694 lines
31 KiB
CSV
694 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,203100,5007540,3650,3650,3650,3650,50
|
|
20240411,203000,5007540,3650,3650,3650,3650,0
|
|
20240411,202900,5007540,3650,3650,3650,3650,0
|
|
20240411,202800,5007540,3650,3650,3650,3650,0
|
|
20240411,202700,5007540,3650,3650,3650,3650,0
|
|
20240411,202600,5007540,3650,3650,3650,3650,0
|
|
20240411,202500,5007540,3650,3650,3650,3650,0
|
|
20240411,202400,5007540,3650,3650,3650,3650,0
|
|
20240411,202300,5007540,3650,3650,3650,3650,0
|
|
20240411,202200,5007540,3650,3650,3650,3650,0
|
|
20240411,202100,5007540,3650,3650,3650,3650,0
|
|
20240411,202000,5007540,3650,3650,3650,3650,0
|
|
20240411,201900,5007540,3650,3650,3650,3650,0
|
|
20240411,201800,5007540,3650,3650,3650,3650,0
|
|
20240411,201700,5007540,3650,3650,3650,3650,0
|
|
20240411,201600,5007540,3650,3650,3650,3650,0
|
|
20240411,201500,5007540,3650,3650,3650,3650,0
|
|
20240411,201400,5007540,3650,3650,3650,3650,0
|
|
20240411,201300,5007540,3650,3650,3650,3650,0
|
|
20240411,201200,5007540,3650,3650,3650,3650,0
|
|
20240411,201100,5007540,3650,3650,3650,3650,0
|
|
20240411,201000,5007540,3650,3650,3650,3650,0
|
|
20240411,200900,5007540,3650,3650,3650,3650,0
|
|
20240411,200800,5007540,3650,3650,3650,3650,0
|
|
20240411,200700,5007540,3650,3650,3650,3650,0
|
|
20240411,200600,5007540,3650,3650,3650,3650,0
|
|
20240411,200500,5007540,3650,3650,3650,3650,0
|
|
20240411,200400,5007540,3650,3650,3650,3650,0
|
|
20240411,200300,5007540,3650,3650,3650,3650,0
|
|
20240411,200200,5007540,3650,3650,3650,3650,0
|
|
20240411,200100,5007540,3650,3650,3650,3650,50
|
|
20240411,200000,5007540,3650,3650,3650,3650,0
|
|
20240411,195900,5007540,3650,3650,3650,3650,0
|
|
20240411,195800,5007540,3650,3650,3650,3650,0
|
|
20240411,195700,5007540,3650,3650,3650,3650,0
|
|
20240411,195600,5007540,3650,3650,3650,3650,0
|
|
20240411,195500,5007540,3650,3650,3650,3650,0
|
|
20240411,195400,5007540,3650,3650,3650,3650,0
|
|
20240411,195300,5007540,3650,3650,3650,3650,0
|
|
20240411,195200,5007540,3650,3650,3650,3650,0
|
|
20240411,195100,5007540,3650,3650,3650,3650,0
|
|
20240411,195000,5007540,3650,3650,3650,3650,0
|
|
20240411,194900,5007540,3650,3650,3650,3650,0
|
|
20240411,194800,5007540,3650,3650,3650,3650,0
|
|
20240411,194700,5007540,3650,3650,3650,3650,0
|
|
20240411,194600,5007540,3650,3650,3650,3650,0
|
|
20240411,194500,5007540,3650,3650,3650,3650,0
|
|
20240411,194400,5007540,3650,3650,3650,3650,0
|
|
20240411,194300,5007540,3650,3650,3650,3650,0
|
|
20240411,194200,5007540,3650,3650,3650,3650,0
|
|
20240411,194100,5007540,3650,3650,3650,3650,0
|
|
20240411,194000,5007540,3650,3650,3650,3650,0
|
|
20240411,193900,5007540,3650,3650,3650,3650,0
|
|
20240411,193800,5007540,3650,3650,3650,3650,0
|
|
20240411,193700,5007540,3650,3650,3650,3650,0
|
|
20240411,193600,5007540,3650,3650,3650,3650,0
|
|
20240411,193500,5007540,3650,3650,3650,3650,0
|
|
20240411,193400,5007540,3650,3650,3650,3650,0
|
|
20240411,193300,5007540,3650,3650,3650,3650,0
|
|
20240411,193200,5007540,3650,3650,3650,3650,0
|
|
20240411,193100,5007540,3650,3650,3650,3650,50
|
|
20240411,193000,5007540,3650,3650,3650,3650,0
|
|
20240411,192900,5007540,3650,3650,3650,3650,0
|
|
20240411,192800,5007540,3650,3650,3650,3650,0
|
|
20240411,192700,5007540,3650,3650,3650,3650,0
|
|
20240411,192600,5007540,3650,3650,3650,3650,0
|
|
20240411,192500,5007540,3650,3650,3650,3650,0
|
|
20240411,192400,5007540,3650,3650,3650,3650,0
|
|
20240411,192300,5007540,3650,3650,3650,3650,0
|
|
20240411,192200,5007540,3650,3650,3650,3650,0
|
|
20240411,192100,5007540,3650,3650,3650,3650,0
|
|
20240411,192000,5007540,3650,3650,3650,3650,0
|
|
20240411,191900,5007540,3650,3650,3650,3650,0
|
|
20240411,191800,5007540,3650,3650,3650,3650,0
|
|
20240411,191700,5007540,3650,3650,3650,3650,0
|
|
20240411,191600,5007540,3650,3650,3650,3650,0
|
|
20240411,191500,5007540,3650,3650,3650,3650,0
|
|
20240411,191400,5007540,3650,3650,3650,3650,0
|
|
20240411,191300,5007540,3650,3650,3650,3650,0
|
|
20240411,191200,5007540,3650,3650,3650,3650,0
|
|
20240411,191100,5007540,3650,3650,3650,3650,0
|
|
20240411,191000,5007540,3650,3650,3650,3650,0
|
|
20240411,190900,5007540,3650,3650,3650,3650,0
|
|
20240411,190800,5007540,3650,3650,3650,3650,0
|
|
20240411,190700,5007540,3650,3650,3650,3650,0
|
|
20240411,190600,5007540,3650,3650,3650,3650,0
|
|
20240411,190500,5007540,3650,3650,3650,3650,0
|
|
20240411,190400,5007540,3650,3650,3650,3650,0
|
|
20240411,190300,5007540,3650,3650,3650,3650,0
|
|
20240411,190200,5007540,3650,3650,3650,3650,0
|
|
20240411,190100,5007540,3650,3650,3650,3650,50
|
|
20240411,190000,5007540,3650,3650,3650,3650,0
|
|
20240411,185900,5007540,3650,3650,3650,3650,0
|
|
20240411,185800,5007540,3650,3650,3650,3650,0
|
|
20240411,185700,5007540,3650,3650,3650,3650,0
|
|
20240411,185600,5007540,3650,3650,3650,3650,0
|
|
20240411,185500,5007540,3650,3650,3650,3650,0
|
|
20240411,185400,5007540,3650,3650,3650,3650,0
|
|
20240411,185300,5007540,3650,3650,3650,3650,0
|
|
20240411,185200,5007540,3650,3650,3650,3650,0
|
|
20240411,185100,5007540,3650,3650,3650,3650,0
|
|
20240411,185000,5007540,3650,3650,3650,3650,0
|
|
20240411,184900,5007540,3650,3650,3650,3650,0
|
|
20240411,184800,5007540,3650,3650,3650,3650,0
|
|
20240411,184700,5007540,3650,3650,3650,3650,0
|
|
20240411,184600,5007540,3650,3650,3650,3650,0
|
|
20240411,184500,5007540,3650,3650,3650,3650,0
|
|
20240411,184400,5007540,3650,3650,3650,3650,0
|
|
20240411,184300,5007540,3650,3650,3650,3650,0
|
|
20240411,184200,5007540,3650,3650,3650,3650,0
|
|
20240411,184100,5007540,3650,3650,3650,3650,0
|
|
20240411,184000,5007540,3650,3650,3650,3650,0
|
|
20240411,183900,5007540,3650,3650,3650,3650,0
|
|
20240411,183800,5007540,3650,3650,3650,3650,0
|
|
20240411,183700,5007540,3650,3650,3650,3650,0
|
|
20240411,183600,5007540,3650,3650,3650,3650,0
|
|
20240411,183500,5007540,3650,3650,3650,3650,0
|
|
20240411,183400,5007540,3650,3650,3650,3650,0
|
|
20240411,183300,5007540,3650,3650,3650,3650,0
|
|
20240411,183200,5007540,3650,3650,3650,3650,0
|
|
20240411,183100,5007540,3650,3650,3650,3650,50
|
|
20240411,183000,5007540,3650,3650,3650,3650,0
|
|
20240411,182900,5007540,3650,3650,3650,3650,0
|
|
20240411,182800,5007540,3650,3650,3650,3650,0
|
|
20240411,182700,5007540,3650,3650,3650,3650,0
|
|
20240411,182600,5007540,3650,3650,3650,3650,0
|
|
20240411,182500,5007540,3650,3650,3650,3650,0
|
|
20240411,182400,5007540,3650,3650,3650,3650,0
|
|
20240411,182300,5007540,3650,3650,3650,3650,0
|
|
20240411,182200,5007540,3650,3650,3650,3650,0
|
|
20240411,182100,5007540,3650,3650,3650,3650,0
|
|
20240411,182000,5007540,3650,3650,3650,3650,0
|
|
20240411,181900,5007540,3650,3650,3650,3650,0
|
|
20240411,181800,5007540,3650,3650,3650,3650,0
|
|
20240411,181700,5007540,3650,3650,3650,3650,0
|
|
20240411,181600,5007540,3650,3650,3650,3650,0
|
|
20240411,181500,5007540,3650,3650,3650,3650,0
|
|
20240411,181400,5007540,3650,3650,3650,3650,0
|
|
20240411,181300,5007540,3650,3650,3650,3650,0
|
|
20240411,181200,5007540,3650,3650,3650,3650,0
|
|
20240411,181100,5007540,3650,3650,3650,3650,0
|
|
20240411,181000,5007540,3650,3650,3650,3650,0
|
|
20240411,180900,5007540,3650,3650,3650,3650,0
|
|
20240411,180800,5007540,3650,3650,3650,3650,0
|
|
20240411,180700,5007540,3650,3650,3650,3650,0
|
|
20240411,180600,5007540,3650,3650,3650,3650,0
|
|
20240411,180500,5007540,3650,3650,3650,3650,0
|
|
20240411,180400,5007540,3650,3650,3650,3650,0
|
|
20240411,180300,5007540,3650,3650,3650,3650,0
|
|
20240411,180200,5007540,3650,3650,3650,3650,0
|
|
20240411,180100,5007540,3650,3650,3650,3650,50
|
|
20240411,180000,5007540,3650,3650,3650,3650,0
|
|
20240411,175900,5007540,3650,3650,3650,3650,0
|
|
20240411,175800,5007540,3650,3650,3650,3650,0
|
|
20240411,175700,5007540,3650,3650,3650,3650,0
|
|
20240411,175600,5007540,3650,3650,3650,3650,0
|
|
20240411,175500,5007540,3650,3650,3650,3650,0
|
|
20240411,175400,5007540,3650,3650,3650,3650,0
|
|
20240411,175300,5007540,3650,3650,3650,3650,0
|
|
20240411,175200,5007540,3650,3650,3650,3650,0
|
|
20240411,175100,5007540,3650,3650,3650,3650,0
|
|
20240411,175000,5007540,3650,3650,3650,3650,0
|
|
20240411,174900,5007540,3650,3650,3650,3650,0
|
|
20240411,174800,5007540,3650,3650,3650,3650,0
|
|
20240411,174700,5007540,3650,3650,3650,3650,0
|
|
20240411,174600,5007540,3650,3650,3650,3650,0
|
|
20240411,174500,5007540,3650,3650,3650,3650,0
|
|
20240411,174400,5007540,3650,3650,3650,3650,0
|
|
20240411,174300,5007540,3650,3650,3650,3650,0
|
|
20240411,174200,5007540,3650,3650,3650,3650,0
|
|
20240411,174100,5007540,3650,3650,3650,3650,0
|
|
20240411,174000,5007540,3650,3650,3650,3650,0
|
|
20240411,173900,5007540,3650,3650,3650,3650,0
|
|
20240411,173800,5007540,3650,3650,3650,3650,0
|
|
20240411,173700,5007540,3650,3650,3650,3650,0
|
|
20240411,173600,5007540,3650,3650,3650,3650,0
|
|
20240411,173500,5007540,3650,3650,3650,3650,0
|
|
20240411,173400,5007540,3650,3650,3650,3650,0
|
|
20240411,173300,5007540,3650,3650,3650,3650,0
|
|
20240411,173200,5007540,3650,3650,3650,3650,0
|
|
20240411,173100,5007540,3650,3650,3650,3650,50
|
|
20240411,173000,5007540,3650,3650,3650,3650,0
|
|
20240411,172900,5007540,3650,3650,3650,3650,0
|
|
20240411,172800,5007540,3650,3650,3650,3650,0
|
|
20240411,172700,5007540,3650,3650,3650,3650,0
|
|
20240411,172600,5007540,3650,3650,3650,3650,0
|
|
20240411,172500,5007540,3650,3650,3650,3650,0
|
|
20240411,172400,5007540,3650,3650,3650,3650,0
|
|
20240411,172300,5007540,3650,3650,3650,3650,0
|
|
20240411,172200,5007540,3650,3650,3650,3650,0
|
|
20240411,172100,5007540,3650,3650,3650,3650,0
|
|
20240411,172000,5007540,3650,3650,3650,3650,0
|
|
20240411,171900,5007540,3650,3650,3650,3650,0
|
|
20240411,171800,5007540,3650,3650,3650,3650,0
|
|
20240411,171700,5007540,3650,3650,3650,3650,0
|
|
20240411,171600,5007540,3650,3650,3650,3650,0
|
|
20240411,171500,5007540,3650,3650,3650,3650,0
|
|
20240411,171400,5007540,3650,3650,3650,3650,0
|
|
20240411,171300,5007540,3650,3650,3650,3650,0
|
|
20240411,171200,5007540,3650,3650,3650,3650,0
|
|
20240411,171100,5007540,3650,3650,3650,3650,0
|
|
20240411,171000,5007540,3650,3650,3650,3650,0
|
|
20240411,170900,5007540,3650,3650,3650,3650,0
|
|
20240411,170800,5007540,3650,3650,3650,3650,0
|
|
20240411,170700,5007540,3650,3650,3650,3650,0
|
|
20240411,170600,5007540,3650,3650,3650,3650,0
|
|
20240411,170500,5007540,3650,3650,3650,3650,0
|
|
20240411,170400,5007540,3650,3650,3650,3650,0
|
|
20240411,170300,5007540,3650,3650,3650,3650,0
|
|
20240411,170200,5007540,3650,3650,3650,3650,0
|
|
20240411,170100,5007540,3650,3650,3650,3650,50
|
|
20240411,170000,5007540,3650,3650,3650,3650,0
|
|
20240411,165900,5007540,3650,3650,3650,3650,0
|
|
20240411,165800,5007540,3650,3650,3650,3650,0
|
|
20240411,165700,5007540,3650,3650,3650,3650,0
|
|
20240411,165600,5007540,3650,3650,3650,3650,0
|
|
20240411,165500,5007540,3650,3650,3650,3650,0
|
|
20240411,165400,5007540,3650,3650,3650,3650,0
|
|
20240411,165300,5007540,3650,3650,3650,3650,0
|
|
20240411,165200,5007540,3650,3650,3650,3650,0
|
|
20240411,165100,5007540,3650,3650,3650,3650,0
|
|
20240411,165000,5007540,3650,3650,3650,3650,0
|
|
20240411,164900,5007540,3650,3650,3650,3650,0
|
|
20240411,164800,5007540,3650,3650,3650,3650,0
|
|
20240411,164700,5007540,3650,3650,3650,3650,0
|
|
20240411,164600,5007540,3650,3650,3650,3650,0
|
|
20240411,164500,5007540,3650,3650,3650,3650,0
|
|
20240411,164400,5007540,3650,3650,3650,3650,0
|
|
20240411,164300,5007540,3650,3650,3650,3650,0
|
|
20240411,164200,5007540,3650,3650,3650,3650,0
|
|
20240411,164100,5007540,3650,3650,3650,3650,0
|
|
20240411,164000,5007540,3650,3650,3650,3650,0
|
|
20240411,163900,5007540,3650,3650,3650,3650,0
|
|
20240411,163800,5007540,3650,3650,3650,3650,0
|
|
20240411,163700,5007540,3650,3650,3650,3650,0
|
|
20240411,163600,5007540,3650,3650,3650,3650,0
|
|
20240411,163500,5007540,3650,3650,3650,3650,0
|
|
20240411,163400,5007540,3650,3650,3650,3650,0
|
|
20240411,163300,5007540,3650,3650,3650,3650,0
|
|
20240411,163200,5007540,3650,3650,3650,3650,0
|
|
20240411,163100,5007540,3650,3650,3650,3650,50
|
|
20240411,163000,5007540,3650,3650,3650,3650,0
|
|
20240411,162900,5007540,3650,3650,3650,3650,0
|
|
20240411,162800,5007540,3650,3650,3650,3650,0
|
|
20240411,162700,5007540,3650,3650,3650,3650,0
|
|
20240411,162600,5007540,3650,3650,3650,3650,0
|
|
20240411,162500,5007540,3650,3650,3650,3650,0
|
|
20240411,162400,5007540,3650,3650,3650,3650,0
|
|
20240411,162300,5007540,3650,3650,3650,3650,0
|
|
20240411,162200,5007540,3650,3650,3650,3650,0
|
|
20240411,162100,5007540,3650,3650,3650,3650,0
|
|
20240411,162000,5007540,3650,3650,3650,3650,0
|
|
20240411,161900,5007540,3650,3650,3650,3650,0
|
|
20240411,161800,5007540,3650,3650,3650,3650,0
|
|
20240411,161700,5007540,3650,3650,3650,3650,0
|
|
20240411,161600,5007540,3650,3650,3650,3650,0
|
|
20240411,161500,5007540,3650,3650,3650,3650,0
|
|
20240411,161400,5007540,3650,3650,3650,3650,0
|
|
20240411,161300,5007540,3650,3650,3650,3650,0
|
|
20240411,161200,5007540,3650,3650,3650,3650,0
|
|
20240411,161100,5007540,3650,3650,3650,3650,0
|
|
20240411,161000,5007540,3650,3650,3650,3650,0
|
|
20240411,160900,5007540,3650,3650,3650,3650,0
|
|
20240411,160800,5007540,3650,3650,3650,3650,0
|
|
20240411,160700,5007540,3650,3650,3650,3650,0
|
|
20240411,160600,5007540,3650,3650,3650,3650,0
|
|
20240411,160500,5007540,3650,3650,3650,3650,0
|
|
20240411,160400,5007540,3650,3650,3650,3650,0
|
|
20240411,160300,5007540,3650,3650,3650,3650,0
|
|
20240411,160200,5007540,3650,3650,3650,3650,0
|
|
20240411,160100,5007540,3650,3650,3650,3650,50
|
|
20240411,160000,5007540,3650,3650,3650,3650,0
|
|
20240411,155900,5007540,3650,3650,3650,3650,0
|
|
20240411,155800,5007540,3650,3650,3650,3650,0
|
|
20240411,155700,5007540,3650,3650,3650,3650,0
|
|
20240411,155600,5007540,3650,3650,3650,3650,0
|
|
20240411,155500,5007540,3650,3650,3650,3650,0
|
|
20240411,155400,5007540,3650,3650,3650,3650,0
|
|
20240411,155300,5007540,3650,3650,3650,3650,0
|
|
20240411,155200,5007540,3650,3650,3650,3650,0
|
|
20240411,155100,5007540,3650,3650,3650,3650,0
|
|
20240411,155000,5007540,3650,3650,3650,3650,0
|
|
20240411,154900,5007540,3650,3650,3650,3650,0
|
|
20240411,154800,5007540,3650,3650,3650,3650,0
|
|
20240411,154700,5007540,3650,3650,3650,3650,0
|
|
20240411,154600,5007540,3650,3650,3650,3650,0
|
|
20240411,154500,5007540,3650,3650,3650,3650,0
|
|
20240411,154400,5007540,3650,3650,3650,3650,0
|
|
20240411,154300,5007540,3650,3650,3650,3650,0
|
|
20240411,154200,5007540,3650,3650,3650,3650,0
|
|
20240411,154100,5007540,3650,3650,3650,3650,0
|
|
20240411,154000,5007540,3650,3650,3650,3650,0
|
|
20240411,153900,5007540,3650,3650,3650,3650,0
|
|
20240411,153800,5007540,3650,3650,3650,3650,0
|
|
20240411,153700,5007540,3650,3650,3650,3650,0
|
|
20240411,153600,5007540,3650,3650,3650,3650,0
|
|
20240411,153500,5007540,3650,3650,3650,3650,0
|
|
20240411,153400,5007540,3650,3650,3650,3650,0
|
|
20240411,153300,5007540,3650,3650,3650,3650,0
|
|
20240411,153200,5007540,3650,3650,3650,3650,0
|
|
20240411,153100,5007540,3650,3650,3650,3650,50
|
|
20240411,153000,5007540,3650,3650,3650,3650,0
|
|
20240411,152900,5007540,3650,3650,3650,3650,0
|
|
20240411,152800,5007540,3650,3650,3650,3650,0
|
|
20240411,152700,5007540,3650,3650,3650,3650,0
|
|
20240411,152600,5007540,3650,3650,3650,3650,0
|
|
20240411,152500,5007540,3650,3650,3650,3650,0
|
|
20240411,152400,5007540,3650,3650,3650,3650,0
|
|
20240411,152300,5007540,3650,3650,3650,3650,0
|
|
20240411,152200,5007540,3650,3650,3650,3650,0
|
|
20240411,152100,5007540,3650,3650,3650,3650,0
|
|
20240411,152000,5007540,3650,3650,3650,3650,0
|
|
20240411,151900,5007540,3650,3650,3650,3650,0
|
|
20240411,151800,5007540,3650,3650,3650,3650,0
|
|
20240411,151700,5007540,3650,3650,3650,3650,0
|
|
20240411,151600,5007540,3650,3650,3650,3650,0
|
|
20240411,151500,5007540,3650,3650,3650,3650,0
|
|
20240411,151400,5007540,3650,3650,3650,3650,0
|
|
20240411,151300,5007540,3650,3650,3650,3650,0
|
|
20240411,151200,5007540,3650,3650,3650,3650,0
|
|
20240411,151100,5007540,3650,3650,3650,3650,0
|
|
20240411,151000,5007540,3650,3650,3650,3650,0
|
|
20240411,150900,5007540,3650,3650,3650,3650,0
|
|
20240411,150800,5007540,3650,3650,3650,3650,0
|
|
20240411,150700,5007540,3650,3650,3650,3650,0
|
|
20240411,150600,5007540,3650,3650,3650,3650,0
|
|
20240411,150500,5007540,3650,3650,3650,3650,0
|
|
20240411,150400,5007540,3650,3650,3650,3650,0
|
|
20240411,150300,5007540,3650,3650,3650,3650,0
|
|
20240411,150200,5007540,3650,3650,3650,3650,0
|
|
20240411,150100,5007540,3650,3650,3650,3650,0
|
|
20240411,150000,5007540,3650,3650,3650,3650,0
|
|
20240411,145900,5007540,3650,3650,3650,3650,0
|
|
20240411,145800,5007540,3650,3650,3650,3650,0
|
|
20240411,145700,5007540,3650,3650,3650,3650,0
|
|
20240411,145600,5007540,3650,3650,3650,3650,0
|
|
20240411,145500,5007540,3650,3650,3650,3650,0
|
|
20240411,145400,5007540,3650,3650,3650,3650,0
|
|
20240411,145300,5007540,3650,3650,3650,3650,50
|
|
20240411,145200,4825040,3520,3520,3520,3520,0
|
|
20240411,145100,4825040,3520,3520,3520,3520,0
|
|
20240411,145000,4825040,3520,3520,3520,3520,0
|
|
20240411,144900,4825040,3520,3520,3520,3520,0
|
|
20240411,144800,4825040,3520,3520,3520,3520,0
|
|
20240411,144700,4825040,3520,3520,3520,3520,0
|
|
20240411,144600,4825040,3520,3520,3520,3520,0
|
|
20240411,144500,4825040,3520,3520,3520,3520,0
|
|
20240411,144400,4825040,3520,3520,3520,3520,0
|
|
20240411,144300,4825040,3520,3520,3520,3520,2
|
|
20240411,144200,4818000,3520,3520,3520,3520,200
|
|
20240411,144100,4114000,3520,3520,3520,3520,0
|
|
20240411,144000,4114000,3520,3520,3520,3520,0
|
|
20240411,143900,4114000,3520,3520,3520,3520,0
|
|
20240411,143800,4114000,3520,3520,3520,3520,0
|
|
20240411,143700,4114000,3520,3520,3520,3520,0
|
|
20240411,143600,4114000,3520,3520,3520,3520,0
|
|
20240411,143500,4114000,3520,3520,3520,3520,0
|
|
20240411,143400,4114000,3520,3520,3520,3520,198
|
|
20240411,143300,3417040,3680,3680,3680,3680,0
|
|
20240411,143200,3417040,3680,3680,3680,3680,0
|
|
20240411,143100,3417040,3680,3680,3680,3680,0
|
|
20240411,143000,3417040,3680,3680,3680,3680,0
|
|
20240411,142900,3417040,3680,3680,3680,3680,0
|
|
20240411,142800,3417040,3680,3680,3680,3680,0
|
|
20240411,142700,3417040,3680,3680,3680,3680,0
|
|
20240411,142600,3417040,3680,3680,3680,3680,0
|
|
20240411,142500,3417040,3680,3680,3680,3680,0
|
|
20240411,142400,3417040,3680,3680,3680,3680,0
|
|
20240411,142300,3417040,3680,3680,3680,3680,0
|
|
20240411,142200,3417040,3680,3680,3680,3680,0
|
|
20240411,142100,3417040,3680,3680,3680,3680,0
|
|
20240411,142000,3417040,3680,3680,3680,3680,0
|
|
20240411,141900,3417040,3680,3680,3680,3680,0
|
|
20240411,141800,3417040,3680,3680,3680,3680,0
|
|
20240411,141700,3417040,3680,3680,3680,3680,0
|
|
20240411,141600,3417040,3680,3680,3680,3680,0
|
|
20240411,141500,3417040,3680,3680,3680,3680,0
|
|
20240411,141400,3417040,3680,3680,3680,3680,0
|
|
20240411,141300,3417040,3680,3680,3680,3680,0
|
|
20240411,141200,3417040,3680,3680,3680,3680,0
|
|
20240411,141100,3417040,3680,3680,3680,3680,0
|
|
20240411,141000,3417040,3680,3680,3680,3680,0
|
|
20240411,140900,3417040,3680,3680,3680,3680,0
|
|
20240411,140800,3417040,3680,3680,3680,3680,0
|
|
20240411,140700,3417040,3680,3680,3680,3680,0
|
|
20240411,140600,3417040,3680,3680,3680,3680,0
|
|
20240411,140500,3417040,3680,3680,3680,3680,0
|
|
20240411,140400,3417040,3680,3680,3680,3680,0
|
|
20240411,140300,3417040,3680,3680,3680,3680,0
|
|
20240411,140200,3417040,3680,3680,3680,3680,0
|
|
20240411,140100,3417040,3680,3680,3680,3680,0
|
|
20240411,140000,3417040,3680,3680,3680,3680,0
|
|
20240411,135900,3417040,3680,3680,3680,3680,0
|
|
20240411,135800,3417040,3680,3680,3680,3680,0
|
|
20240411,135700,3417040,3680,3680,3680,3680,0
|
|
20240411,135600,3417040,3680,3680,3680,3680,0
|
|
20240411,135500,3417040,3680,3680,3680,3680,0
|
|
20240411,135400,3417040,3680,3680,3680,3680,0
|
|
20240411,135300,3417040,3680,3680,3680,3680,0
|
|
20240411,135200,3417040,3680,3680,3680,3680,0
|
|
20240411,135100,3417040,3680,3680,3680,3680,0
|
|
20240411,135000,3417040,3680,3680,3680,3680,0
|
|
20240411,134900,3417040,3680,3680,3680,3680,0
|
|
20240411,134800,3417040,3680,3680,3680,3680,0
|
|
20240411,134700,3417040,3680,3680,3680,3680,0
|
|
20240411,134600,3417040,3680,3680,3680,3680,0
|
|
20240411,134500,3417040,3680,3680,3680,3680,0
|
|
20240411,134400,3417040,3680,3680,3680,3680,0
|
|
20240411,134300,3417040,3680,3680,3680,3680,0
|
|
20240411,134200,3417040,3680,3680,3680,3680,0
|
|
20240411,134100,3417040,3680,3680,3680,3680,0
|
|
20240411,134000,3417040,3680,3680,3680,3680,0
|
|
20240411,133900,3417040,3680,3520,3680,3520,6
|
|
20240411,133800,3395760,3520,3520,3520,3520,0
|
|
20240411,133700,3395760,3520,3520,3520,3520,0
|
|
20240411,133600,3395760,3520,3520,3520,3520,0
|
|
20240411,133500,3395760,3520,3520,3520,3520,0
|
|
20240411,133400,3395760,3520,3520,3520,3520,0
|
|
20240411,133300,3395760,3520,3520,3520,3520,0
|
|
20240411,133200,3395760,3520,3520,3520,3520,0
|
|
20240411,133100,3395760,3520,3520,3520,3520,0
|
|
20240411,133000,3395760,3520,3520,3520,3520,0
|
|
20240411,132900,3395760,3520,3520,3520,3520,0
|
|
20240411,132800,3395760,3520,3520,3520,3520,0
|
|
20240411,132700,3395760,3520,3520,3520,3520,0
|
|
20240411,132600,3395760,3520,3520,3520,3520,0
|
|
20240411,132500,3395760,3520,3520,3520,3520,0
|
|
20240411,132400,3395760,3520,3520,3520,3520,0
|
|
20240411,132300,3395760,3520,3520,3520,3520,0
|
|
20240411,132200,3395760,3520,3520,3520,3520,0
|
|
20240411,132100,3395760,3520,3520,3520,3520,0
|
|
20240411,132000,3395760,3520,3520,3520,3520,0
|
|
20240411,131900,3395760,3520,3520,3520,3520,0
|
|
20240411,131800,3395760,3520,3520,3520,3520,0
|
|
20240411,131700,3395760,3520,3520,3520,3520,0
|
|
20240411,131600,3395760,3520,3520,3520,3520,0
|
|
20240411,131500,3395760,3520,3520,3520,3520,0
|
|
20240411,131400,3395760,3520,3520,3520,3520,0
|
|
20240411,131300,3395760,3520,3520,3520,3520,0
|
|
20240411,131200,3395760,3520,3520,3520,3520,0
|
|
20240411,131100,3395760,3520,3520,3520,3520,0
|
|
20240411,131000,3395760,3520,3520,3520,3520,0
|
|
20240411,130900,3395760,3520,3520,3520,3520,0
|
|
20240411,130800,3395760,3520,3520,3520,3520,0
|
|
20240411,130700,3395760,3520,3520,3520,3520,0
|
|
20240411,130600,3395760,3520,3520,3520,3520,0
|
|
20240411,130500,3395760,3520,3520,3520,3520,0
|
|
20240411,130400,3395760,3520,3520,3520,3520,0
|
|
20240411,130300,3395760,3520,3520,3520,3520,0
|
|
20240411,130200,3395760,3520,3520,3520,3520,0
|
|
20240411,130100,3395760,3520,3520,3520,3520,0
|
|
20240411,130000,3395760,3520,3520,3520,3520,0
|
|
20240411,125900,3395760,3520,3520,3520,3520,0
|
|
20240411,125800,3395760,3520,3520,3520,3520,0
|
|
20240411,125700,3395760,3520,3520,3520,3520,0
|
|
20240411,125600,3395760,3520,3520,3520,3520,0
|
|
20240411,125500,3395760,3520,3520,3520,3520,0
|
|
20240411,125400,3395760,3520,3520,3520,3520,0
|
|
20240411,125300,3395760,3520,3520,3520,3520,0
|
|
20240411,125200,3395760,3520,3520,3520,3520,0
|
|
20240411,125100,3395760,3520,3520,3520,3520,0
|
|
20240411,125000,3395760,3520,3520,3520,3520,0
|
|
20240411,124900,3395760,3520,3520,3520,3520,0
|
|
20240411,124800,3395760,3520,3520,3520,3520,0
|
|
20240411,124700,3395760,3520,3520,3520,3520,0
|
|
20240411,124600,3395760,3520,3520,3520,3520,0
|
|
20240411,124500,3395760,3520,3520,3520,3520,0
|
|
20240411,124400,3395760,3520,3520,3520,3520,0
|
|
20240411,124300,3395760,3520,3520,3520,3520,0
|
|
20240411,124200,3395760,3520,3520,3520,3520,0
|
|
20240411,124100,3395760,3520,3520,3520,3520,0
|
|
20240411,124000,3395760,3520,3520,3520,3520,0
|
|
20240411,123900,3395760,3520,3520,3520,3520,0
|
|
20240411,123800,3395760,3520,3520,3520,3520,0
|
|
20240411,123700,3395760,3520,3520,3520,3520,0
|
|
20240411,123600,3395760,3520,3520,3520,3520,0
|
|
20240411,123500,3395760,3520,3520,3520,3520,0
|
|
20240411,123400,3395760,3520,3520,3520,3520,0
|
|
20240411,123300,3395760,3520,3520,3520,3520,0
|
|
20240411,123200,3395760,3520,3520,3520,3520,0
|
|
20240411,123100,3395760,3520,3520,3520,3520,0
|
|
20240411,123000,3395760,3520,3520,3520,3520,0
|
|
20240411,122900,3395760,3520,3520,3520,3520,0
|
|
20240411,122800,3395760,3520,3520,3520,3520,0
|
|
20240411,122700,3395760,3520,3520,3520,3520,0
|
|
20240411,122600,3395760,3520,3520,3520,3520,0
|
|
20240411,122500,3395760,3520,3520,3520,3520,0
|
|
20240411,122400,3395760,3520,3520,3520,3520,0
|
|
20240411,122300,3395760,3520,3520,3520,3520,0
|
|
20240411,122200,3395760,3520,3520,3520,3520,0
|
|
20240411,122100,3395760,3520,3520,3520,3520,0
|
|
20240411,122000,3395760,3520,3520,3520,3520,0
|
|
20240411,121900,3395760,3520,3520,3520,3520,0
|
|
20240411,121800,3395760,3520,3520,3520,3520,0
|
|
20240411,121700,3395760,3520,3520,3520,3520,0
|
|
20240411,121600,3395760,3520,3520,3520,3520,0
|
|
20240411,121500,3395760,3520,3520,3520,3520,0
|
|
20240411,121400,3395760,3520,3520,3520,3520,0
|
|
20240411,121300,3395760,3520,3520,3520,3520,0
|
|
20240411,121200,3395760,3520,3520,3520,3520,0
|
|
20240411,121100,3395760,3520,3520,3520,3520,0
|
|
20240411,121000,3395760,3520,3520,3520,3520,0
|
|
20240411,120900,3395760,3520,3520,3520,3520,0
|
|
20240411,120800,3395760,3520,3520,3520,3520,0
|
|
20240411,120700,3395760,3520,3520,3520,3520,0
|
|
20240411,120600,3395760,3520,3520,3520,3520,0
|
|
20240411,120500,3395760,3520,3520,3520,3520,0
|
|
20240411,120400,3395760,3520,3520,3520,3520,0
|
|
20240411,120300,3395760,3520,3520,3520,3520,0
|
|
20240411,120200,3395760,3520,3520,3520,3520,0
|
|
20240411,120100,3395760,3520,3520,3520,3520,0
|
|
20240411,120000,3395760,3520,3520,3520,3520,0
|
|
20240411,115900,3395760,3520,3520,3520,3520,0
|
|
20240411,115800,3395760,3520,3520,3520,3520,0
|
|
20240411,115700,3395760,3520,3520,3520,3520,0
|
|
20240411,115600,3395760,3520,3520,3520,3520,0
|
|
20240411,115500,3395760,3520,3520,3520,3520,0
|
|
20240411,115400,3395760,3520,3520,3520,3520,0
|
|
20240411,115300,3395760,3520,3520,3520,3520,0
|
|
20240411,115200,3395760,3520,3520,3520,3520,0
|
|
20240411,115100,3395760,3520,3520,3520,3520,0
|
|
20240411,115000,3395760,3520,3520,3520,3520,0
|
|
20240411,114900,3395760,3520,3520,3520,3520,0
|
|
20240411,114800,3395760,3520,3520,3520,3520,0
|
|
20240411,114700,3395760,3520,3520,3520,3520,0
|
|
20240411,114600,3395760,3520,3520,3520,3520,0
|
|
20240411,114500,3395760,3520,3520,3520,3520,0
|
|
20240411,114400,3395760,3520,3520,3520,3520,0
|
|
20240411,114300,3395760,3520,3520,3520,3520,0
|
|
20240411,114200,3395760,3520,3520,3520,3520,0
|
|
20240411,114100,3395760,3520,3520,3520,3520,0
|
|
20240411,114000,3395760,3520,3520,3520,3520,0
|
|
20240411,113900,3395760,3520,3520,3520,3520,0
|
|
20240411,113800,3395760,3520,3520,3520,3520,0
|
|
20240411,113700,3395760,3520,3520,3520,3520,0
|
|
20240411,113600,3395760,3520,3520,3520,3520,0
|
|
20240411,113500,3395760,3520,3520,3520,3520,0
|
|
20240411,113400,3395760,3520,3520,3520,3520,0
|
|
20240411,113300,3395760,3520,3520,3520,3520,8
|
|
20240411,113200,3367600,3850,3850,3850,3850,0
|
|
20240411,113100,3367600,3850,3850,3850,3850,0
|
|
20240411,113000,3367600,3850,3850,3850,3850,0
|
|
20240411,112900,3367600,3850,3850,3850,3850,0
|
|
20240411,112800,3367600,3850,3850,3850,3850,0
|
|
20240411,112700,3367600,3850,3850,3850,3850,0
|
|
20240411,112600,3367600,3850,3850,3850,3850,0
|
|
20240411,112500,3367600,3850,3850,3850,3850,0
|
|
20240411,112400,3367600,3850,3850,3850,3850,0
|
|
20240411,112300,3367600,3850,3850,3850,3850,0
|
|
20240411,112200,3367600,3850,3850,3850,3850,0
|
|
20240411,112100,3367600,3850,3850,3850,3850,0
|
|
20240411,112000,3367600,3850,3850,3850,3850,0
|
|
20240411,111900,3367600,3850,3850,3850,3850,0
|
|
20240411,111800,3367600,3850,3850,3850,3850,0
|
|
20240411,111700,3367600,3850,3850,3850,3850,0
|
|
20240411,111600,3367600,3850,3850,3850,3850,0
|
|
20240411,111500,3367600,3850,3850,3850,3850,0
|
|
20240411,111400,3367600,3850,3850,3850,3850,0
|
|
20240411,111300,3367600,3850,3850,3850,3850,0
|
|
20240411,111200,3367600,3850,3850,3850,3850,0
|
|
20240411,111100,3367600,3850,3850,3850,3850,0
|
|
20240411,111000,3367600,3850,3850,3850,3850,0
|
|
20240411,110900,3367600,3850,3850,3850,3850,0
|
|
20240411,110800,3367600,3850,3850,3850,3850,0
|
|
20240411,110700,3367600,3850,3850,3850,3850,0
|
|
20240411,110600,3367600,3850,3850,3850,3850,0
|
|
20240411,110500,3367600,3850,3850,3850,3850,0
|
|
20240411,110400,3367600,3850,3850,3850,3850,0
|
|
20240411,110300,3367600,3850,3850,3850,3850,0
|
|
20240411,110200,3367600,3850,3850,3850,3850,0
|
|
20240411,110100,3367600,3850,3850,3850,3850,0
|
|
20240411,110000,3367600,3850,3850,3850,3850,0
|
|
20240411,105900,3367600,3850,3850,3850,3850,0
|
|
20240411,105800,3367600,3850,3850,3850,3850,0
|
|
20240411,105700,3367600,3850,3850,3850,3850,0
|
|
20240411,105600,3367600,3850,3850,3850,3850,0
|
|
20240411,105500,3367600,3850,3850,3850,3850,0
|
|
20240411,105400,3367600,3850,3850,3850,3850,0
|
|
20240411,105300,3367600,3850,3850,3850,3850,0
|
|
20240411,105200,3367600,3850,3850,3850,3850,0
|
|
20240411,105100,3367600,3850,3850,3850,3850,0
|
|
20240411,105000,3367600,3850,3850,3850,3850,0
|
|
20240411,104900,3367600,3850,3850,3850,3850,0
|
|
20240411,104800,3367600,3850,3850,3850,3850,0
|
|
20240411,104700,3367600,3850,3850,3850,3850,0
|
|
20240411,104600,3367600,3850,3850,3850,3850,0
|
|
20240411,104500,3367600,3850,3850,3850,3850,0
|
|
20240411,104400,3367600,3850,3850,3850,3850,0
|
|
20240411,104300,3367600,3850,3850,3850,3850,0
|
|
20240411,104200,3367600,3850,3850,3850,3850,0
|
|
20240411,104100,3367600,3850,3850,3850,3850,0
|
|
20240411,104000,3367600,3850,3850,3850,3850,0
|
|
20240411,103900,3367600,3850,3850,3850,3850,0
|
|
20240411,103800,3367600,3850,3850,3850,3850,0
|
|
20240411,103700,3367600,3850,3850,3850,3850,0
|
|
20240411,103600,3367600,3850,3850,3850,3850,0
|
|
20240411,103500,3367600,3850,3850,3850,3850,0
|
|
20240411,103400,3367600,3850,3850,3850,3850,0
|
|
20240411,103300,3367600,3850,3850,3850,3850,0
|
|
20240411,103200,3367600,3850,3850,3850,3850,0
|
|
20240411,103100,3367600,3850,3850,3850,3850,0
|
|
20240411,103000,3367600,3850,3850,3850,3850,0
|
|
20240411,102900,3367600,3850,3850,3850,3850,0
|
|
20240411,102800,3367600,3850,3850,3850,3850,0
|
|
20240411,102700,3367600,3850,3850,3850,3850,0
|
|
20240411,102600,3367600,3850,3850,3850,3850,0
|
|
20240411,102500,3367600,3850,3850,3850,3850,0
|
|
20240411,102400,3367600,3850,3850,3850,3850,0
|
|
20240411,102300,3367600,3850,3850,3850,3850,0
|
|
20240411,102200,3367600,3850,3850,3850,3850,0
|
|
20240411,102100,3367600,3850,3850,3850,3850,0
|
|
20240411,102000,3367600,3850,3850,3850,3850,0
|
|
20240411,101900,3367600,3850,3850,3850,3850,0
|
|
20240411,101800,3367600,3850,3850,3850,3850,50
|
|
20240411,101700,3175100,3515,3515,3515,3515,0
|
|
20240411,101600,3175100,3515,3515,3515,3515,0
|
|
20240411,101500,3175100,3515,3520,3520,3515,300
|
|
20240411,101400,2119575,3515,3520,3520,3515,546
|
|
20240411,101300,199390,3995,3995,3995,3995,0
|
|
20240411,101200,199390,3995,3995,3995,3995,0
|
|
20240411,101100,199390,3995,3995,3995,3995,0
|
|
20240411,101000,199390,3995,3995,3995,3995,0
|
|
20240411,100900,199390,3995,3995,3995,3995,0
|
|
20240411,100800,199390,3995,3995,3995,3995,0
|
|
20240411,100700,199390,3995,3995,3995,3995,0
|
|
20240411,100600,199390,3995,3995,3995,3995,0
|
|
20240411,100500,199390,3995,3995,3995,3995,0
|
|
20240411,100400,199390,3995,3995,3995,3995,0
|
|
20240411,100300,199390,3995,3995,3995,3995,0
|
|
20240411,100200,199390,3995,3995,3995,3995,0
|
|
20240411,100100,199390,3995,3995,3995,3995,0
|
|
20240411,100000,199390,3995,3995,3995,3995,0
|
|
20240411,095900,199390,3995,3995,3995,3995,0
|
|
20240411,095800,199390,3995,3995,3995,3995,0
|
|
20240411,095700,199390,3995,3995,3995,3995,0
|
|
20240411,095600,199390,3995,3995,3995,3995,0
|
|
20240411,095500,199390,3995,3995,3995,3995,0
|
|
20240411,095400,199390,3995,3995,3995,3995,0
|
|
20240411,095300,199390,3995,3995,3995,3995,0
|
|
20240411,095200,199390,3995,3995,3995,3995,0
|
|
20240411,095100,199390,3995,3995,3995,3995,0
|
|
20240411,095000,199390,3995,3995,3995,3995,0
|
|
20240411,094900,199390,3995,3995,3995,3995,0
|
|
20240411,094800,199390,3995,3995,3995,3995,0
|
|
20240411,094700,199390,3995,3995,3995,3995,0
|
|
20240411,094600,199390,3995,3995,3995,3995,0
|
|
20240411,094500,199390,3995,3995,3995,3995,0
|
|
20240411,094400,199390,3995,3995,3995,3995,0
|
|
20240411,094300,199390,3995,3995,3995,3995,0
|
|
20240411,094200,199390,3995,3995,3995,3995,0
|
|
20240411,094100,199390,3995,3995,3995,3995,0
|
|
20240411,094000,199390,3995,3995,3995,3995,0
|
|
20240411,093900,199390,3995,3995,3995,3995,0
|
|
20240411,093800,199390,3995,3995,3995,3995,0
|
|
20240411,093700,199390,3995,3995,3995,3995,0
|
|
20240411,093600,199390,3995,3995,3995,3995,0
|
|
20240411,093500,199390,3995,3995,3995,3995,0
|
|
20240411,093400,199390,3995,3995,3995,3995,0
|
|
20240411,093300,199390,3995,3995,3995,3995,0
|
|
20240411,093200,199390,3995,3995,3995,3995,0
|
|
20240411,093100,199390,3995,3995,3995,3995,0
|
|
20240411,093000,199390,3995,3995,3995,3995,0
|
|
20240411,092900,199390,3995,3995,3995,3995,0
|
|
20240411,092800,199390,3995,3995,3995,3995,0
|
|
20240411,092700,199390,3995,3995,3995,3995,0
|
|
20240411,092600,199390,3995,3995,3995,3995,0
|
|
20240411,092500,199390,3995,3995,3995,3995,0
|
|
20240411,092400,199390,3995,3950,3995,3950,50
|
|
20240411,092300,0,3885,3885,3885,3885,0
|
|
20240411,092200,0,3885,3885,3885,3885,0
|
|
20240411,092100,0,3885,3885,3885,3885,0
|
|
20240411,092000,0,3885,3885,3885,3885,0
|
|
20240411,091900,0,3885,3885,3885,3885,0
|
|
20240411,091800,0,3885,3885,3885,3885,0
|
|
20240411,091700,0,3885,3885,3885,3885,0
|
|
20240411,091600,0,3885,3885,3885,3885,0
|
|
20240411,091500,0,3885,3885,3885,3885,0
|
|
20240411,091400,0,3885,3885,3885,3885,0
|
|
20240411,091300,0,3885,3885,3885,3885,0
|
|
20240411,091200,0,3885,3885,3885,3885,0
|
|
20240411,091100,0,3885,3885,3885,3885,0
|
|
20240411,091000,0,3885,3885,3885,3885,0
|
|
20240411,090900,0,3885,3885,3885,3885,0
|
|
20240411,090800,0,3885,3885,3885,3885,0
|
|
20240411,090700,0,3885,3885,3885,3885,0
|
|
20240411,090600,0,3885,3885,3885,3885,0
|
|
20240411,090500,0,3885,3885,3885,3885,0
|
|
20240411,090400,0,3885,3885,3885,3885,0
|
|
20240411,090300,0,3885,3885,3885,3885,0
|
|
20240411,090200,0,3885,3885,3885,3885,0
|
|
20240411,090100,0,3885,3885,3885,3885,0
|
|
20240411,090000,0,3885,3885,3885,3885,0
|