669 lines
30 KiB
CSV
669 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200600,8239590,3460,3460,3460,3460,6
|
|
20231012,200500,8239590,3460,3460,3460,3460,0
|
|
20231012,200400,8239590,3460,3460,3460,3460,0
|
|
20231012,200300,8239590,3460,3460,3460,3460,0
|
|
20231012,200200,8239590,3460,3460,3460,3460,0
|
|
20231012,200100,8239590,3460,3460,3460,3460,0
|
|
20231012,200000,8239590,3460,3460,3460,3460,0
|
|
20231012,195900,8239590,3460,3460,3460,3460,0
|
|
20231012,195800,8239590,3460,3460,3460,3460,0
|
|
20231012,195700,8239590,3460,3460,3460,3460,0
|
|
20231012,195600,8239590,3460,3460,3460,3460,0
|
|
20231012,195500,8239590,3460,3460,3460,3460,0
|
|
20231012,195400,8239590,3460,3460,3460,3460,0
|
|
20231012,195300,8239590,3460,3460,3460,3460,0
|
|
20231012,195200,8239590,3460,3460,3460,3460,0
|
|
20231012,195100,8239590,3460,3460,3460,3460,0
|
|
20231012,195000,8239590,3460,3460,3460,3460,0
|
|
20231012,194900,8239590,3460,3460,3460,3460,0
|
|
20231012,194800,8239590,3460,3460,3460,3460,0
|
|
20231012,194700,8239590,3460,3460,3460,3460,0
|
|
20231012,194600,8239590,3460,3460,3460,3460,0
|
|
20231012,194500,8239590,3460,3460,3460,3460,0
|
|
20231012,194400,8239590,3460,3460,3460,3460,0
|
|
20231012,194300,8239590,3460,3460,3460,3460,0
|
|
20231012,194200,8239590,3460,3460,3460,3460,0
|
|
20231012,194100,8239590,3460,3460,3460,3460,0
|
|
20231012,194000,8239590,3460,3460,3460,3460,0
|
|
20231012,193900,8239590,3460,3460,3460,3460,0
|
|
20231012,193800,8239590,3460,3460,3460,3460,0
|
|
20231012,193700,8239590,3460,3460,3460,3460,0
|
|
20231012,193600,8239590,3460,3460,3460,3460,6
|
|
20231012,193500,8239590,3460,3460,3460,3460,0
|
|
20231012,193400,8239590,3460,3460,3460,3460,0
|
|
20231012,193300,8239590,3460,3460,3460,3460,0
|
|
20231012,193200,8239590,3460,3460,3460,3460,0
|
|
20231012,193100,8239590,3460,3460,3460,3460,0
|
|
20231012,193000,8239590,3460,3460,3460,3460,0
|
|
20231012,192900,8239590,3460,3460,3460,3460,0
|
|
20231012,192800,8239590,3460,3460,3460,3460,0
|
|
20231012,192700,8239590,3460,3460,3460,3460,0
|
|
20231012,192600,8239590,3460,3460,3460,3460,0
|
|
20231012,192500,8239590,3460,3460,3460,3460,0
|
|
20231012,192400,8239590,3460,3460,3460,3460,0
|
|
20231012,192300,8239590,3460,3460,3460,3460,0
|
|
20231012,192200,8239590,3460,3460,3460,3460,0
|
|
20231012,192100,8239590,3460,3460,3460,3460,0
|
|
20231012,192000,8239590,3460,3460,3460,3460,0
|
|
20231012,191900,8239590,3460,3460,3460,3460,0
|
|
20231012,191800,8239590,3460,3460,3460,3460,0
|
|
20231012,191700,8239590,3460,3460,3460,3460,0
|
|
20231012,191600,8239590,3460,3460,3460,3460,0
|
|
20231012,191500,8239590,3460,3460,3460,3460,0
|
|
20231012,191400,8239590,3460,3460,3460,3460,0
|
|
20231012,191300,8239590,3460,3460,3460,3460,0
|
|
20231012,191200,8239590,3460,3460,3460,3460,0
|
|
20231012,191100,8239590,3460,3460,3460,3460,0
|
|
20231012,191000,8239590,3460,3460,3460,3460,0
|
|
20231012,190900,8239590,3460,3460,3460,3460,0
|
|
20231012,190800,8239590,3460,3460,3460,3460,0
|
|
20231012,190700,8239590,3460,3460,3460,3460,0
|
|
20231012,190600,8239590,3460,3460,3460,3460,6
|
|
20231012,190500,8239590,3460,3460,3460,3460,0
|
|
20231012,190400,8239590,3460,3460,3460,3460,0
|
|
20231012,190300,8239590,3460,3460,3460,3460,0
|
|
20231012,190200,8239590,3460,3460,3460,3460,0
|
|
20231012,190100,8239590,3460,3460,3460,3460,0
|
|
20231012,190000,8239590,3460,3460,3460,3460,0
|
|
20231012,185900,8239590,3460,3460,3460,3460,0
|
|
20231012,185800,8239590,3460,3460,3460,3460,0
|
|
20231012,185700,8239590,3460,3460,3460,3460,0
|
|
20231012,185600,8239590,3460,3460,3460,3460,0
|
|
20231012,185500,8239590,3460,3460,3460,3460,0
|
|
20231012,185400,8239590,3460,3460,3460,3460,0
|
|
20231012,185300,8239590,3460,3460,3460,3460,0
|
|
20231012,185200,8239590,3460,3460,3460,3460,0
|
|
20231012,185100,8239590,3460,3460,3460,3460,0
|
|
20231012,185000,8239590,3460,3460,3460,3460,0
|
|
20231012,184900,8239590,3460,3460,3460,3460,0
|
|
20231012,184800,8239590,3460,3460,3460,3460,0
|
|
20231012,184700,8239590,3460,3460,3460,3460,0
|
|
20231012,184600,8239590,3460,3460,3460,3460,0
|
|
20231012,184500,8239590,3460,3460,3460,3460,0
|
|
20231012,184400,8239590,3460,3460,3460,3460,0
|
|
20231012,184300,8239590,3460,3460,3460,3460,0
|
|
20231012,184200,8239590,3460,3460,3460,3460,0
|
|
20231012,184100,8239590,3460,3460,3460,3460,0
|
|
20231012,184000,8239590,3460,3460,3460,3460,0
|
|
20231012,183900,8239590,3460,3460,3460,3460,0
|
|
20231012,183800,8239590,3460,3460,3460,3460,0
|
|
20231012,183700,8239590,3460,3460,3460,3460,0
|
|
20231012,183600,8239590,3460,3460,3460,3460,6
|
|
20231012,183500,8239590,3460,3460,3460,3460,0
|
|
20231012,183400,8239590,3460,3460,3460,3460,0
|
|
20231012,183300,8239590,3460,3460,3460,3460,0
|
|
20231012,183200,8239590,3460,3460,3460,3460,0
|
|
20231012,183100,8239590,3460,3460,3460,3460,0
|
|
20231012,183000,8239590,3460,3460,3460,3460,0
|
|
20231012,182900,8239590,3460,3460,3460,3460,0
|
|
20231012,182800,8239590,3460,3460,3460,3460,0
|
|
20231012,182700,8239590,3460,3460,3460,3460,0
|
|
20231012,182600,8239590,3460,3460,3460,3460,0
|
|
20231012,182500,8239590,3460,3460,3460,3460,0
|
|
20231012,182400,8239590,3460,3460,3460,3460,0
|
|
20231012,182300,8239590,3460,3460,3460,3460,0
|
|
20231012,182200,8239590,3460,3460,3460,3460,0
|
|
20231012,182100,8239590,3460,3460,3460,3460,0
|
|
20231012,182000,8239590,3460,3460,3460,3460,0
|
|
20231012,181900,8239590,3460,3460,3460,3460,0
|
|
20231012,181800,8239590,3460,3460,3460,3460,0
|
|
20231012,181700,8239590,3460,3460,3460,3460,0
|
|
20231012,181600,8239590,3460,3460,3460,3460,0
|
|
20231012,181500,8239590,3460,3460,3460,3460,0
|
|
20231012,181400,8239590,3460,3460,3460,3460,0
|
|
20231012,181300,8239590,3460,3460,3460,3460,0
|
|
20231012,181200,8239590,3460,3460,3460,3460,0
|
|
20231012,181100,8239590,3460,3460,3460,3460,0
|
|
20231012,181000,8239590,3460,3460,3460,3460,0
|
|
20231012,180900,8239590,3460,3460,3460,3460,0
|
|
20231012,180800,8239590,3460,3460,3460,3460,0
|
|
20231012,180700,8239590,3460,3460,3460,3460,0
|
|
20231012,180600,8239590,3460,3460,3460,3460,6
|
|
20231012,180500,8239590,3460,3460,3460,3460,0
|
|
20231012,180400,8239590,3460,3460,3460,3460,0
|
|
20231012,180300,8239590,3460,3460,3460,3460,0
|
|
20231012,180200,8239590,3460,3460,3460,3460,0
|
|
20231012,180100,8239590,3460,3460,3460,3460,0
|
|
20231012,180000,8239590,3460,3460,3460,3460,0
|
|
20231012,175900,8239590,3460,3460,3460,3460,0
|
|
20231012,175800,8239590,3460,3460,3460,3460,0
|
|
20231012,175700,8239590,3460,3460,3460,3460,0
|
|
20231012,175600,8239590,3460,3460,3460,3460,0
|
|
20231012,175500,8239590,3460,3460,3460,3460,0
|
|
20231012,175400,8239590,3460,3460,3460,3460,0
|
|
20231012,175300,8239590,3460,3460,3460,3460,0
|
|
20231012,175200,8239590,3460,3460,3460,3460,0
|
|
20231012,175100,8239590,3460,3460,3460,3460,0
|
|
20231012,175000,8239590,3460,3460,3460,3460,0
|
|
20231012,174900,8239590,3460,3460,3460,3460,0
|
|
20231012,174800,8239590,3460,3460,3460,3460,0
|
|
20231012,174700,8239590,3460,3460,3460,3460,0
|
|
20231012,174600,8239590,3460,3460,3460,3460,0
|
|
20231012,174500,8239590,3460,3460,3460,3460,0
|
|
20231012,174400,8239590,3460,3460,3460,3460,0
|
|
20231012,174300,8239590,3460,3460,3460,3460,0
|
|
20231012,174200,8239590,3460,3460,3460,3460,0
|
|
20231012,174100,8239590,3460,3460,3460,3460,0
|
|
20231012,174000,8239590,3460,3460,3460,3460,0
|
|
20231012,173900,8239590,3460,3460,3460,3460,0
|
|
20231012,173800,8239590,3460,3460,3460,3460,0
|
|
20231012,173700,8239590,3460,3460,3460,3460,0
|
|
20231012,173600,8239590,3460,3460,3460,3460,6
|
|
20231012,173500,8239590,3460,3460,3460,3460,0
|
|
20231012,173400,8239590,3460,3460,3460,3460,0
|
|
20231012,173300,8239590,3460,3460,3460,3460,0
|
|
20231012,173200,8239590,3460,3460,3460,3460,0
|
|
20231012,173100,8239590,3460,3460,3460,3460,0
|
|
20231012,173000,8239590,3460,3460,3460,3460,0
|
|
20231012,172900,8239590,3460,3460,3460,3460,0
|
|
20231012,172800,8239590,3460,3460,3460,3460,0
|
|
20231012,172700,8239590,3460,3460,3460,3460,0
|
|
20231012,172600,8239590,3460,3460,3460,3460,0
|
|
20231012,172500,8239590,3460,3460,3460,3460,0
|
|
20231012,172400,8239590,3460,3460,3460,3460,0
|
|
20231012,172300,8239590,3460,3460,3460,3460,0
|
|
20231012,172200,8239590,3460,3460,3460,3460,0
|
|
20231012,172100,8239590,3460,3460,3460,3460,0
|
|
20231012,172000,8239590,3460,3460,3460,3460,0
|
|
20231012,171900,8239590,3460,3460,3460,3460,0
|
|
20231012,171800,8239590,3460,3460,3460,3460,0
|
|
20231012,171700,8239590,3460,3460,3460,3460,0
|
|
20231012,171600,8239590,3460,3460,3460,3460,0
|
|
20231012,171500,8239590,3460,3460,3460,3460,0
|
|
20231012,171400,8239590,3460,3460,3460,3460,0
|
|
20231012,171300,8239590,3460,3460,3460,3460,0
|
|
20231012,171200,8239590,3460,3460,3460,3460,0
|
|
20231012,171100,8239590,3460,3460,3460,3460,0
|
|
20231012,171000,8239590,3460,3460,3460,3460,0
|
|
20231012,170900,8239590,3460,3460,3460,3460,0
|
|
20231012,170800,8239590,3460,3460,3460,3460,0
|
|
20231012,170700,8239590,3460,3460,3460,3460,0
|
|
20231012,170600,8239590,3460,3460,3460,3460,6
|
|
20231012,170500,8239590,3460,3460,3460,3460,0
|
|
20231012,170400,8239590,3460,3460,3460,3460,0
|
|
20231012,170300,8239590,3460,3460,3460,3460,0
|
|
20231012,170200,8239590,3460,3460,3460,3460,0
|
|
20231012,170100,8239590,3460,3460,3460,3460,0
|
|
20231012,170000,8239590,3460,3460,3460,3460,0
|
|
20231012,165900,8239590,3460,3460,3460,3460,0
|
|
20231012,165800,8239590,3460,3460,3460,3460,0
|
|
20231012,165700,8239590,3460,3460,3460,3460,0
|
|
20231012,165600,8239590,3460,3460,3460,3460,0
|
|
20231012,165500,8239590,3460,3460,3460,3460,0
|
|
20231012,165400,8239590,3460,3460,3460,3460,0
|
|
20231012,165300,8239590,3460,3460,3460,3460,0
|
|
20231012,165200,8239590,3460,3460,3460,3460,0
|
|
20231012,165100,8239590,3460,3460,3460,3460,0
|
|
20231012,165000,8239590,3460,3460,3460,3460,0
|
|
20231012,164900,8239590,3460,3460,3460,3460,0
|
|
20231012,164800,8239590,3460,3460,3460,3460,0
|
|
20231012,164700,8239590,3460,3460,3460,3460,0
|
|
20231012,164600,8239590,3460,3460,3460,3460,0
|
|
20231012,164500,8239590,3460,3460,3460,3460,0
|
|
20231012,164400,8239590,3460,3460,3460,3460,0
|
|
20231012,164300,8239590,3460,3460,3460,3460,0
|
|
20231012,164200,8239590,3460,3460,3460,3460,0
|
|
20231012,164100,8239590,3460,3460,3460,3460,0
|
|
20231012,164000,8239590,3460,3460,3460,3460,0
|
|
20231012,163900,8239590,3460,3460,3460,3460,0
|
|
20231012,163800,8239590,3460,3460,3460,3460,0
|
|
20231012,163700,8239590,3460,3460,3460,3460,0
|
|
20231012,163600,8239590,3460,3460,3460,3460,6
|
|
20231012,163500,8239590,3460,3460,3460,3460,0
|
|
20231012,163400,8239590,3460,3460,3460,3460,0
|
|
20231012,163300,8239590,3460,3460,3460,3460,0
|
|
20231012,163200,8239590,3460,3460,3460,3460,0
|
|
20231012,163100,8239590,3460,3460,3460,3460,0
|
|
20231012,163000,8239590,3460,3460,3460,3460,0
|
|
20231012,162900,8239590,3460,3460,3460,3460,0
|
|
20231012,162800,8239590,3460,3460,3460,3460,0
|
|
20231012,162700,8239590,3460,3460,3460,3460,0
|
|
20231012,162600,8239590,3460,3460,3460,3460,0
|
|
20231012,162500,8239590,3460,3460,3460,3460,0
|
|
20231012,162400,8239590,3460,3460,3460,3460,0
|
|
20231012,162300,8239590,3460,3460,3460,3460,0
|
|
20231012,162200,8239590,3460,3460,3460,3460,0
|
|
20231012,162100,8239590,3460,3460,3460,3460,0
|
|
20231012,162000,8239590,3460,3460,3460,3460,0
|
|
20231012,161900,8239590,3460,3460,3460,3460,0
|
|
20231012,161800,8239590,3460,3460,3460,3460,0
|
|
20231012,161700,8239590,3460,3460,3460,3460,0
|
|
20231012,161600,8239590,3460,3460,3460,3460,0
|
|
20231012,161500,8239590,3460,3460,3460,3460,0
|
|
20231012,161400,8239590,3460,3460,3460,3460,0
|
|
20231012,161300,8239590,3460,3460,3460,3460,0
|
|
20231012,161200,8239590,3460,3460,3460,3460,0
|
|
20231012,161100,8239590,3460,3460,3460,3460,0
|
|
20231012,161000,8239590,3460,3460,3460,3460,0
|
|
20231012,160900,8239590,3460,3460,3460,3460,0
|
|
20231012,160800,8239590,3460,3460,3460,3460,0
|
|
20231012,160700,8239590,3460,3460,3460,3460,0
|
|
20231012,160600,8239590,3460,3460,3460,3460,6
|
|
20231012,160500,8239590,3460,3460,3460,3460,0
|
|
20231012,160400,8239590,3460,3460,3460,3460,0
|
|
20231012,160300,8239590,3460,3460,3460,3460,0
|
|
20231012,160200,8239590,3460,3460,3460,3460,0
|
|
20231012,160100,8239590,3460,3460,3460,3460,0
|
|
20231012,160000,8239590,3460,3460,3460,3460,0
|
|
20231012,155900,8239590,3460,3460,3460,3460,0
|
|
20231012,155800,8239590,3460,3460,3460,3460,0
|
|
20231012,155700,8239590,3460,3460,3460,3460,0
|
|
20231012,155600,8239590,3460,3460,3460,3460,0
|
|
20231012,155500,8239590,3460,3460,3460,3460,0
|
|
20231012,155400,8239590,3460,3460,3460,3460,0
|
|
20231012,155300,8239590,3460,3460,3460,3460,0
|
|
20231012,155200,8239590,3460,3460,3460,3460,0
|
|
20231012,155100,8239590,3460,3460,3460,3460,0
|
|
20231012,155000,8239590,3460,3460,3460,3460,0
|
|
20231012,154900,8239590,3460,3460,3460,3460,0
|
|
20231012,154800,8239590,3460,3460,3460,3460,0
|
|
20231012,154700,8239590,3460,3460,3460,3460,0
|
|
20231012,154600,8239590,3460,3460,3460,3460,0
|
|
20231012,154500,8239590,3460,3460,3460,3460,0
|
|
20231012,154400,8239590,3460,3460,3460,3460,0
|
|
20231012,154300,8239590,3460,3460,3460,3460,0
|
|
20231012,154200,8239590,3460,3460,3460,3460,0
|
|
20231012,154100,8239590,3460,3460,3460,3460,0
|
|
20231012,154000,8239590,3460,3460,3460,3460,0
|
|
20231012,153900,8239590,3460,3460,3460,3460,0
|
|
20231012,153800,8239590,3460,3460,3460,3460,0
|
|
20231012,153700,8239590,3460,3460,3460,3460,0
|
|
20231012,153600,8239590,3460,3460,3460,3460,6
|
|
20231012,153500,8239590,3460,3460,3460,3460,0
|
|
20231012,153400,8239590,3460,3460,3460,3460,0
|
|
20231012,153300,8239590,3460,3460,3460,3460,0
|
|
20231012,153200,8239590,3460,3460,3460,3460,0
|
|
20231012,153100,8239590,3460,3460,3460,3460,0
|
|
20231012,153000,8239590,3460,3460,3460,3460,6
|
|
20231012,152900,8218830,3455,3455,3455,3455,0
|
|
20231012,152800,8218830,3455,3455,3455,3455,0
|
|
20231012,152700,8218830,3455,3455,3455,3455,0
|
|
20231012,152600,8218830,3455,3455,3455,3455,0
|
|
20231012,152500,8218830,3455,3455,3455,3455,0
|
|
20231012,152400,8218830,3455,3455,3455,3455,0
|
|
20231012,152300,8218830,3455,3455,3455,3455,0
|
|
20231012,152200,8218830,3455,3455,3455,3455,0
|
|
20231012,152100,8218830,3455,3455,3455,3455,0
|
|
20231012,152000,8218830,3455,3455,3455,3455,0
|
|
20231012,151900,8218830,3455,3450,3455,3450,2
|
|
20231012,151800,8211925,3435,3435,3435,3435,1
|
|
20231012,151700,8208490,3450,3450,3450,3450,0
|
|
20231012,151600,8208490,3450,3450,3450,3450,0
|
|
20231012,151500,8208490,3450,3450,3450,3450,0
|
|
20231012,151400,8208490,3450,3450,3450,3450,0
|
|
20231012,151300,8208490,3450,3450,3450,3450,0
|
|
20231012,151200,8208490,3450,3450,3450,3450,0
|
|
20231012,151100,8208490,3450,3450,3450,3450,56
|
|
20231012,151000,8015290,3450,3455,3455,3450,2
|
|
20231012,150900,8008385,3420,3420,3420,3420,0
|
|
20231012,150800,8008385,3420,3420,3420,3420,0
|
|
20231012,150700,8008385,3420,3420,3420,3420,0
|
|
20231012,150600,8008385,3420,3420,3420,3420,0
|
|
20231012,150500,8008385,3420,3420,3420,3420,0
|
|
20231012,150400,8008385,3420,3420,3420,3420,0
|
|
20231012,150300,8008385,3420,3420,3420,3420,0
|
|
20231012,150200,8008385,3420,3420,3420,3420,0
|
|
20231012,150100,8008385,3420,3420,3420,3420,0
|
|
20231012,150000,8008385,3420,3420,3420,3420,0
|
|
20231012,145900,8008385,3420,3420,3420,3420,0
|
|
20231012,145800,8008385,3420,3420,3420,3420,0
|
|
20231012,145700,8008385,3420,3420,3420,3420,0
|
|
20231012,145600,8008385,3420,3420,3420,3420,1
|
|
20231012,145500,8004965,3455,3455,3455,3455,0
|
|
20231012,145400,8004965,3455,3455,3455,3455,0
|
|
20231012,145300,8004965,3455,3455,3455,3455,0
|
|
20231012,145200,8004965,3455,3455,3455,3455,0
|
|
20231012,145100,8004965,3455,3455,3455,3455,2
|
|
20231012,145000,7998055,3455,3455,3455,3455,0
|
|
20231012,144900,7998055,3455,3455,3455,3455,0
|
|
20231012,144800,7998055,3455,3455,3455,3455,0
|
|
20231012,144700,7998055,3455,3455,3455,3455,0
|
|
20231012,144600,7998055,3455,3455,3455,3455,0
|
|
20231012,144500,7998055,3455,3455,3455,3455,0
|
|
20231012,144400,7998055,3455,3455,3455,3455,0
|
|
20231012,144300,7998055,3455,3455,3455,3455,0
|
|
20231012,144200,7998055,3455,3455,3455,3455,0
|
|
20231012,144100,7998055,3455,3455,3455,3455,0
|
|
20231012,144000,7998055,3455,3455,3455,3455,0
|
|
20231012,143900,7998055,3455,3405,3455,3405,2
|
|
20231012,143800,7991195,3405,3405,3405,3405,0
|
|
20231012,143700,7991195,3405,3405,3405,3405,0
|
|
20231012,143600,7991195,3405,3405,3405,3405,0
|
|
20231012,143500,7991195,3405,3405,3405,3405,0
|
|
20231012,143400,7991195,3405,3405,3405,3405,0
|
|
20231012,143300,7991195,3405,3405,3405,3405,0
|
|
20231012,143200,7991195,3405,3405,3405,3405,0
|
|
20231012,143100,7991195,3405,3405,3405,3405,0
|
|
20231012,143000,7991195,3405,3405,3405,3405,1
|
|
20231012,142900,7987790,3455,3455,3455,3455,0
|
|
20231012,142800,7987790,3455,3455,3455,3455,0
|
|
20231012,142700,7987790,3455,3455,3455,3455,0
|
|
20231012,142600,7987790,3455,3455,3455,3455,0
|
|
20231012,142500,7987790,3455,3455,3455,3455,0
|
|
20231012,142400,7987790,3455,3455,3455,3455,0
|
|
20231012,142300,7987790,3455,3455,3455,3455,0
|
|
20231012,142200,7987790,3455,3455,3455,3455,0
|
|
20231012,142100,7987790,3455,3455,3455,3455,0
|
|
20231012,142000,7987790,3455,3455,3455,3455,0
|
|
20231012,141900,7987790,3455,3455,3455,3455,0
|
|
20231012,141800,7987790,3455,3455,3455,3455,0
|
|
20231012,141700,7987790,3455,3455,3455,3455,0
|
|
20231012,141600,7987790,3455,3455,3455,3455,0
|
|
20231012,141500,7987790,3455,3455,3455,3455,0
|
|
20231012,141400,7987790,3455,3455,3455,3455,0
|
|
20231012,141300,7987790,3455,3455,3455,3455,0
|
|
20231012,141200,7987790,3455,3455,3455,3455,0
|
|
20231012,141100,7987790,3455,3455,3455,3455,0
|
|
20231012,141000,7987790,3455,3455,3455,3455,0
|
|
20231012,140900,7987790,3455,3455,3455,3455,0
|
|
20231012,140800,7987790,3455,3455,3455,3455,0
|
|
20231012,140700,7987790,3455,3455,3455,3455,0
|
|
20231012,140600,7987790,3455,3455,3455,3455,0
|
|
20231012,140500,7987790,3455,3455,3455,3455,0
|
|
20231012,140400,7987790,3455,3455,3455,3455,0
|
|
20231012,140300,7987790,3455,3455,3455,3455,0
|
|
20231012,140200,7987790,3455,3455,3455,3455,0
|
|
20231012,140100,7987790,3455,3455,3455,3455,0
|
|
20231012,140000,7987790,3455,3455,3455,3455,0
|
|
20231012,135900,7987790,3455,3455,3455,3455,0
|
|
20231012,135800,7987790,3455,3455,3455,3455,0
|
|
20231012,135700,7987790,3455,3455,3455,3455,0
|
|
20231012,135600,7987790,3455,3455,3455,3455,0
|
|
20231012,135500,7987790,3455,3455,3455,3455,0
|
|
20231012,135400,7987790,3455,3455,3455,3455,0
|
|
20231012,135300,7987790,3455,3455,3455,3455,0
|
|
20231012,135200,7987790,3455,3455,3455,3455,0
|
|
20231012,135100,7987790,3455,3455,3455,3455,0
|
|
20231012,135000,7987790,3455,3455,3455,3455,0
|
|
20231012,134900,7987790,3455,3455,3455,3455,0
|
|
20231012,134800,7987790,3455,3455,3455,3455,0
|
|
20231012,134700,7987790,3455,3455,3455,3455,0
|
|
20231012,134600,7987790,3455,3455,3455,3455,0
|
|
20231012,134500,7987790,3455,3455,3455,3455,0
|
|
20231012,134400,7987790,3455,3455,3455,3455,0
|
|
20231012,134300,7987790,3455,3455,3455,3455,0
|
|
20231012,134200,7987790,3455,3455,3455,3455,0
|
|
20231012,134100,7987790,3455,3455,3455,3455,0
|
|
20231012,134000,7987790,3455,3455,3455,3455,0
|
|
20231012,133900,7987790,3455,3455,3455,3455,0
|
|
20231012,133800,7987790,3455,3455,3455,3455,0
|
|
20231012,133700,7987790,3455,3455,3455,3455,0
|
|
20231012,133600,7987790,3455,3455,3455,3455,0
|
|
20231012,133500,7987790,3455,3455,3455,3455,0
|
|
20231012,133400,7987790,3455,3455,3455,3455,0
|
|
20231012,133300,7987790,3455,3455,3455,3455,0
|
|
20231012,133200,7987790,3455,3455,3455,3455,0
|
|
20231012,133100,7987790,3455,3455,3455,3455,0
|
|
20231012,133000,7987790,3455,3455,3455,3455,0
|
|
20231012,132900,7987790,3455,3455,3455,3455,0
|
|
20231012,132800,7987790,3455,3455,3455,3455,0
|
|
20231012,132700,7987790,3455,3455,3455,3455,0
|
|
20231012,132600,7987790,3455,3455,3455,3455,0
|
|
20231012,132500,7987790,3455,3455,3455,3455,0
|
|
20231012,132400,7987790,3455,3455,3455,3455,0
|
|
20231012,132300,7987790,3455,3455,3455,3455,0
|
|
20231012,132200,7987790,3455,3455,3455,3455,0
|
|
20231012,132100,7987790,3455,3455,3455,3455,0
|
|
20231012,132000,7987790,3455,3455,3455,3455,0
|
|
20231012,131900,7987790,3455,3455,3455,3455,0
|
|
20231012,131800,7987790,3455,3455,3455,3455,0
|
|
20231012,131700,7987790,3455,3455,3455,3455,0
|
|
20231012,131600,7987790,3455,3455,3455,3455,0
|
|
20231012,131500,7987790,3455,3455,3455,3455,0
|
|
20231012,131400,7987790,3455,3455,3455,3455,0
|
|
20231012,131300,7987790,3455,3455,3455,3455,0
|
|
20231012,131200,7987790,3455,3455,3455,3455,0
|
|
20231012,131100,7987790,3455,3455,3455,3455,0
|
|
20231012,131000,7987790,3455,3455,3455,3455,0
|
|
20231012,130900,7987790,3455,3455,3455,3455,0
|
|
20231012,130800,7987790,3455,3455,3455,3455,0
|
|
20231012,130700,7987790,3455,3455,3455,3455,0
|
|
20231012,130600,7987790,3455,3455,3455,3455,0
|
|
20231012,130500,7987790,3455,3455,3455,3455,0
|
|
20231012,130400,7987790,3455,3455,3455,3455,0
|
|
20231012,130300,7987790,3455,3455,3455,3455,0
|
|
20231012,130200,7987790,3455,3455,3455,3455,0
|
|
20231012,130100,7987790,3455,3455,3455,3455,0
|
|
20231012,130000,7987790,3455,3455,3455,3455,0
|
|
20231012,125900,7987790,3455,3455,3455,3455,0
|
|
20231012,125800,7987790,3455,3455,3455,3455,0
|
|
20231012,125700,7987790,3455,3455,3455,3455,0
|
|
20231012,125600,7987790,3455,3455,3455,3455,0
|
|
20231012,125500,7987790,3455,3455,3455,3455,0
|
|
20231012,125400,7987790,3455,3455,3455,3455,0
|
|
20231012,125300,7987790,3455,3455,3455,3455,0
|
|
20231012,125200,7987790,3455,3455,3455,3455,0
|
|
20231012,125100,7987790,3455,3455,3455,3455,0
|
|
20231012,125000,7987790,3455,3455,3455,3455,0
|
|
20231012,124900,7987790,3455,3455,3455,3455,0
|
|
20231012,124800,7987790,3455,3455,3455,3455,0
|
|
20231012,124700,7987790,3455,3455,3455,3455,0
|
|
20231012,124600,7987790,3455,3455,3455,3455,0
|
|
20231012,124500,7987790,3455,3455,3455,3455,0
|
|
20231012,124400,7987790,3455,3455,3455,3455,0
|
|
20231012,124300,7987790,3455,3455,3455,3455,0
|
|
20231012,124200,7987790,3455,3455,3455,3455,0
|
|
20231012,124100,7987790,3455,3455,3455,3455,0
|
|
20231012,124000,7987790,3455,3455,3455,3455,0
|
|
20231012,123900,7987790,3455,3455,3455,3455,0
|
|
20231012,123800,7987790,3455,3455,3455,3455,0
|
|
20231012,123700,7987790,3455,3455,3455,3455,0
|
|
20231012,123600,7987790,3455,3455,3455,3455,0
|
|
20231012,123500,7987790,3455,3455,3455,3455,0
|
|
20231012,123400,7987790,3455,3455,3455,3455,0
|
|
20231012,123300,7987790,3455,3455,3455,3455,0
|
|
20231012,123200,7987790,3455,3455,3455,3455,0
|
|
20231012,123100,7987790,3455,3455,3455,3455,0
|
|
20231012,123000,7987790,3455,3455,3455,3455,0
|
|
20231012,122900,7987790,3455,3455,3455,3455,0
|
|
20231012,122800,7987790,3455,3455,3455,3455,1
|
|
20231012,122700,7984335,3370,3400,3400,3370,20
|
|
20231012,122600,7916565,3360,3360,3360,3360,0
|
|
20231012,122500,7916565,3360,3360,3360,3360,0
|
|
20231012,122400,7916565,3360,3360,3360,3360,0
|
|
20231012,122300,7916565,3360,3360,3360,3360,0
|
|
20231012,122200,7916565,3360,3360,3360,3360,0
|
|
20231012,122100,7916565,3360,3360,3360,3360,0
|
|
20231012,122000,7916565,3360,3360,3360,3360,0
|
|
20231012,121900,7916565,3360,3360,3360,3360,0
|
|
20231012,121800,7916565,3360,3360,3360,3360,0
|
|
20231012,121700,7916565,3360,3360,3360,3360,0
|
|
20231012,121600,7916565,3360,3360,3360,3360,0
|
|
20231012,121500,7916565,3360,3360,3360,3360,0
|
|
20231012,121400,7916565,3360,3360,3360,3360,0
|
|
20231012,121300,7916565,3360,3360,3360,3360,0
|
|
20231012,121200,7916565,3360,3360,3360,3360,0
|
|
20231012,121100,7916565,3360,3360,3360,3360,0
|
|
20231012,121000,7916565,3360,3360,3360,3360,0
|
|
20231012,120900,7916565,3360,3360,3360,3360,0
|
|
20231012,120800,7916565,3360,3360,3360,3360,0
|
|
20231012,120700,7916565,3360,3360,3360,3360,0
|
|
20231012,120600,7916565,3360,3360,3360,3360,0
|
|
20231012,120500,7916565,3360,3360,3360,3360,0
|
|
20231012,120400,7916565,3360,3360,3360,3360,0
|
|
20231012,120300,7916565,3360,3450,3450,3360,795
|
|
20231012,120200,5242185,3460,3460,3460,3460,0
|
|
20231012,120100,5242185,3460,3460,3460,3460,0
|
|
20231012,120000,5242185,3460,3460,3460,3460,0
|
|
20231012,115900,5242185,3460,3460,3460,3460,0
|
|
20231012,115800,5242185,3460,3460,3460,3460,0
|
|
20231012,115700,5242185,3460,3460,3460,3460,0
|
|
20231012,115600,5242185,3460,3460,3460,3460,0
|
|
20231012,115500,5242185,3460,3460,3460,3460,0
|
|
20231012,115400,5242185,3460,3460,3460,3460,0
|
|
20231012,115300,5242185,3460,3460,3460,3460,0
|
|
20231012,115200,5242185,3460,3460,3460,3460,0
|
|
20231012,115100,5242185,3460,3460,3460,3460,0
|
|
20231012,115000,5242185,3460,3460,3460,3460,0
|
|
20231012,114900,5242185,3460,3460,3460,3460,0
|
|
20231012,114800,5242185,3460,3460,3460,3460,0
|
|
20231012,114700,5242185,3460,3460,3460,3460,0
|
|
20231012,114600,5242185,3460,3460,3460,3460,0
|
|
20231012,114500,5242185,3460,3460,3460,3460,0
|
|
20231012,114400,5242185,3460,3460,3460,3460,0
|
|
20231012,114300,5242185,3460,3460,3460,3460,0
|
|
20231012,114200,5242185,3460,3460,3460,3460,0
|
|
20231012,114100,5242185,3460,3460,3460,3460,0
|
|
20231012,114000,5242185,3460,3460,3460,3460,0
|
|
20231012,113900,5242185,3460,3460,3460,3460,0
|
|
20231012,113800,5242185,3460,3460,3460,3460,0
|
|
20231012,113700,5242185,3460,3460,3460,3460,0
|
|
20231012,113600,5242185,3460,3460,3460,3460,0
|
|
20231012,113500,5242185,3460,3460,3460,3460,0
|
|
20231012,113400,5242185,3460,3460,3460,3460,0
|
|
20231012,113300,5242185,3460,3460,3460,3460,0
|
|
20231012,113200,5242185,3460,3460,3460,3460,0
|
|
20231012,113100,5242185,3460,3460,3460,3460,0
|
|
20231012,113000,5242185,3460,3460,3460,3460,0
|
|
20231012,112900,5242185,3460,3460,3460,3460,0
|
|
20231012,112800,5242185,3460,3460,3460,3460,0
|
|
20231012,112700,5242185,3460,3460,3460,3460,0
|
|
20231012,112600,5242185,3460,3460,3460,3460,0
|
|
20231012,112500,5242185,3460,3460,3460,3460,0
|
|
20231012,112400,5242185,3460,3460,3460,3460,0
|
|
20231012,112300,5242185,3460,3460,3460,3460,0
|
|
20231012,112200,5242185,3460,3465,3465,3460,1465
|
|
20231012,112100,172990,3460,3460,3460,3460,0
|
|
20231012,112000,172990,3460,3460,3460,3460,0
|
|
20231012,111900,172990,3460,3460,3460,3460,0
|
|
20231012,111800,172990,3460,3460,3460,3460,0
|
|
20231012,111700,172990,3460,3460,3460,3460,0
|
|
20231012,111600,172990,3460,3460,3460,3460,0
|
|
20231012,111500,172990,3460,3460,3460,3460,0
|
|
20231012,111400,172990,3460,3460,3460,3460,0
|
|
20231012,111300,172990,3460,3460,3460,3460,0
|
|
20231012,111200,172990,3460,3460,3460,3460,0
|
|
20231012,111100,172990,3460,3460,3460,3460,0
|
|
20231012,111000,172990,3460,3460,3460,3460,0
|
|
20231012,110900,172990,3460,3460,3460,3460,0
|
|
20231012,110800,172990,3460,3460,3460,3460,0
|
|
20231012,110700,172990,3460,3460,3460,3460,0
|
|
20231012,110600,172990,3460,3460,3460,3460,0
|
|
20231012,110500,172990,3460,3460,3460,3460,0
|
|
20231012,110400,172990,3460,3460,3460,3460,0
|
|
20231012,110300,172990,3460,3460,3460,3460,0
|
|
20231012,110200,172990,3460,3460,3460,3460,0
|
|
20231012,110100,172990,3460,3460,3460,3460,0
|
|
20231012,110000,172990,3460,3460,3460,3460,0
|
|
20231012,105900,172990,3460,3460,3460,3460,0
|
|
20231012,105800,172990,3460,3460,3460,3460,0
|
|
20231012,105700,172990,3460,3460,3460,3460,0
|
|
20231012,105600,172990,3460,3460,3460,3460,0
|
|
20231012,105500,172990,3460,3460,3460,3460,1
|
|
20231012,105400,169530,3460,3460,3460,3460,0
|
|
20231012,105300,169530,3460,3460,3460,3460,0
|
|
20231012,105200,169530,3460,3460,3460,3460,0
|
|
20231012,105100,169530,3460,3460,3460,3460,0
|
|
20231012,105000,169530,3460,3460,3460,3460,0
|
|
20231012,104900,169530,3460,3460,3460,3460,39
|
|
20231012,104800,34590,3460,3460,3460,3460,0
|
|
20231012,104700,34590,3460,3460,3460,3460,0
|
|
20231012,104600,34590,3460,3460,3460,3460,0
|
|
20231012,104500,34590,3460,3460,3460,3460,0
|
|
20231012,104400,34590,3460,3460,3460,3460,0
|
|
20231012,104300,34590,3460,3460,3460,3460,0
|
|
20231012,104200,34590,3460,3460,3460,3460,0
|
|
20231012,104100,34590,3460,3460,3460,3460,0
|
|
20231012,104000,34590,3460,3460,3460,3460,0
|
|
20231012,103900,34590,3460,3460,3460,3460,0
|
|
20231012,103800,34590,3460,3460,3460,3460,0
|
|
20231012,103700,34590,3460,3460,3460,3460,0
|
|
20231012,103600,34590,3460,3460,3460,3460,0
|
|
20231012,103500,34590,3460,3460,3460,3460,0
|
|
20231012,103400,34590,3460,3460,3460,3460,0
|
|
20231012,103300,34590,3460,3460,3460,3460,0
|
|
20231012,103200,34590,3460,3460,3460,3460,0
|
|
20231012,103100,34590,3460,3460,3460,3460,0
|
|
20231012,103000,34590,3460,3460,3460,3460,0
|
|
20231012,102900,34590,3460,3460,3460,3460,0
|
|
20231012,102800,34590,3460,3460,3460,3460,0
|
|
20231012,102700,34590,3460,3460,3460,3460,0
|
|
20231012,102600,34590,3460,3460,3460,3460,0
|
|
20231012,102500,34590,3460,3460,3460,3460,0
|
|
20231012,102400,34590,3460,3460,3460,3460,0
|
|
20231012,102300,34590,3460,3460,3460,3460,0
|
|
20231012,102200,34590,3460,3460,3460,3460,0
|
|
20231012,102100,34590,3460,3460,3460,3460,0
|
|
20231012,102000,34590,3460,3460,3460,3460,0
|
|
20231012,101900,34590,3460,3460,3460,3460,0
|
|
20231012,101800,34590,3460,3460,3460,3460,0
|
|
20231012,101700,34590,3460,3460,3460,3460,0
|
|
20231012,101600,34590,3460,3460,3460,3460,0
|
|
20231012,101500,34590,3460,3460,3460,3460,0
|
|
20231012,101400,34590,3460,3460,3460,3460,0
|
|
20231012,101300,34590,3460,3460,3460,3460,0
|
|
20231012,101200,34590,3460,3460,3460,3460,0
|
|
20231012,101100,34590,3460,3460,3460,3460,0
|
|
20231012,101000,34590,3460,3460,3460,3460,0
|
|
20231012,100900,34590,3460,3460,3460,3460,0
|
|
20231012,100800,34590,3460,3460,3460,3460,0
|
|
20231012,100700,34590,3460,3460,3460,3460,0
|
|
20231012,100600,34590,3460,3460,3460,3460,0
|
|
20231012,100500,34590,3460,3460,3460,3460,0
|
|
20231012,100400,34590,3460,3460,3460,3460,0
|
|
20231012,100300,34590,3460,3460,3460,3460,0
|
|
20231012,100200,34590,3460,3460,3460,3460,0
|
|
20231012,100100,34590,3460,3460,3460,3460,0
|
|
20231012,100000,34590,3460,3460,3460,3460,0
|
|
20231012,095900,34590,3460,3460,3460,3460,0
|
|
20231012,095800,34590,3460,3460,3460,3460,0
|
|
20231012,095700,34590,3460,3460,3460,3460,0
|
|
20231012,095600,34590,3460,3460,3460,3460,0
|
|
20231012,095500,34590,3460,3460,3460,3460,0
|
|
20231012,095400,34590,3460,3460,3460,3460,0
|
|
20231012,095300,34590,3460,3460,3460,3460,0
|
|
20231012,095200,34590,3460,3460,3460,3460,0
|
|
20231012,095100,34590,3460,3460,3460,3460,0
|
|
20231012,095000,34590,3460,3460,3460,3460,0
|
|
20231012,094900,34590,3460,3460,3460,3460,0
|
|
20231012,094800,34590,3460,3460,3460,3460,0
|
|
20231012,094700,34590,3460,3460,3460,3460,0
|
|
20231012,094600,34590,3460,3460,3460,3460,0
|
|
20231012,094500,34590,3460,3460,3460,3460,0
|
|
20231012,094400,34590,3460,3460,3460,3460,0
|
|
20231012,094300,34590,3460,3460,3460,3460,0
|
|
20231012,094200,34590,3460,3460,3460,3460,0
|
|
20231012,094100,34590,3460,3460,3460,3460,0
|
|
20231012,094000,34590,3460,3460,3460,3460,0
|
|
20231012,093900,34590,3460,3460,3460,3460,0
|
|
20231012,093800,34590,3460,3460,3460,3460,0
|
|
20231012,093700,34590,3460,3460,3460,3460,0
|
|
20231012,093600,34590,3460,3460,3460,3460,0
|
|
20231012,093500,34590,3460,3460,3460,3460,0
|
|
20231012,093400,34590,3460,3460,3460,3460,0
|
|
20231012,093300,34590,3460,3460,3460,3460,7
|
|
20231012,093200,10370,3460,3460,3460,3460,0
|
|
20231012,093100,10370,3460,3460,3460,3460,0
|
|
20231012,093000,10370,3460,3460,3460,3460,0
|
|
20231012,092900,10370,3460,3460,3460,3460,0
|
|
20231012,092800,10370,3460,3460,3460,3460,1
|
|
20231012,092700,6910,3450,3450,3450,3450,0
|
|
20231012,092600,6910,3450,3450,3450,3450,0
|
|
20231012,092500,6910,3450,3450,3450,3450,0
|
|
20231012,092400,6910,3450,3450,3450,3450,0
|
|
20231012,092300,6910,3450,3450,3450,3450,0
|
|
20231012,092200,6910,3450,3450,3450,3450,0
|
|
20231012,092100,6910,3450,3450,3450,3450,0
|
|
20231012,092000,6910,3450,3450,3450,3450,0
|
|
20231012,091900,6910,3450,3450,3450,3450,0
|
|
20231012,091800,6910,3450,3450,3450,3450,0
|
|
20231012,091700,6910,3450,3450,3450,3450,0
|
|
20231012,091600,6910,3450,3450,3450,3450,0
|
|
20231012,091500,6910,3450,3450,3450,3450,0
|
|
20231012,091400,6910,3450,3450,3450,3450,0
|
|
20231012,091300,6910,3450,3450,3450,3450,0
|
|
20231012,091200,6910,3450,3450,3450,3450,0
|
|
20231012,091100,6910,3450,3450,3450,3450,0
|
|
20231012,091000,6910,3450,3450,3450,3450,0
|
|
20231012,090900,6910,3450,3450,3450,3450,0
|
|
20231012,090800,6910,3450,3450,3450,3450,1
|
|
20231012,090700,3460,3460,3460,3460,3460,0
|
|
20231012,090600,3460,3460,3460,3460,3460,0
|
|
20231012,090500,3460,3460,3460,3460,3460,0
|
|
20231012,090400,3460,3460,3460,3460,3460,0
|
|
20231012,090300,3460,3460,3460,3460,3460,0
|
|
20231012,090200,3460,3460,3460,3460,3460,0
|
|
20231012,090100,3460,3460,3460,3460,3460,0
|
|
20231012,090000,3460,3460,3460,3460,3460,1
|