000,0
|
|
20240405,092400,116050,11000,11000,11000,11000,0
|
|
20240405,092300,116050,11000,11000,11000,11000,0
|
|
20240405,092200,116050,11000,11000,11000,11000,0
|
|
20240405,092100,116050,11000,11000,11000,11000,0
|
|
20240405,092000,116050,11000,11000,11000,11000,0
|
|
20240405,091900,116050,11000,11000,11000,11000,0
|
|
20240405,091800,116050,11000,11000,11000,11000,0
|
|
20240405,091700,116050,11000,11000,11000,11000,1
|
|
20240405,091600,105050,10500,10500,10500,10500,0
|
|
20240405,091500,105050,10500,10510,10510,10500,10
|
|
20240405,091400,0,11040,11040,11040,11040,0
|
|
20240405,091300,0,11040,11040,11040,11040,0
|
|
20240405,091200,0,11040,11040,11040,11040,0
|
|
20240405,091100,0,11040,11040,11040,11040,0
|
|
20240405,091000,0,11040,11040,11040,11040,0
|
|
20240405,090900,0,11040,11040,11040,11040,0
|
|
20240405,090800,0,11040,11040,11040,11040,0
|
|
20240405,090700,0,11040,11040,11040,11040,0
|
|
20240405,090600,0,11040,11040,11040,11040,0
|
|
20240405,090500,0,11040,11040,11040,11040,0
|
|
20240405,090400,0,11040,11040,11040,11040,0
|
|
20240405,090300,0,11040,11040,11040,11040,0
|
|
20240405,090200,0,11040,11040,11040,11040,0
|
|
20240405,090100,0,11040,11040,11040,11040,0
|
|
20240405,090000,0,11040,11040,11040,11040,0
|