695 lines
31 KiB
CSV
695 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,203200,9350095,3490,3490,3490,3490,50
|
|
20240417,203100,9350095,3490,3490,3490,3490,0
|
|
20240417,203000,9350095,3490,3490,3490,3490,0
|
|
20240417,202900,9350095,3490,3490,3490,3490,0
|
|
20240417,202800,9350095,3490,3490,3490,3490,0
|
|
20240417,202700,9350095,3490,3490,3490,3490,0
|
|
20240417,202600,9350095,3490,3490,3490,3490,0
|
|
20240417,202500,9350095,3490,3490,3490,3490,0
|
|
20240417,202400,9350095,3490,3490,3490,3490,0
|
|
20240417,202300,9350095,3490,3490,3490,3490,0
|
|
20240417,202200,9350095,3490,3490,3490,3490,0
|
|
20240417,202100,9350095,3490,3490,3490,3490,0
|
|
20240417,202000,9350095,3490,3490,3490,3490,0
|
|
20240417,201900,9350095,3490,3490,3490,3490,0
|
|
20240417,201800,9350095,3490,3490,3490,3490,0
|
|
20240417,201700,9350095,3490,3490,3490,3490,0
|
|
20240417,201600,9350095,3490,3490,3490,3490,0
|
|
20240417,201500,9350095,3490,3490,3490,3490,0
|
|
20240417,201400,9350095,3490,3490,3490,3490,0
|
|
20240417,201300,9350095,3490,3490,3490,3490,0
|
|
20240417,201200,9350095,3490,3490,3490,3490,0
|
|
20240417,201100,9350095,3490,3490,3490,3490,0
|
|
20240417,201000,9350095,3490,3490,3490,3490,0
|
|
20240417,200900,9350095,3490,3490,3490,3490,0
|
|
20240417,200800,9350095,3490,3490,3490,3490,0
|
|
20240417,200700,9350095,3490,3490,3490,3490,0
|
|
20240417,200600,9350095,3490,3490,3490,3490,0
|
|
20240417,200500,9350095,3490,3490,3490,3490,0
|
|
20240417,200400,9350095,3490,3490,3490,3490,0
|
|
20240417,200300,9350095,3490,3490,3490,3490,0
|
|
20240417,200200,9350095,3490,3490,3490,3490,50
|
|
20240417,200100,9350095,3490,3490,3490,3490,0
|
|
20240417,200000,9350095,3490,3490,3490,3490,0
|
|
20240417,195900,9350095,3490,3490,3490,3490,0
|
|
20240417,195800,9350095,3490,3490,3490,3490,0
|
|
20240417,195700,9350095,3490,3490,3490,3490,0
|
|
20240417,195600,9350095,3490,3490,3490,3490,0
|
|
20240417,195500,9350095,3490,3490,3490,3490,0
|
|
20240417,195400,9350095,3490,3490,3490,3490,0
|
|
20240417,195300,9350095,3490,3490,3490,3490,0
|
|
20240417,195200,9350095,3490,3490,3490,3490,0
|
|
20240417,195100,9350095,3490,3490,3490,3490,0
|
|
20240417,195000,9350095,3490,3490,3490,3490,0
|
|
20240417,194900,9350095,3490,3490,3490,3490,0
|
|
20240417,194800,9350095,3490,3490,3490,3490,0
|
|
20240417,194700,9350095,3490,3490,3490,3490,0
|
|
20240417,194600,9350095,3490,3490,3490,3490,0
|
|
20240417,194500,9350095,3490,3490,3490,3490,0
|
|
20240417,194400,9350095,3490,3490,3490,3490,0
|
|
20240417,194300,9350095,3490,3490,3490,3490,0
|
|
20240417,194200,9350095,3490,3490,3490,3490,0
|
|
20240417,194100,9350095,3490,3490,3490,3490,0
|
|
20240417,194000,9350095,3490,3490,3490,3490,0
|
|
20240417,193900,9350095,3490,3490,3490,3490,0
|
|
20240417,193800,9350095,3490,3490,3490,3490,0
|
|
20240417,193700,9350095,3490,3490,3490,3490,0
|
|
20240417,193600,9350095,3490,3490,3490,3490,0
|
|
20240417,193500,9350095,3490,3490,3490,3490,0
|
|
20240417,193400,9350095,3490,3490,3490,3490,0
|
|
20240417,193300,9350095,3490,3490,3490,3490,0
|
|
20240417,193200,9350095,3490,3490,3490,3490,50
|
|
20240417,193100,9350095,3490,3490,3490,3490,0
|
|
20240417,193000,9350095,3490,3490,3490,3490,0
|
|
20240417,192900,9350095,3490,3490,3490,3490,0
|
|
20240417,192800,9350095,3490,3490,3490,3490,0
|
|
20240417,192700,9350095,3490,3490,3490,3490,0
|
|
20240417,192600,9350095,3490,3490,3490,3490,0
|
|
20240417,192500,9350095,3490,3490,3490,3490,0
|
|
20240417,192400,9350095,3490,3490,3490,3490,0
|
|
20240417,192300,9350095,3490,3490,3490,3490,0
|
|
20240417,192200,9350095,3490,3490,3490,3490,0
|
|
20240417,192100,9350095,3490,3490,3490,3490,0
|
|
20240417,192000,9350095,3490,3490,3490,3490,0
|
|
20240417,191900,9350095,3490,3490,3490,3490,0
|
|
20240417,191800,9350095,3490,3490,3490,3490,0
|
|
20240417,191700,9350095,3490,3490,3490,3490,0
|
|
20240417,191600,9350095,3490,3490,3490,3490,0
|
|
20240417,191500,9350095,3490,3490,3490,3490,0
|
|
20240417,191400,9350095,3490,3490,3490,3490,0
|
|
20240417,191300,9350095,3490,3490,3490,3490,0
|
|
20240417,191200,9350095,3490,3490,3490,3490,0
|
|
20240417,191100,9350095,3490,3490,3490,3490,0
|
|
20240417,191000,9350095,3490,3490,3490,3490,0
|
|
20240417,190900,9350095,3490,3490,3490,3490,0
|
|
20240417,190800,9350095,3490,3490,3490,3490,0
|
|
20240417,190700,9350095,3490,3490,3490,3490,0
|
|
20240417,190600,9350095,3490,3490,3490,3490,0
|
|
20240417,190500,9350095,3490,3490,3490,3490,0
|
|
20240417,190400,9350095,3490,3490,3490,3490,0
|
|
20240417,190300,9350095,3490,3490,3490,3490,0
|
|
20240417,190200,9350095,3490,3490,3490,3490,50
|
|
20240417,190100,9350095,3490,3490,3490,3490,0
|
|
20240417,190000,9350095,3490,3490,3490,3490,0
|
|
20240417,185900,9350095,3490,3490,3490,3490,0
|
|
20240417,185800,9350095,3490,3490,3490,3490,0
|
|
20240417,185700,9350095,3490,3490,3490,3490,0
|
|
20240417,185600,9350095,3490,3490,3490,3490,0
|
|
20240417,185500,9350095,3490,3490,3490,3490,0
|
|
20240417,185400,9350095,3490,3490,3490,3490,0
|
|
20240417,185300,9350095,3490,3490,3490,3490,0
|
|
20240417,185200,9350095,3490,3490,3490,3490,0
|
|
20240417,185100,9350095,3490,3490,3490,3490,0
|
|
20240417,185000,9350095,3490,3490,3490,3490,0
|
|
20240417,184900,9350095,3490,3490,3490,3490,0
|
|
20240417,184800,9350095,3490,3490,3490,3490,0
|
|
20240417,184700,9350095,3490,3490,3490,3490,0
|
|
20240417,184600,9350095,3490,3490,3490,3490,0
|
|
20240417,184500,9350095,3490,3490,3490,3490,0
|
|
20240417,184400,9350095,3490,3490,3490,3490,0
|
|
20240417,184300,9350095,3490,3490,3490,3490,0
|
|
20240417,184200,9350095,3490,3490,3490,3490,0
|
|
20240417,184100,9350095,3490,3490,3490,3490,0
|
|
20240417,184000,9350095,3490,3490,3490,3490,0
|
|
20240417,183900,9350095,3490,3490,3490,3490,0
|
|
20240417,183800,9350095,3490,3490,3490,3490,0
|
|
20240417,183700,9350095,3490,3490,3490,3490,0
|
|
20240417,183600,9350095,3490,3490,3490,3490,0
|
|
20240417,183500,9350095,3490,3490,3490,3490,0
|
|
20240417,183400,9350095,3490,3490,3490,3490,0
|
|
20240417,183300,9350095,3490,3490,3490,3490,0
|
|
20240417,183200,9350095,3490,3490,3490,3490,50
|
|
20240417,183100,9350095,3490,3490,3490,3490,0
|
|
20240417,183000,9350095,3490,3490,3490,3490,0
|
|
20240417,182900,9350095,3490,3490,3490,3490,0
|
|
20240417,182800,9350095,3490,3490,3490,3490,0
|
|
20240417,182700,9350095,3490,3490,3490,3490,0
|
|
20240417,182600,9350095,3490,3490,3490,3490,0
|
|
20240417,182500,9350095,3490,3490,3490,3490,0
|
|
20240417,182400,9350095,3490,3490,3490,3490,0
|
|
20240417,182300,9350095,3490,3490,3490,3490,0
|
|
20240417,182200,9350095,3490,3490,3490,3490,0
|
|
20240417,182100,9350095,3490,3490,3490,3490,0
|
|
20240417,182000,9350095,3490,3490,3490,3490,0
|
|
20240417,181900,9350095,3490,3490,3490,3490,0
|
|
20240417,181800,9350095,3490,3490,3490,3490,0
|
|
20240417,181700,9350095,3490,3490,3490,3490,0
|
|
20240417,181600,9350095,3490,3490,3490,3490,0
|
|
20240417,181500,9350095,3490,3490,3490,3490,0
|
|
20240417,181400,9350095,3490,3490,3490,3490,0
|
|
20240417,181300,9350095,3490,3490,3490,3490,0
|
|
20240417,181200,9350095,3490,3490,3490,3490,0
|
|
20240417,181100,9350095,3490,3490,3490,3490,0
|
|
20240417,181000,9350095,3490,3490,3490,3490,0
|
|
20240417,180900,9350095,3490,3490,3490,3490,0
|
|
20240417,180800,9350095,3490,3490,3490,3490,0
|
|
20240417,180700,9350095,3490,3490,3490,3490,0
|
|
20240417,180600,9350095,3490,3490,3490,3490,0
|
|
20240417,180500,9350095,3490,3490,3490,3490,0
|
|
20240417,180400,9350095,3490,3490,3490,3490,0
|
|
20240417,180300,9350095,3490,3490,3490,3490,0
|
|
20240417,180200,9350095,3490,3490,3490,3490,50
|
|
20240417,180100,9350095,3490,3490,3490,3490,0
|
|
20240417,180000,9350095,3490,3490,3490,3490,0
|
|
20240417,175900,9350095,3490,3490,3490,3490,0
|
|
20240417,175800,9350095,3490,3490,3490,3490,0
|
|
20240417,175700,9350095,3490,3490,3490,3490,0
|
|
20240417,175600,9350095,3490,3490,3490,3490,0
|
|
20240417,175500,9350095,3490,3490,3490,3490,0
|
|
20240417,175400,9350095,3490,3490,3490,3490,0
|
|
20240417,175300,9350095,3490,3490,3490,3490,0
|
|
20240417,175200,9350095,3490,3490,3490,3490,0
|
|
20240417,175100,9350095,3490,3490,3490,3490,0
|
|
20240417,175000,9350095,3490,3490,3490,3490,0
|
|
20240417,174900,9350095,3490,3490,3490,3490,0
|
|
20240417,174800,9350095,3490,3490,3490,3490,0
|
|
20240417,174700,9350095,3490,3490,3490,3490,0
|
|
20240417,174600,9350095,3490,3490,3490,3490,0
|
|
20240417,174500,9350095,3490,3490,3490,3490,0
|
|
20240417,174400,9350095,3490,3490,3490,3490,0
|
|
20240417,174300,9350095,3490,3490,3490,3490,0
|
|
20240417,174200,9350095,3490,3490,3490,3490,0
|
|
20240417,174100,9350095,3490,3490,3490,3490,0
|
|
20240417,174000,9350095,3490,3490,3490,3490,0
|
|
20240417,173900,9350095,3490,3490,3490,3490,0
|
|
20240417,173800,9350095,3490,3490,3490,3490,0
|
|
20240417,173700,9350095,3490,3490,3490,3490,0
|
|
20240417,173600,9350095,3490,3490,3490,3490,0
|
|
20240417,173500,9350095,3490,3490,3490,3490,0
|
|
20240417,173400,9350095,3490,3490,3490,3490,0
|
|
20240417,173300,9350095,3490,3490,3490,3490,0
|
|
20240417,173200,9350095,3490,3490,3490,3490,50
|
|
20240417,173100,9350095,3490,3490,3490,3490,0
|
|
20240417,173000,9350095,3490,3490,3490,3490,0
|
|
20240417,172900,9350095,3490,3490,3490,3490,0
|
|
20240417,172800,9350095,3490,3490,3490,3490,0
|
|
20240417,172700,9350095,3490,3490,3490,3490,0
|
|
20240417,172600,9350095,3490,3490,3490,3490,0
|
|
20240417,172500,9350095,3490,3490,3490,3490,0
|
|
20240417,172400,9350095,3490,3490,3490,3490,0
|
|
20240417,172300,9350095,3490,3490,3490,3490,0
|
|
20240417,172200,9350095,3490,3490,3490,3490,0
|
|
20240417,172100,9350095,3490,3490,3490,3490,0
|
|
20240417,172000,9350095,3490,3490,3490,3490,0
|
|
20240417,171900,9350095,3490,3490,3490,3490,0
|
|
20240417,171800,9350095,3490,3490,3490,3490,0
|
|
20240417,171700,9350095,3490,3490,3490,3490,0
|
|
20240417,171600,9350095,3490,3490,3490,3490,0
|
|
20240417,171500,9350095,3490,3490,3490,3490,0
|
|
20240417,171400,9350095,3490,3490,3490,3490,0
|
|
20240417,171300,9350095,3490,3490,3490,3490,0
|
|
20240417,171200,9350095,3490,3490,3490,3490,0
|
|
20240417,171100,9350095,3490,3490,3490,3490,0
|
|
20240417,171000,9350095,3490,3490,3490,3490,0
|
|
20240417,170900,9350095,3490,3490,3490,3490,0
|
|
20240417,170800,9350095,3490,3490,3490,3490,0
|
|
20240417,170700,9350095,3490,3490,3490,3490,0
|
|
20240417,170600,9350095,3490,3490,3490,3490,0
|
|
20240417,170500,9350095,3490,3490,3490,3490,0
|
|
20240417,170400,9350095,3490,3490,3490,3490,0
|
|
20240417,170300,9350095,3490,3490,3490,3490,0
|
|
20240417,170200,9350095,3490,3490,3490,3490,50
|
|
20240417,170100,9350095,3490,3490,3490,3490,0
|
|
20240417,170000,9350095,3490,3490,3490,3490,0
|
|
20240417,165900,9350095,3490,3490,3490,3490,0
|
|
20240417,165800,9350095,3490,3490,3490,3490,0
|
|
20240417,165700,9350095,3490,3490,3490,3490,0
|
|
20240417,165600,9350095,3490,3490,3490,3490,0
|
|
20240417,165500,9350095,3490,3490,3490,3490,0
|
|
20240417,165400,9350095,3490,3490,3490,3490,0
|
|
20240417,165300,9350095,3490,3490,3490,3490,0
|
|
20240417,165200,9350095,3490,3490,3490,3490,0
|
|
20240417,165100,9350095,3490,3490,3490,3490,0
|
|
20240417,165000,9350095,3490,3490,3490,3490,0
|
|
20240417,164900,9350095,3490,3490,3490,3490,0
|
|
20240417,164800,9350095,3490,3490,3490,3490,0
|
|
20240417,164700,9350095,3490,3490,3490,3490,0
|
|
20240417,164600,9350095,3490,3490,3490,3490,0
|
|
20240417,164500,9350095,3490,3490,3490,3490,0
|
|
20240417,164400,9350095,3490,3490,3490,3490,0
|
|
20240417,164300,9350095,3490,3490,3490,3490,0
|
|
20240417,164200,9350095,3490,3490,3490,3490,0
|
|
20240417,164100,9350095,3490,3490,3490,3490,0
|
|
20240417,164000,9350095,3490,3490,3490,3490,0
|
|
20240417,163900,9350095,3490,3490,3490,3490,0
|
|
20240417,163800,9350095,3490,3490,3490,3490,0
|
|
20240417,163700,9350095,3490,3490,3490,3490,0
|
|
20240417,163600,9350095,3490,3490,3490,3490,0
|
|
20240417,163500,9350095,3490,3490,3490,3490,0
|
|
20240417,163400,9350095,3490,3490,3490,3490,0
|
|
20240417,163300,9350095,3490,3490,3490,3490,0
|
|
20240417,163200,9350095,3490,3490,3490,3490,50
|
|
20240417,163100,9350095,3490,3490,3490,3490,0
|
|
20240417,163000,9350095,3490,3490,3490,3490,0
|
|
20240417,162900,9350095,3490,3490,3490,3490,0
|
|
20240417,162800,9350095,3490,3490,3490,3490,0
|
|
20240417,162700,9350095,3490,3490,3490,3490,0
|
|
20240417,162600,9350095,3490,3490,3490,3490,0
|
|
20240417,162500,9350095,3490,3490,3490,3490,0
|
|
20240417,162400,9350095,3490,3490,3490,3490,0
|
|
20240417,162300,9350095,3490,3490,3490,3490,0
|
|
20240417,162200,9350095,3490,3490,3490,3490,0
|
|
20240417,162100,9350095,3490,3490,3490,3490,0
|
|
20240417,162000,9350095,3490,3490,3490,3490,0
|
|
20240417,161900,9350095,3490,3490,3490,3490,0
|
|
20240417,161800,9350095,3490,3490,3490,3490,0
|
|
20240417,161700,9350095,3490,3490,3490,3490,0
|
|
20240417,161600,9350095,3490,3490,3490,3490,0
|
|
20240417,161500,9350095,3490,3490,3490,3490,0
|
|
20240417,161400,9350095,3490,3490,3490,3490,0
|
|
20240417,161300,9350095,3490,3490,3490,3490,0
|
|
20240417,161200,9350095,3490,3490,3490,3490,0
|
|
20240417,161100,9350095,3490,3490,3490,3490,0
|
|
20240417,161000,9350095,3490,3490,3490,3490,0
|
|
20240417,160900,9350095,3490,3490,3490,3490,0
|
|
20240417,160800,9350095,3490,3490,3490,3490,0
|
|
20240417,160700,9350095,3490,3490,3490,3490,0
|
|
20240417,160600,9350095,3490,3490,3490,3490,0
|
|
20240417,160500,9350095,3490,3490,3490,3490,0
|
|
20240417,160400,9350095,3490,3490,3490,3490,0
|
|
20240417,160300,9350095,3490,3490,3490,3490,0
|
|
20240417,160200,9350095,3490,3490,3490,3490,50
|
|
20240417,160100,9350095,3490,3490,3490,3490,0
|
|
20240417,160000,9350095,3490,3490,3490,3490,0
|
|
20240417,155900,9350095,3490,3490,3490,3490,0
|
|
20240417,155800,9350095,3490,3490,3490,3490,0
|
|
20240417,155700,9350095,3490,3490,3490,3490,0
|
|
20240417,155600,9350095,3490,3490,3490,3490,0
|
|
20240417,155500,9350095,3490,3490,3490,3490,0
|
|
20240417,155400,9350095,3490,3490,3490,3490,0
|
|
20240417,155300,9350095,3490,3490,3490,3490,0
|
|
20240417,155200,9350095,3490,3490,3490,3490,0
|
|
20240417,155100,9350095,3490,3490,3490,3490,0
|
|
20240417,155000,9350095,3490,3490,3490,3490,0
|
|
20240417,154900,9350095,3490,3490,3490,3490,0
|
|
20240417,154800,9350095,3490,3490,3490,3490,0
|
|
20240417,154700,9350095,3490,3490,3490,3490,0
|
|
20240417,154600,9350095,3490,3490,3490,3490,0
|
|
20240417,154500,9350095,3490,3490,3490,3490,0
|
|
20240417,154400,9350095,3490,3490,3490,3490,0
|
|
20240417,154300,9350095,3490,3490,3490,3490,0
|
|
20240417,154200,9350095,3490,3490,3490,3490,0
|
|
20240417,154100,9350095,3490,3490,3490,3490,0
|
|
20240417,154000,9350095,3490,3490,3490,3490,0
|
|
20240417,153900,9350095,3490,3490,3490,3490,0
|
|
20240417,153800,9350095,3490,3490,3490,3490,0
|
|
20240417,153700,9350095,3490,3490,3490,3490,0
|
|
20240417,153600,9350095,3490,3490,3490,3490,0
|
|
20240417,153500,9350095,3490,3490,3490,3490,0
|
|
20240417,153400,9350095,3490,3490,3490,3490,0
|
|
20240417,153300,9350095,3490,3490,3490,3490,0
|
|
20240417,153200,9350095,3490,3490,3490,3490,50
|
|
20240417,153100,9350095,3490,3490,3490,3490,0
|
|
20240417,153000,9350095,3490,3490,3490,3490,50
|
|
20240417,152900,9175595,3490,3490,3490,3490,0
|
|
20240417,152800,9175595,3490,3490,3490,3490,0
|
|
20240417,152700,9175595,3490,3490,3490,3490,0
|
|
20240417,152600,9175595,3490,3490,3490,3490,0
|
|
20240417,152500,9175595,3490,3490,3490,3490,0
|
|
20240417,152400,9175595,3490,3490,3490,3490,0
|
|
20240417,152300,9175595,3490,3490,3490,3490,0
|
|
20240417,152200,9175595,3490,3490,3490,3490,0
|
|
20240417,152100,9175595,3490,3490,3490,3490,0
|
|
20240417,152000,9175595,3490,3490,3490,3490,0
|
|
20240417,151900,9175595,3490,3490,3490,3490,1
|
|
20240417,151800,9172105,3070,3070,3070,3070,0
|
|
20240417,151700,9172105,3070,3070,3070,3070,132
|
|
20240417,151600,8766865,3490,3490,3490,3490,0
|
|
20240417,151500,8766865,3490,3490,3490,3490,0
|
|
20240417,151400,8766865,3490,3490,3490,3490,0
|
|
20240417,151300,8766865,3490,3490,3490,3490,0
|
|
20240417,151200,8766865,3490,3490,3490,3490,0
|
|
20240417,151100,8766865,3490,3490,3490,3490,0
|
|
20240417,151000,8766865,3490,3490,3490,3490,0
|
|
20240417,150900,8766865,3490,3490,3490,3490,0
|
|
20240417,150800,8766865,3490,3490,3490,3490,0
|
|
20240417,150700,8766865,3490,3490,3490,3490,0
|
|
20240417,150600,8766865,3490,3490,3490,3490,0
|
|
20240417,150500,8766865,3490,3490,3490,3490,0
|
|
20240417,150400,8766865,3490,3490,3490,3490,0
|
|
20240417,150300,8766865,3490,3490,3490,3490,0
|
|
20240417,150200,8766865,3490,3490,3490,3490,0
|
|
20240417,150100,8766865,3490,3490,3490,3490,0
|
|
20240417,150000,8766865,3490,3490,3490,3490,0
|
|
20240417,145900,8766865,3490,3490,3490,3490,0
|
|
20240417,145800,8766865,3490,3490,3490,3490,0
|
|
20240417,145700,8766865,3490,3490,3490,3490,0
|
|
20240417,145600,8766865,3490,3490,3490,3490,0
|
|
20240417,145500,8766865,3490,3490,3490,3490,0
|
|
20240417,145400,8766865,3490,3490,3490,3490,0
|
|
20240417,145300,8766865,3490,3490,3490,3490,0
|
|
20240417,145200,8766865,3490,3490,3490,3490,0
|
|
20240417,145100,8766865,3490,3490,3490,3490,0
|
|
20240417,145000,8766865,3490,3490,3490,3490,0
|
|
20240417,144900,8766865,3490,3490,3490,3490,0
|
|
20240417,144800,8766865,3490,3490,3490,3490,0
|
|
20240417,144700,8766865,3490,3490,3490,3490,0
|
|
20240417,144600,8766865,3490,3490,3490,3490,0
|
|
20240417,144500,8766865,3490,3490,3490,3490,0
|
|
20240417,144400,8766865,3490,3490,3490,3490,0
|
|
20240417,144300,8766865,3490,3490,3490,3490,0
|
|
20240417,144200,8766865,3490,3490,3490,3490,0
|
|
20240417,144100,8766865,3490,3490,3490,3490,0
|
|
20240417,144000,8766865,3490,3490,3490,3490,0
|
|
20240417,143900,8766865,3490,3490,3490,3490,0
|
|
20240417,143800,8766865,3490,3490,3490,3490,0
|
|
20240417,143700,8766865,3490,3490,3490,3490,0
|
|
20240417,143600,8766865,3490,3490,3490,3490,0
|
|
20240417,143500,8766865,3490,3490,3490,3490,0
|
|
20240417,143400,8766865,3490,3490,3490,3490,0
|
|
20240417,143300,8766865,3490,3490,3490,3490,0
|
|
20240417,143200,8766865,3490,3490,3490,3490,0
|
|
20240417,143100,8766865,3490,3490,3490,3490,0
|
|
20240417,143000,8766865,3490,3490,3490,3490,0
|
|
20240417,142900,8766865,3490,3490,3490,3490,0
|
|
20240417,142800,8766865,3490,3490,3490,3490,0
|
|
20240417,142700,8766865,3490,3490,3490,3490,0
|
|
20240417,142600,8766865,3490,3490,3490,3490,0
|
|
20240417,142500,8766865,3490,3490,3490,3490,0
|
|
20240417,142400,8766865,3490,3490,3490,3490,0
|
|
20240417,142300,8766865,3490,3490,3490,3490,0
|
|
20240417,142200,8766865,3490,3490,3490,3490,0
|
|
20240417,142100,8766865,3490,3490,3490,3490,0
|
|
20240417,142000,8766865,3490,3490,3490,3490,0
|
|
20240417,141900,8766865,3490,3490,3490,3490,0
|
|
20240417,141800,8766865,3490,3490,3490,3490,0
|
|
20240417,141700,8766865,3490,3490,3490,3490,0
|
|
20240417,141600,8766865,3490,3490,3490,3490,0
|
|
20240417,141500,8766865,3490,3490,3490,3490,0
|
|
20240417,141400,8766865,3490,3490,3490,3490,0
|
|
20240417,141300,8766865,3490,3490,3490,3490,0
|
|
20240417,141200,8766865,3490,3490,3490,3490,0
|
|
20240417,141100,8766865,3490,3490,3490,3490,0
|
|
20240417,141000,8766865,3490,3490,3490,3490,0
|
|
20240417,140900,8766865,3490,3490,3490,3490,0
|
|
20240417,140800,8766865,3490,3490,3490,3490,0
|
|
20240417,140700,8766865,3490,3490,3490,3490,0
|
|
20240417,140600,8766865,3490,3490,3490,3490,0
|
|
20240417,140500,8766865,3490,3490,3490,3490,0
|
|
20240417,140400,8766865,3490,3490,3490,3490,0
|
|
20240417,140300,8766865,3490,3490,3490,3490,0
|
|
20240417,140200,8766865,3490,3490,3490,3490,0
|
|
20240417,140100,8766865,3490,3490,3490,3490,0
|
|
20240417,140000,8766865,3490,3490,3490,3490,0
|
|
20240417,135900,8766865,3490,3490,3490,3490,0
|
|
20240417,135800,8766865,3490,3490,3490,3490,0
|
|
20240417,135700,8766865,3490,3490,3490,3490,0
|
|
20240417,135600,8766865,3490,3490,3490,3490,0
|
|
20240417,135500,8766865,3490,3490,3490,3490,0
|
|
20240417,135400,8766865,3490,3490,3490,3490,0
|
|
20240417,135300,8766865,3490,3490,3490,3490,0
|
|
20240417,135200,8766865,3490,3490,3490,3490,0
|
|
20240417,135100,8766865,3490,3490,3490,3490,0
|
|
20240417,135000,8766865,3490,3490,3490,3490,0
|
|
20240417,134900,8766865,3490,3490,3490,3490,0
|
|
20240417,134800,8766865,3490,3490,3490,3490,0
|
|
20240417,134700,8766865,3490,3490,3490,3490,0
|
|
20240417,134600,8766865,3490,3490,3490,3490,0
|
|
20240417,134500,8766865,3490,3490,3490,3490,0
|
|
20240417,134400,8766865,3490,3490,3490,3490,0
|
|
20240417,134300,8766865,3490,3490,3490,3490,0
|
|
20240417,134200,8766865,3490,3490,3490,3490,0
|
|
20240417,134100,8766865,3490,3490,3490,3490,0
|
|
20240417,134000,8766865,3490,3490,3490,3490,0
|
|
20240417,133900,8766865,3490,3490,3490,3490,0
|
|
20240417,133800,8766865,3490,3490,3490,3490,0
|
|
20240417,133700,8766865,3490,3490,3490,3490,0
|
|
20240417,133600,8766865,3490,3490,3490,3490,0
|
|
20240417,133500,8766865,3490,3490,3490,3490,0
|
|
20240417,133400,8766865,3490,3490,3490,3490,0
|
|
20240417,133300,8766865,3490,3490,3490,3490,0
|
|
20240417,133200,8766865,3490,3490,3490,3490,0
|
|
20240417,133100,8766865,3490,3490,3490,3490,0
|
|
20240417,133000,8766865,3490,3490,3490,3490,0
|
|
20240417,132900,8766865,3490,3490,3490,3490,0
|
|
20240417,132800,8766865,3490,3490,3490,3490,0
|
|
20240417,132700,8766865,3490,3490,3490,3490,0
|
|
20240417,132600,8766865,3490,3490,3490,3490,0
|
|
20240417,132500,8766865,3490,3490,3490,3490,0
|
|
20240417,132400,8766865,3490,3490,3490,3490,0
|
|
20240417,132300,8766865,3490,3490,3490,3490,0
|
|
20240417,132200,8766865,3490,3490,3490,3490,0
|
|
20240417,132100,8766865,3490,3490,3490,3490,0
|
|
20240417,132000,8766865,3490,3490,3490,3490,0
|
|
20240417,131900,8766865,3490,3490,3490,3490,0
|
|
20240417,131800,8766865,3490,3490,3490,3490,0
|
|
20240417,131700,8766865,3490,3490,3490,3490,0
|
|
20240417,131600,8766865,3490,3490,3490,3490,0
|
|
20240417,131500,8766865,3490,3490,3490,3490,0
|
|
20240417,131400,8766865,3490,3490,3490,3490,0
|
|
20240417,131300,8766865,3490,3490,3490,3490,0
|
|
20240417,131200,8766865,3490,3490,3490,3490,0
|
|
20240417,131100,8766865,3490,3490,3490,3490,0
|
|
20240417,131000,8766865,3490,3490,3490,3490,0
|
|
20240417,130900,8766865,3490,3490,3490,3490,0
|
|
20240417,130800,8766865,3490,3490,3490,3490,0
|
|
20240417,130700,8766865,3490,3490,3490,3490,0
|
|
20240417,130600,8766865,3490,3490,3490,3490,0
|
|
20240417,130500,8766865,3490,3490,3490,3490,0
|
|
20240417,130400,8766865,3490,3490,3490,3490,0
|
|
20240417,130300,8766865,3490,3490,3490,3490,0
|
|
20240417,130200,8766865,3490,3490,3490,3490,0
|
|
20240417,130100,8766865,3490,3490,3490,3490,0
|
|
20240417,130000,8766865,3490,3490,3490,3490,0
|
|
20240417,125900,8766865,3490,3490,3490,3490,0
|
|
20240417,125800,8766865,3490,3490,3490,3490,0
|
|
20240417,125700,8766865,3490,3490,3490,3490,0
|
|
20240417,125600,8766865,3490,3490,3490,3490,0
|
|
20240417,125500,8766865,3490,3490,3490,3490,0
|
|
20240417,125400,8766865,3490,3490,3490,3490,0
|
|
20240417,125300,8766865,3490,3490,3490,3490,0
|
|
20240417,125200,8766865,3490,3490,3490,3490,0
|
|
20240417,125100,8766865,3490,3490,3490,3490,0
|
|
20240417,125000,8766865,3490,3490,3490,3490,0
|
|
20240417,124900,8766865,3490,3490,3490,3490,0
|
|
20240417,124800,8766865,3490,3490,3490,3490,0
|
|
20240417,124700,8766865,3490,3490,3490,3490,0
|
|
20240417,124600,8766865,3490,3490,3490,3490,0
|
|
20240417,124500,8766865,3490,3490,3490,3490,0
|
|
20240417,124400,8766865,3490,3490,3490,3490,0
|
|
20240417,124300,8766865,3490,3490,3490,3490,0
|
|
20240417,124200,8766865,3490,3490,3490,3490,0
|
|
20240417,124100,8766865,3490,3490,3490,3490,0
|
|
20240417,124000,8766865,3490,3490,3490,3490,0
|
|
20240417,123900,8766865,3490,3490,3490,3490,0
|
|
20240417,123800,8766865,3490,3490,3490,3490,0
|
|
20240417,123700,8766865,3490,3490,3490,3490,0
|
|
20240417,123600,8766865,3490,3490,3490,3490,0
|
|
20240417,123500,8766865,3490,3490,3490,3490,0
|
|
20240417,123400,8766865,3490,3490,3490,3490,0
|
|
20240417,123300,8766865,3490,3490,3490,3490,0
|
|
20240417,123200,8766865,3490,3490,3490,3490,0
|
|
20240417,123100,8766865,3490,3490,3490,3490,0
|
|
20240417,123000,8766865,3490,3490,3490,3490,0
|
|
20240417,122900,8766865,3490,3490,3490,3490,0
|
|
20240417,122800,8766865,3490,3490,3490,3490,0
|
|
20240417,122700,8766865,3490,3490,3490,3490,0
|
|
20240417,122600,8766865,3490,3490,3490,3490,0
|
|
20240417,122500,8766865,3490,3490,3490,3490,0
|
|
20240417,122400,8766865,3490,3490,3490,3490,0
|
|
20240417,122300,8766865,3490,3490,3490,3490,0
|
|
20240417,122200,8766865,3490,3490,3490,3490,0
|
|
20240417,122100,8766865,3490,3490,3490,3490,0
|
|
20240417,122000,8766865,3490,3490,3490,3490,0
|
|
20240417,121900,8766865,3490,3490,3490,3490,0
|
|
20240417,121800,8766865,3490,3490,3490,3490,0
|
|
20240417,121700,8766865,3490,3490,3490,3490,0
|
|
20240417,121600,8766865,3490,3490,3490,3490,0
|
|
20240417,121500,8766865,3490,3490,3490,3490,0
|
|
20240417,121400,8766865,3490,3490,3490,3490,0
|
|
20240417,121300,8766865,3490,3490,3490,3490,0
|
|
20240417,121200,8766865,3490,3490,3490,3490,0
|
|
20240417,121100,8766865,3490,3490,3490,3490,0
|
|
20240417,121000,8766865,3490,3490,3490,3490,0
|
|
20240417,120900,8766865,3490,3490,3490,3490,0
|
|
20240417,120800,8766865,3490,3490,3490,3490,0
|
|
20240417,120700,8766865,3490,3490,3490,3490,0
|
|
20240417,120600,8766865,3490,3490,3490,3490,0
|
|
20240417,120500,8766865,3490,3490,3490,3490,0
|
|
20240417,120400,8766865,3490,3490,3490,3490,0
|
|
20240417,120300,8766865,3490,3490,3490,3490,0
|
|
20240417,120200,8766865,3490,3490,3490,3490,0
|
|
20240417,120100,8766865,3490,3490,3490,3490,0
|
|
20240417,120000,8766865,3490,3490,3490,3490,0
|
|
20240417,115900,8766865,3490,3490,3490,3490,0
|
|
20240417,115800,8766865,3490,3490,3490,3490,0
|
|
20240417,115700,8766865,3490,3490,3490,3490,0
|
|
20240417,115600,8766865,3490,3490,3490,3490,0
|
|
20240417,115500,8766865,3490,3490,3490,3490,0
|
|
20240417,115400,8766865,3490,3490,3490,3490,0
|
|
20240417,115300,8766865,3490,3490,3490,3490,0
|
|
20240417,115200,8766865,3490,3490,3490,3490,0
|
|
20240417,115100,8766865,3490,3490,3490,3490,0
|
|
20240417,115000,8766865,3490,3490,3490,3490,0
|
|
20240417,114900,8766865,3490,3490,3490,3490,0
|
|
20240417,114800,8766865,3490,3490,3490,3490,0
|
|
20240417,114700,8766865,3490,3490,3490,3490,0
|
|
20240417,114600,8766865,3490,3490,3490,3490,0
|
|
20240417,114500,8766865,3490,3490,3490,3490,0
|
|
20240417,114400,8766865,3490,3490,3490,3490,0
|
|
20240417,114300,8766865,3490,3490,3490,3490,0
|
|
20240417,114200,8766865,3490,3490,3490,3490,0
|
|
20240417,114100,8766865,3490,3490,3490,3490,0
|
|
20240417,114000,8766865,3490,3490,3490,3490,0
|
|
20240417,113900,8766865,3490,3490,3490,3490,0
|
|
20240417,113800,8766865,3490,3490,3490,3490,0
|
|
20240417,113700,8766865,3490,3490,3490,3490,0
|
|
20240417,113600,8766865,3490,3490,3490,3490,0
|
|
20240417,113500,8766865,3490,3490,3490,3490,0
|
|
20240417,113400,8766865,3490,3490,3490,3490,0
|
|
20240417,113300,8766865,3490,3490,3490,3490,0
|
|
20240417,113200,8766865,3490,3490,3490,3490,0
|
|
20240417,113100,8766865,3490,3490,3490,3490,0
|
|
20240417,113000,8766865,3490,3490,3490,3490,0
|
|
20240417,112900,8766865,3490,3490,3490,3490,0
|
|
20240417,112800,8766865,3490,3490,3490,3490,0
|
|
20240417,112700,8766865,3490,3490,3490,3490,0
|
|
20240417,112600,8766865,3490,3490,3490,3490,0
|
|
20240417,112500,8766865,3490,3490,3490,3490,0
|
|
20240417,112400,8766865,3490,3490,3490,3490,0
|
|
20240417,112300,8766865,3490,3490,3490,3490,0
|
|
20240417,112200,8766865,3490,3490,3490,3490,0
|
|
20240417,112100,8766865,3490,3490,3490,3490,0
|
|
20240417,112000,8766865,3490,3490,3490,3490,0
|
|
20240417,111900,8766865,3490,3490,3490,3490,0
|
|
20240417,111800,8766865,3490,3490,3490,3490,0
|
|
20240417,111700,8766865,3490,3490,3490,3490,0
|
|
20240417,111600,8766865,3490,3490,3490,3490,0
|
|
20240417,111500,8766865,3490,3490,3490,3490,0
|
|
20240417,111400,8766865,3490,3490,3490,3490,0
|
|
20240417,111300,8766865,3490,3490,3490,3490,0
|
|
20240417,111200,8766865,3490,3490,3490,3490,0
|
|
20240417,111100,8766865,3490,3490,3490,3490,0
|
|
20240417,111000,8766865,3490,3490,3490,3490,0
|
|
20240417,110900,8766865,3490,3490,3490,3490,0
|
|
20240417,110800,8766865,3490,3490,3490,3490,0
|
|
20240417,110700,8766865,3490,3490,3490,3490,0
|
|
20240417,110600,8766865,3490,3490,3490,3490,0
|
|
20240417,110500,8766865,3490,3490,3490,3490,0
|
|
20240417,110400,8766865,3490,3490,3490,3490,0
|
|
20240417,110300,8766865,3490,3490,3490,3490,0
|
|
20240417,110200,8766865,3490,3490,3490,3490,0
|
|
20240417,110100,8766865,3490,3490,3490,3490,0
|
|
20240417,110000,8766865,3490,3490,3490,3490,0
|
|
20240417,105900,8766865,3490,3490,3490,3490,0
|
|
20240417,105800,8766865,3490,3490,3490,3490,0
|
|
20240417,105700,8766865,3490,3490,3490,3490,0
|
|
20240417,105600,8766865,3490,3490,3490,3490,0
|
|
20240417,105500,8766865,3490,3490,3490,3490,0
|
|
20240417,105400,8766865,3490,3490,3490,3490,0
|
|
20240417,105300,8766865,3490,3490,3490,3490,0
|
|
20240417,105200,8766865,3490,3490,3490,3490,0
|
|
20240417,105100,8766865,3490,3490,3490,3490,0
|
|
20240417,105000,8766865,3490,3490,3490,3490,0
|
|
20240417,104900,8766865,3490,3490,3490,3490,0
|
|
20240417,104800,8766865,3490,3490,3490,3490,0
|
|
20240417,104700,8766865,3490,3490,3490,3490,0
|
|
20240417,104600,8766865,3490,3490,3490,3490,0
|
|
20240417,104500,8766865,3490,3490,3490,3490,0
|
|
20240417,104400,8766865,3490,3490,3490,3490,0
|
|
20240417,104300,8766865,3490,3490,3490,3490,0
|
|
20240417,104200,8766865,3490,3490,3490,3490,0
|
|
20240417,104100,8766865,3490,3490,3490,3490,0
|
|
20240417,104000,8766865,3490,3490,3490,3490,0
|
|
20240417,103900,8766865,3490,3490,3490,3490,0
|
|
20240417,103800,8766865,3490,3490,3490,3490,0
|
|
20240417,103700,8766865,3490,3490,3490,3490,0
|
|
20240417,103600,8766865,3490,3490,3490,3490,0
|
|
20240417,103500,8766865,3490,3490,3490,3490,0
|
|
20240417,103400,8766865,3490,3490,3490,3490,0
|
|
20240417,103300,8766865,3490,3490,3490,3490,0
|
|
20240417,103200,8766865,3490,3490,3490,3490,0
|
|
20240417,103100,8766865,3490,3490,3490,3490,0
|
|
20240417,103000,8766865,3490,3490,3490,3490,0
|
|
20240417,102900,8766865,3490,3490,3490,3490,0
|
|
20240417,102800,8766865,3490,3490,3490,3490,0
|
|
20240417,102700,8766865,3490,3490,3490,3490,0
|
|
20240417,102600,8766865,3490,3490,3490,3490,0
|
|
20240417,102500,8766865,3490,3490,3490,3490,0
|
|
20240417,102400,8766865,3490,3490,3490,3490,0
|
|
20240417,102300,8766865,3490,3490,3490,3490,0
|
|
20240417,102200,8766865,3490,3490,3490,3490,0
|
|
20240417,102100,8766865,3490,3490,3490,3490,0
|
|
20240417,102000,8766865,3490,3490,3490,3490,0
|
|
20240417,101900,8766865,3490,3490,3490,3490,0
|
|
20240417,101800,8766865,3490,3490,3490,3490,0
|
|
20240417,101700,8766865,3490,3490,3490,3490,1
|
|
20240417,101600,8763375,3050,3050,3050,3050,0
|
|
20240417,101500,8763375,3050,3050,3050,3050,0
|
|
20240417,101400,8763375,3050,3050,3050,3050,0
|
|
20240417,101300,8763375,3050,3050,3050,3050,0
|
|
20240417,101200,8763375,3050,3050,3050,3050,0
|
|
20240417,101100,8763375,3050,3050,3050,3050,0
|
|
20240417,101000,8763375,3050,3050,3050,3050,0
|
|
20240417,100900,8763375,3050,3050,3050,3050,0
|
|
20240417,100800,8763375,3050,3050,3050,3050,0
|
|
20240417,100700,8763375,3050,3050,3050,3050,0
|
|
20240417,100600,8763375,3050,3050,3050,3050,0
|
|
20240417,100500,8763375,3050,3050,3050,3050,0
|
|
20240417,100400,8763375,3050,3260,3260,3050,2500
|
|
20240417,100300,862575,3255,3255,3255,3255,0
|
|
20240417,100200,862575,3255,3255,3255,3255,0
|
|
20240417,100100,862575,3255,3255,3255,3255,0
|
|
20240417,100000,862575,3255,3255,3255,3255,0
|
|
20240417,095900,862575,3255,3255,3255,3255,0
|
|
20240417,095800,862575,3255,3255,3255,3255,0
|
|
20240417,095700,862575,3255,3255,3255,3255,0
|
|
20240417,095600,862575,3255,3255,3255,3255,193
|
|
20240417,095500,234360,3255,3255,3255,3255,0
|
|
20240417,095400,234360,3255,3255,3255,3255,0
|
|
20240417,095300,234360,3255,3255,3255,3255,0
|
|
20240417,095200,234360,3255,3255,3255,3255,0
|
|
20240417,095100,234360,3255,3255,3255,3255,0
|
|
20240417,095000,234360,3255,3255,3255,3255,0
|
|
20240417,094900,234360,3255,3255,3255,3255,0
|
|
20240417,094800,234360,3255,3255,3255,3255,0
|
|
20240417,094700,234360,3255,3255,3255,3255,0
|
|
20240417,094600,234360,3255,3255,3255,3255,0
|
|
20240417,094500,234360,3255,3255,3255,3255,0
|
|
20240417,094400,234360,3255,3255,3255,3255,0
|
|
20240417,094300,234360,3255,3255,3255,3255,0
|
|
20240417,094200,234360,3255,3255,3255,3255,0
|
|
20240417,094100,234360,3255,3255,3255,3255,0
|
|
20240417,094000,234360,3255,3255,3255,3255,0
|
|
20240417,093900,234360,3255,3255,3255,3255,0
|
|
20240417,093800,234360,3255,3255,3255,3255,0
|
|
20240417,093700,234360,3255,3255,3255,3255,0
|
|
20240417,093600,234360,3255,3255,3255,3255,0
|
|
20240417,093500,234360,3255,3255,3255,3255,0
|
|
20240417,093400,234360,3255,3255,3255,3255,0
|
|
20240417,093300,234360,3255,3255,3255,3255,0
|
|
20240417,093200,234360,3255,3255,3255,3255,0
|
|
20240417,093100,234360,3255,3255,3255,3255,0
|
|
20240417,093000,234360,3255,3255,3255,3255,0
|
|
20240417,092900,234360,3255,3255,3255,3255,0
|
|
20240417,092800,234360,3255,3255,3255,3255,0
|
|
20240417,092700,234360,3255,3255,3255,3255,0
|
|
20240417,092600,234360,3255,3255,3255,3255,0
|
|
20240417,092500,234360,3255,3255,3255,3255,0
|
|
20240417,092400,234360,3255,3255,3255,3255,0
|
|
20240417,092300,234360,3255,3255,3255,3255,0
|
|
20240417,092200,234360,3255,3255,3255,3255,36
|
|
20240417,092100,117180,3255,3255,3255,3255,0
|
|
20240417,092000,117180,3255,3255,3255,3255,0
|
|
20240417,091900,117180,3255,3255,3255,3255,0
|
|
20240417,091800,117180,3255,3255,3255,3255,36
|
|
20240417,091700,0,3490,3490,3490,3490,0
|
|
20240417,091600,0,3490,3490,3490,3490,0
|
|
20240417,091500,0,3490,3490,3490,3490,0
|
|
20240417,091400,0,3490,3490,3490,3490,0
|
|
20240417,091300,0,3490,3490,3490,3490,0
|
|
20240417,091200,0,3490,3490,3490,3490,0
|
|
20240417,091100,0,3490,3490,3490,3490,0
|
|
20240417,091000,0,3490,3490,3490,3490,0
|
|
20240417,090900,0,3490,3490,3490,3490,0
|
|
20240417,090800,0,3490,3490,3490,3490,0
|
|
20240417,090700,0,3490,3490,3490,3490,0
|
|
20240417,090600,0,3490,3490,3490,3490,0
|
|
20240417,090500,0,3490,3490,3490,3490,0
|
|
20240417,090400,0,3490,3490,3490,3490,0
|
|
20240417,090300,0,3490,3490,3490,3490,0
|
|
20240417,090200,0,3490,3490,3490,3490,0
|
|
20240417,090100,0,3490,3490,3490,3490,0
|
|
20240417,090000,0,3490,3490,3490,3490,0
|