667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,200400,1190285,3460,3460,3460,3460,1
|
|
20231016,200300,1190285,3460,3460,3460,3460,0
|
|
20231016,200200,1190285,3460,3460,3460,3460,0
|
|
20231016,200100,1190285,3460,3460,3460,3460,0
|
|
20231016,200000,1190285,3460,3460,3460,3460,0
|
|
20231016,195900,1190285,3460,3460,3460,3460,0
|
|
20231016,195800,1190285,3460,3460,3460,3460,0
|
|
20231016,195700,1190285,3460,3460,3460,3460,0
|
|
20231016,195600,1190285,3460,3460,3460,3460,0
|
|
20231016,195500,1190285,3460,3460,3460,3460,0
|
|
20231016,195400,1190285,3460,3460,3460,3460,0
|
|
20231016,195300,1190285,3460,3460,3460,3460,0
|
|
20231016,195200,1190285,3460,3460,3460,3460,0
|
|
20231016,195100,1190285,3460,3460,3460,3460,0
|
|
20231016,195000,1190285,3460,3460,3460,3460,0
|
|
20231016,194900,1190285,3460,3460,3460,3460,0
|
|
20231016,194800,1190285,3460,3460,3460,3460,0
|
|
20231016,194700,1190285,3460,3460,3460,3460,0
|
|
20231016,194600,1190285,3460,3460,3460,3460,0
|
|
20231016,194500,1190285,3460,3460,3460,3460,0
|
|
20231016,194400,1190285,3460,3460,3460,3460,0
|
|
20231016,194300,1190285,3460,3460,3460,3460,0
|
|
20231016,194200,1190285,3460,3460,3460,3460,0
|
|
20231016,194100,1190285,3460,3460,3460,3460,0
|
|
20231016,194000,1190285,3460,3460,3460,3460,0
|
|
20231016,193900,1190285,3460,3460,3460,3460,0
|
|
20231016,193800,1190285,3460,3460,3460,3460,0
|
|
20231016,193700,1190285,3460,3460,3460,3460,0
|
|
20231016,193600,1190285,3460,3460,3460,3460,0
|
|
20231016,193500,1190285,3460,3460,3460,3460,0
|
|
20231016,193400,1190285,3460,3460,3460,3460,1
|
|
20231016,193300,1190285,3460,3460,3460,3460,0
|
|
20231016,193200,1190285,3460,3460,3460,3460,0
|
|
20231016,193100,1190285,3460,3460,3460,3460,0
|
|
20231016,193000,1190285,3460,3460,3460,3460,0
|
|
20231016,192900,1190285,3460,3460,3460,3460,0
|
|
20231016,192800,1190285,3460,3460,3460,3460,0
|
|
20231016,192700,1190285,3460,3460,3460,3460,0
|
|
20231016,192600,1190285,3460,3460,3460,3460,0
|
|
20231016,192500,1190285,3460,3460,3460,3460,0
|
|
20231016,192400,1190285,3460,3460,3460,3460,0
|
|
20231016,192300,1190285,3460,3460,3460,3460,0
|
|
20231016,192200,1190285,3460,3460,3460,3460,0
|
|
20231016,192100,1190285,3460,3460,3460,3460,0
|
|
20231016,192000,1190285,3460,3460,3460,3460,0
|
|
20231016,191900,1190285,3460,3460,3460,3460,0
|
|
20231016,191800,1190285,3460,3460,3460,3460,0
|
|
20231016,191700,1190285,3460,3460,3460,3460,0
|
|
20231016,191600,1190285,3460,3460,3460,3460,0
|
|
20231016,191500,1190285,3460,3460,3460,3460,0
|
|
20231016,191400,1190285,3460,3460,3460,3460,0
|
|
20231016,191300,1190285,3460,3460,3460,3460,0
|
|
20231016,191200,1190285,3460,3460,3460,3460,0
|
|
20231016,191100,1190285,3460,3460,3460,3460,0
|
|
20231016,191000,1190285,3460,3460,3460,3460,0
|
|
20231016,190900,1190285,3460,3460,3460,3460,0
|
|
20231016,190800,1190285,3460,3460,3460,3460,0
|
|
20231016,190700,1190285,3460,3460,3460,3460,0
|
|
20231016,190600,1190285,3460,3460,3460,3460,0
|
|
20231016,190500,1190285,3460,3460,3460,3460,0
|
|
20231016,190400,1190285,3460,3460,3460,3460,1
|
|
20231016,190300,1190285,3460,3460,3460,3460,0
|
|
20231016,190200,1190285,3460,3460,3460,3460,0
|
|
20231016,190100,1190285,3460,3460,3460,3460,0
|
|
20231016,190000,1190285,3460,3460,3460,3460,0
|
|
20231016,185900,1190285,3460,3460,3460,3460,0
|
|
20231016,185800,1190285,3460,3460,3460,3460,0
|
|
20231016,185700,1190285,3460,3460,3460,3460,0
|
|
20231016,185600,1190285,3460,3460,3460,3460,0
|
|
20231016,185500,1190285,3460,3460,3460,3460,0
|
|
20231016,185400,1190285,3460,3460,3460,3460,0
|
|
20231016,185300,1190285,3460,3460,3460,3460,0
|
|
20231016,185200,1190285,3460,3460,3460,3460,0
|
|
20231016,185100,1190285,3460,3460,3460,3460,0
|
|
20231016,185000,1190285,3460,3460,3460,3460,0
|
|
20231016,184900,1190285,3460,3460,3460,3460,0
|
|
20231016,184800,1190285,3460,3460,3460,3460,0
|
|
20231016,184700,1190285,3460,3460,3460,3460,0
|
|
20231016,184600,1190285,3460,3460,3460,3460,0
|
|
20231016,184500,1190285,3460,3460,3460,3460,0
|
|
20231016,184400,1190285,3460,3460,3460,3460,0
|
|
20231016,184300,1190285,3460,3460,3460,3460,0
|
|
20231016,184200,1190285,3460,3460,3460,3460,0
|
|
20231016,184100,1190285,3460,3460,3460,3460,0
|
|
20231016,184000,1190285,3460,3460,3460,3460,0
|
|
20231016,183900,1190285,3460,3460,3460,3460,0
|
|
20231016,183800,1190285,3460,3460,3460,3460,0
|
|
20231016,183700,1190285,3460,3460,3460,3460,0
|
|
20231016,183600,1190285,3460,3460,3460,3460,0
|
|
20231016,183500,1190285,3460,3460,3460,3460,0
|
|
20231016,183400,1190285,3460,3460,3460,3460,1
|
|
20231016,183300,1190285,3460,3460,3460,3460,0
|
|
20231016,183200,1190285,3460,3460,3460,3460,0
|
|
20231016,183100,1190285,3460,3460,3460,3460,0
|
|
20231016,183000,1190285,3460,3460,3460,3460,0
|
|
20231016,182900,1190285,3460,3460,3460,3460,0
|
|
20231016,182800,1190285,3460,3460,3460,3460,0
|
|
20231016,182700,1190285,3460,3460,3460,3460,0
|
|
20231016,182600,1190285,3460,3460,3460,3460,0
|
|
20231016,182500,1190285,3460,3460,3460,3460,0
|
|
20231016,182400,1190285,3460,3460,3460,3460,0
|
|
20231016,182300,1190285,3460,3460,3460,3460,0
|
|
20231016,182200,1190285,3460,3460,3460,3460,0
|
|
20231016,182100,1190285,3460,3460,3460,3460,0
|
|
20231016,182000,1190285,3460,3460,3460,3460,0
|
|
20231016,181900,1190285,3460,3460,3460,3460,0
|
|
20231016,181800,1190285,3460,3460,3460,3460,0
|
|
20231016,181700,1190285,3460,3460,3460,3460,0
|
|
20231016,181600,1190285,3460,3460,3460,3460,0
|
|
20231016,181500,1190285,3460,3460,3460,3460,0
|
|
20231016,181400,1190285,3460,3460,3460,3460,0
|
|
20231016,181300,1190285,3460,3460,3460,3460,0
|
|
20231016,181200,1190285,3460,3460,3460,3460,0
|
|
20231016,181100,1190285,3460,3460,3460,3460,0
|
|
20231016,181000,1190285,3460,3460,3460,3460,0
|
|
20231016,180900,1190285,3460,3460,3460,3460,0
|
|
20231016,180800,1190285,3460,3460,3460,3460,0
|
|
20231016,180700,1190285,3460,3460,3460,3460,0
|
|
20231016,180600,1190285,3460,3460,3460,3460,0
|
|
20231016,180500,1190285,3460,3460,3460,3460,0
|
|
20231016,180400,1190285,3460,3460,3460,3460,1
|
|
20231016,180300,1190285,3460,3460,3460,3460,0
|
|
20231016,180200,1190285,3460,3460,3460,3460,0
|
|
20231016,180100,1190285,3460,3460,3460,3460,0
|
|
20231016,180000,1190285,3460,3460,3460,3460,0
|
|
20231016,175900,1190285,3460,3460,3460,3460,0
|
|
20231016,175800,1190285,3460,3460,3460,3460,0
|
|
20231016,175700,1190285,3460,3460,3460,3460,0
|
|
20231016,175600,1190285,3460,3460,3460,3460,0
|
|
20231016,175500,1190285,3460,3460,3460,3460,0
|
|
20231016,175400,1190285,3460,3460,3460,3460,0
|
|
20231016,175300,1190285,3460,3460,3460,3460,0
|
|
20231016,175200,1190285,3460,3460,3460,3460,0
|
|
20231016,175100,1190285,3460,3460,3460,3460,0
|
|
20231016,175000,1190285,3460,3460,3460,3460,0
|
|
20231016,174900,1190285,3460,3460,3460,3460,0
|
|
20231016,174800,1190285,3460,3460,3460,3460,0
|
|
20231016,174700,1190285,3460,3460,3460,3460,0
|
|
20231016,174600,1190285,3460,3460,3460,3460,0
|
|
20231016,174500,1190285,3460,3460,3460,3460,0
|
|
20231016,174400,1190285,3460,3460,3460,3460,0
|
|
20231016,174300,1190285,3460,3460,3460,3460,0
|
|
20231016,174200,1190285,3460,3460,3460,3460,0
|
|
20231016,174100,1190285,3460,3460,3460,3460,0
|
|
20231016,174000,1190285,3460,3460,3460,3460,0
|
|
20231016,173900,1190285,3460,3460,3460,3460,0
|
|
20231016,173800,1190285,3460,3460,3460,3460,0
|
|
20231016,173700,1190285,3460,3460,3460,3460,0
|
|
20231016,173600,1190285,3460,3460,3460,3460,0
|
|
20231016,173500,1190285,3460,3460,3460,3460,0
|
|
20231016,173400,1190285,3460,3460,3460,3460,1
|
|
20231016,173300,1190285,3460,3460,3460,3460,0
|
|
20231016,173200,1190285,3460,3460,3460,3460,0
|
|
20231016,173100,1190285,3460,3460,3460,3460,0
|
|
20231016,173000,1190285,3460,3460,3460,3460,0
|
|
20231016,172900,1190285,3460,3460,3460,3460,0
|
|
20231016,172800,1190285,3460,3460,3460,3460,0
|
|
20231016,172700,1190285,3460,3460,3460,3460,0
|
|
20231016,172600,1190285,3460,3460,3460,3460,0
|
|
20231016,172500,1190285,3460,3460,3460,3460,0
|
|
20231016,172400,1190285,3460,3460,3460,3460,0
|
|
20231016,172300,1190285,3460,3460,3460,3460,0
|
|
20231016,172200,1190285,3460,3460,3460,3460,0
|
|
20231016,172100,1190285,3460,3460,3460,3460,0
|
|
20231016,172000,1190285,3460,3460,3460,3460,0
|
|
20231016,171900,1190285,3460,3460,3460,3460,0
|
|
20231016,171800,1190285,3460,3460,3460,3460,0
|
|
20231016,171700,1190285,3460,3460,3460,3460,0
|
|
20231016,171600,1190285,3460,3460,3460,3460,0
|
|
20231016,171500,1190285,3460,3460,3460,3460,0
|
|
20231016,171400,1190285,3460,3460,3460,3460,0
|
|
20231016,171300,1190285,3460,3460,3460,3460,0
|
|
20231016,171200,1190285,3460,3460,3460,3460,0
|
|
20231016,171100,1190285,3460,3460,3460,3460,0
|
|
20231016,171000,1190285,3460,3460,3460,3460,0
|
|
20231016,170900,1190285,3460,3460,3460,3460,0
|
|
20231016,170800,1190285,3460,3460,3460,3460,0
|
|
20231016,170700,1190285,3460,3460,3460,3460,0
|
|
20231016,170600,1190285,3460,3460,3460,3460,0
|
|
20231016,170500,1190285,3460,3460,3460,3460,0
|
|
20231016,170400,1190285,3460,3460,3460,3460,1
|
|
20231016,170300,1190285,3460,3460,3460,3460,0
|
|
20231016,170200,1190285,3460,3460,3460,3460,0
|
|
20231016,170100,1190285,3460,3460,3460,3460,0
|
|
20231016,170000,1190285,3460,3460,3460,3460,0
|
|
20231016,165900,1190285,3460,3460,3460,3460,0
|
|
20231016,165800,1190285,3460,3460,3460,3460,0
|
|
20231016,165700,1190285,3460,3460,3460,3460,0
|
|
20231016,165600,1190285,3460,3460,3460,3460,0
|
|
20231016,165500,1190285,3460,3460,3460,3460,0
|
|
20231016,165400,1190285,3460,3460,3460,3460,0
|
|
20231016,165300,1190285,3460,3460,3460,3460,0
|
|
20231016,165200,1190285,3460,3460,3460,3460,0
|
|
20231016,165100,1190285,3460,3460,3460,3460,0
|
|
20231016,165000,1190285,3460,3460,3460,3460,0
|
|
20231016,164900,1190285,3460,3460,3460,3460,0
|
|
20231016,164800,1190285,3460,3460,3460,3460,0
|
|
20231016,164700,1190285,3460,3460,3460,3460,0
|
|
20231016,164600,1190285,3460,3460,3460,3460,0
|
|
20231016,164500,1190285,3460,3460,3460,3460,0
|
|
20231016,164400,1190285,3460,3460,3460,3460,0
|
|
20231016,164300,1190285,3460,3460,3460,3460,0
|
|
20231016,164200,1190285,3460,3460,3460,3460,0
|
|
20231016,164100,1190285,3460,3460,3460,3460,0
|
|
20231016,164000,1190285,3460,3460,3460,3460,0
|
|
20231016,163900,1190285,3460,3460,3460,3460,0
|
|
20231016,163800,1190285,3460,3460,3460,3460,0
|
|
20231016,163700,1190285,3460,3460,3460,3460,0
|
|
20231016,163600,1190285,3460,3460,3460,3460,0
|
|
20231016,163500,1190285,3460,3460,3460,3460,0
|
|
20231016,163400,1190285,3460,3460,3460,3460,1
|
|
20231016,163300,1190285,3460,3460,3460,3460,0
|
|
20231016,163200,1190285,3460,3460,3460,3460,0
|
|
20231016,163100,1190285,3460,3460,3460,3460,0
|
|
20231016,163000,1190285,3460,3460,3460,3460,0
|
|
20231016,162900,1190285,3460,3460,3460,3460,0
|
|
20231016,162800,1190285,3460,3460,3460,3460,0
|
|
20231016,162700,1190285,3460,3460,3460,3460,0
|
|
20231016,162600,1190285,3460,3460,3460,3460,0
|
|
20231016,162500,1190285,3460,3460,3460,3460,0
|
|
20231016,162400,1190285,3460,3460,3460,3460,0
|
|
20231016,162300,1190285,3460,3460,3460,3460,0
|
|
20231016,162200,1190285,3460,3460,3460,3460,0
|
|
20231016,162100,1190285,3460,3460,3460,3460,0
|
|
20231016,162000,1190285,3460,3460,3460,3460,0
|
|
20231016,161900,1190285,3460,3460,3460,3460,0
|
|
20231016,161800,1190285,3460,3460,3460,3460,0
|
|
20231016,161700,1190285,3460,3460,3460,3460,0
|
|
20231016,161600,1190285,3460,3460,3460,3460,0
|
|
20231016,161500,1190285,3460,3460,3460,3460,0
|
|
20231016,161400,1190285,3460,3460,3460,3460,0
|
|
20231016,161300,1190285,3460,3460,3460,3460,0
|
|
20231016,161200,1190285,3460,3460,3460,3460,0
|
|
20231016,161100,1190285,3460,3460,3460,3460,0
|
|
20231016,161000,1190285,3460,3460,3460,3460,0
|
|
20231016,160900,1190285,3460,3460,3460,3460,0
|
|
20231016,160800,1190285,3460,3460,3460,3460,0
|
|
20231016,160700,1190285,3460,3460,3460,3460,0
|
|
20231016,160600,1190285,3460,3460,3460,3460,0
|
|
20231016,160500,1190285,3460,3460,3460,3460,0
|
|
20231016,160400,1190285,3460,3460,3460,3460,1
|
|
20231016,160300,1190285,3460,3460,3460,3460,0
|
|
20231016,160200,1190285,3460,3460,3460,3460,0
|
|
20231016,160100,1190285,3460,3460,3460,3460,0
|
|
20231016,160000,1190285,3460,3460,3460,3460,0
|
|
20231016,155900,1190285,3460,3460,3460,3460,0
|
|
20231016,155800,1190285,3460,3460,3460,3460,0
|
|
20231016,155700,1190285,3460,3460,3460,3460,0
|
|
20231016,155600,1190285,3460,3460,3460,3460,0
|
|
20231016,155500,1190285,3460,3460,3460,3460,0
|
|
20231016,155400,1190285,3460,3460,3460,3460,0
|
|
20231016,155300,1190285,3460,3460,3460,3460,0
|
|
20231016,155200,1190285,3460,3460,3460,3460,0
|
|
20231016,155100,1190285,3460,3460,3460,3460,0
|
|
20231016,155000,1190285,3460,3460,3460,3460,0
|
|
20231016,154900,1190285,3460,3460,3460,3460,0
|
|
20231016,154800,1190285,3460,3460,3460,3460,0
|
|
20231016,154700,1190285,3460,3460,3460,3460,0
|
|
20231016,154600,1190285,3460,3460,3460,3460,0
|
|
20231016,154500,1190285,3460,3460,3460,3460,0
|
|
20231016,154400,1190285,3460,3460,3460,3460,0
|
|
20231016,154300,1190285,3460,3460,3460,3460,0
|
|
20231016,154200,1190285,3460,3460,3460,3460,0
|
|
20231016,154100,1190285,3460,3460,3460,3460,0
|
|
20231016,154000,1190285,3460,3460,3460,3460,0
|
|
20231016,153900,1190285,3460,3460,3460,3460,0
|
|
20231016,153800,1190285,3460,3460,3460,3460,0
|
|
20231016,153700,1190285,3460,3460,3460,3460,0
|
|
20231016,153600,1190285,3460,3460,3460,3460,0
|
|
20231016,153500,1190285,3460,3460,3460,3460,0
|
|
20231016,153400,1190285,3460,3460,3460,3460,1
|
|
20231016,153300,1190285,3460,3460,3460,3460,0
|
|
20231016,153200,1190285,3460,3460,3460,3460,0
|
|
20231016,153100,1190285,3460,3460,3460,3460,0
|
|
20231016,153000,1190285,3460,3460,3460,3460,1
|
|
20231016,152900,1186825,3450,3450,3450,3450,0
|
|
20231016,152800,1186825,3450,3450,3450,3450,0
|
|
20231016,152700,1186825,3450,3450,3450,3450,0
|
|
20231016,152600,1186825,3450,3450,3450,3450,0
|
|
20231016,152500,1186825,3450,3450,3450,3450,0
|
|
20231016,152400,1186825,3450,3450,3450,3450,0
|
|
20231016,152300,1186825,3450,3450,3450,3450,0
|
|
20231016,152200,1186825,3450,3450,3450,3450,0
|
|
20231016,152100,1186825,3450,3450,3450,3450,0
|
|
20231016,152000,1186825,3450,3450,3450,3450,0
|
|
20231016,151900,1186825,3450,3450,3450,3450,0
|
|
20231016,151800,1186825,3450,3450,3450,3450,0
|
|
20231016,151700,1186825,3450,3450,3450,3450,0
|
|
20231016,151600,1186825,3450,3450,3450,3450,0
|
|
20231016,151500,1186825,3450,3450,3450,3450,0
|
|
20231016,151400,1186825,3450,3450,3450,3450,0
|
|
20231016,151300,1186825,3450,3450,3450,3450,0
|
|
20231016,151200,1186825,3450,3450,3450,3450,0
|
|
20231016,151100,1186825,3450,3450,3450,3450,0
|
|
20231016,151000,1186825,3450,3450,3450,3450,0
|
|
20231016,150900,1186825,3450,3450,3450,3450,1
|
|
20231016,150800,1183375,3455,3455,3455,3455,0
|
|
20231016,150700,1183375,3455,3455,3455,3455,0
|
|
20231016,150600,1183375,3455,3455,3455,3455,0
|
|
20231016,150500,1183375,3455,3455,3455,3455,0
|
|
20231016,150400,1183375,3455,3455,3455,3455,0
|
|
20231016,150300,1183375,3455,3455,3455,3455,0
|
|
20231016,150200,1183375,3455,3455,3455,3455,0
|
|
20231016,150100,1183375,3455,3455,3455,3455,0
|
|
20231016,150000,1183375,3455,3455,3455,3455,0
|
|
20231016,145900,1183375,3455,3455,3455,3455,0
|
|
20231016,145800,1183375,3455,3460,3460,3455,4
|
|
20231016,145700,1169540,3460,3460,3460,3460,0
|
|
20231016,145600,1169540,3460,3460,3460,3460,0
|
|
20231016,145500,1169540,3460,3460,3460,3460,0
|
|
20231016,145400,1169540,3460,3460,3460,3460,0
|
|
20231016,145300,1169540,3460,3460,3460,3460,0
|
|
20231016,145200,1169540,3460,3460,3460,3460,0
|
|
20231016,145100,1169540,3460,3460,3460,3460,0
|
|
20231016,145000,1169540,3460,3460,3460,3460,0
|
|
20231016,144900,1169540,3460,3460,3460,3460,0
|
|
20231016,144800,1169540,3460,3460,3460,3460,1
|
|
20231016,144700,1166080,3460,3460,3460,3460,0
|
|
20231016,144600,1166080,3460,3460,3460,3460,0
|
|
20231016,144500,1166080,3460,3460,3460,3460,0
|
|
20231016,144400,1166080,3460,3460,3460,3460,0
|
|
20231016,144300,1166080,3460,3460,3460,3460,0
|
|
20231016,144200,1166080,3460,3460,3460,3460,0
|
|
20231016,144100,1166080,3460,3460,3460,3460,0
|
|
20231016,144000,1166080,3460,3460,3460,3460,0
|
|
20231016,143900,1166080,3460,3460,3460,3460,0
|
|
20231016,143800,1166080,3460,3460,3460,3460,0
|
|
20231016,143700,1166080,3460,3460,3460,3460,0
|
|
20231016,143600,1166080,3460,3460,3460,3460,0
|
|
20231016,143500,1166080,3460,3460,3460,3460,0
|
|
20231016,143400,1166080,3460,3460,3460,3460,0
|
|
20231016,143300,1166080,3460,3460,3460,3460,0
|
|
20231016,143200,1166080,3460,3460,3460,3460,0
|
|
20231016,143100,1166080,3460,3460,3460,3460,0
|
|
20231016,143000,1166080,3460,3460,3460,3460,0
|
|
20231016,142900,1166080,3460,3460,3460,3460,0
|
|
20231016,142800,1166080,3460,3460,3460,3460,0
|
|
20231016,142700,1166080,3460,3460,3460,3460,0
|
|
20231016,142600,1166080,3460,3460,3460,3460,0
|
|
20231016,142500,1166080,3460,3460,3460,3460,0
|
|
20231016,142400,1166080,3460,3460,3460,3460,0
|
|
20231016,142300,1166080,3460,3460,3460,3460,0
|
|
20231016,142200,1166080,3460,3460,3460,3460,0
|
|
20231016,142100,1166080,3460,3460,3460,3460,30
|
|
20231016,142000,1062280,3465,3465,3465,3465,0
|
|
20231016,141900,1062280,3465,3465,3465,3465,0
|
|
20231016,141800,1062280,3465,3465,3465,3465,0
|
|
20231016,141700,1062280,3465,3465,3465,3465,0
|
|
20231016,141600,1062280,3465,3465,3465,3465,0
|
|
20231016,141500,1062280,3465,3465,3465,3465,0
|
|
20231016,141400,1062280,3465,3465,3465,3465,0
|
|
20231016,141300,1062280,3465,3465,3465,3465,0
|
|
20231016,141200,1062280,3465,3465,3465,3465,0
|
|
20231016,141100,1062280,3465,3465,3465,3465,0
|
|
20231016,141000,1062280,3465,3465,3465,3465,1
|
|
20231016,140900,1058815,3465,3465,3465,3465,1
|
|
20231016,140800,1055350,3460,3460,3460,3460,0
|
|
20231016,140700,1055350,3460,3460,3460,3460,0
|
|
20231016,140600,1055350,3460,3460,3460,3460,0
|
|
20231016,140500,1055350,3460,3460,3460,3460,0
|
|
20231016,140400,1055350,3460,3460,3460,3460,0
|
|
20231016,140300,1055350,3460,3460,3460,3460,0
|
|
20231016,140200,1055350,3460,3460,3460,3460,0
|
|
20231016,140100,1055350,3460,3460,3460,3460,0
|
|
20231016,140000,1055350,3460,3460,3460,3460,0
|
|
20231016,135900,1055350,3460,3460,3460,3460,0
|
|
20231016,135800,1055350,3460,3460,3460,3460,0
|
|
20231016,135700,1055350,3460,3460,3460,3460,0
|
|
20231016,135600,1055350,3460,3460,3460,3460,0
|
|
20231016,135500,1055350,3460,3460,3460,3460,0
|
|
20231016,135400,1055350,3460,3460,3460,3460,0
|
|
20231016,135300,1055350,3460,3460,3460,3460,0
|
|
20231016,135200,1055350,3460,3460,3460,3460,0
|
|
20231016,135100,1055350,3460,3460,3460,3460,0
|
|
20231016,135000,1055350,3460,3460,3460,3460,0
|
|
20231016,134900,1055350,3460,3460,3460,3460,0
|
|
20231016,134800,1055350,3460,3460,3460,3460,0
|
|
20231016,134700,1055350,3460,3460,3460,3460,0
|
|
20231016,134600,1055350,3460,3460,3460,3460,0
|
|
20231016,134500,1055350,3460,3460,3460,3460,0
|
|
20231016,134400,1055350,3460,3460,3460,3460,0
|
|
20231016,134300,1055350,3460,3460,3460,3460,0
|
|
20231016,134200,1055350,3460,3460,3460,3460,0
|
|
20231016,134100,1055350,3460,3460,3460,3460,0
|
|
20231016,134000,1055350,3460,3460,3460,3460,0
|
|
20231016,133900,1055350,3460,3460,3460,3460,0
|
|
20231016,133800,1055350,3460,3460,3460,3460,0
|
|
20231016,133700,1055350,3460,3460,3460,3460,0
|
|
20231016,133600,1055350,3460,3460,3460,3460,0
|
|
20231016,133500,1055350,3460,3460,3460,3460,0
|
|
20231016,133400,1055350,3460,3460,3460,3460,0
|
|
20231016,133300,1055350,3460,3460,3460,3460,0
|
|
20231016,133200,1055350,3460,3460,3460,3460,0
|
|
20231016,133100,1055350,3460,3460,3460,3460,0
|
|
20231016,133000,1055350,3460,3460,3460,3460,0
|
|
20231016,132900,1055350,3460,3460,3460,3460,0
|
|
20231016,132800,1055350,3460,3460,3460,3460,0
|
|
20231016,132700,1055350,3460,3460,3460,3460,0
|
|
20231016,132600,1055350,3460,3460,3460,3460,0
|
|
20231016,132500,1055350,3460,3460,3460,3460,0
|
|
20231016,132400,1055350,3460,3460,3460,3460,0
|
|
20231016,132300,1055350,3460,3460,3460,3460,0
|
|
20231016,132200,1055350,3460,3460,3460,3460,0
|
|
20231016,132100,1055350,3460,3460,3460,3460,0
|
|
20231016,132000,1055350,3460,3460,3460,3460,0
|
|
20231016,131900,1055350,3460,3460,3460,3460,0
|
|
20231016,131800,1055350,3460,3460,3460,3460,9
|
|
20231016,131700,1024210,3465,3465,3465,3465,0
|
|
20231016,131600,1024210,3465,3465,3465,3465,0
|
|
20231016,131500,1024210,3465,3465,3465,3465,0
|
|
20231016,131400,1024210,3465,3465,3465,3465,0
|
|
20231016,131300,1024210,3465,3465,3465,3465,0
|
|
20231016,131200,1024210,3465,3465,3465,3465,0
|
|
20231016,131100,1024210,3465,3465,3465,3465,0
|
|
20231016,131000,1024210,3465,3465,3465,3465,0
|
|
20231016,130900,1024210,3465,3465,3465,3465,0
|
|
20231016,130800,1024210,3465,3465,3465,3465,0
|
|
20231016,130700,1024210,3465,3465,3465,3465,0
|
|
20231016,130600,1024210,3465,3465,3465,3465,0
|
|
20231016,130500,1024210,3465,3465,3465,3465,0
|
|
20231016,130400,1024210,3465,3465,3465,3465,0
|
|
20231016,130300,1024210,3465,3465,3465,3465,0
|
|
20231016,130200,1024210,3465,3465,3465,3465,0
|
|
20231016,130100,1024210,3465,3465,3465,3465,0
|
|
20231016,130000,1024210,3465,3465,3465,3465,0
|
|
20231016,125900,1024210,3465,3465,3465,3465,0
|
|
20231016,125800,1024210,3465,3465,3465,3465,0
|
|
20231016,125700,1024210,3465,3465,3465,3465,0
|
|
20231016,125600,1024210,3465,3465,3465,3465,0
|
|
20231016,125500,1024210,3465,3465,3465,3465,0
|
|
20231016,125400,1024210,3465,3465,3465,3465,0
|
|
20231016,125300,1024210,3465,3465,3465,3465,0
|
|
20231016,125200,1024210,3465,3465,3465,3465,0
|
|
20231016,125100,1024210,3465,3465,3465,3465,0
|
|
20231016,125000,1024210,3465,3465,3465,3465,0
|
|
20231016,124900,1024210,3465,3465,3465,3465,0
|
|
20231016,124800,1024210,3465,3465,3465,3465,0
|
|
20231016,124700,1024210,3465,3465,3465,3465,0
|
|
20231016,124600,1024210,3465,3465,3465,3465,0
|
|
20231016,124500,1024210,3465,3465,3465,3465,0
|
|
20231016,124400,1024210,3465,3465,3465,3465,0
|
|
20231016,124300,1024210,3465,3465,3465,3465,0
|
|
20231016,124200,1024210,3465,3465,3465,3465,0
|
|
20231016,124100,1024210,3465,3465,3465,3465,0
|
|
20231016,124000,1024210,3465,3465,3465,3465,0
|
|
20231016,123900,1024210,3465,3465,3465,3465,0
|
|
20231016,123800,1024210,3465,3465,3465,3465,0
|
|
20231016,123700,1024210,3465,3465,3465,3465,0
|
|
20231016,123600,1024210,3465,3465,3465,3465,0
|
|
20231016,123500,1024210,3465,3465,3465,3465,0
|
|
20231016,123400,1024210,3465,3465,3465,3465,0
|
|
20231016,123300,1024210,3465,3465,3465,3465,0
|
|
20231016,123200,1024210,3465,3465,3465,3465,0
|
|
20231016,123100,1024210,3465,3465,3465,3465,0
|
|
20231016,123000,1024210,3465,3465,3465,3465,0
|
|
20231016,122900,1024210,3465,3465,3465,3465,0
|
|
20231016,122800,1024210,3465,3465,3465,3465,0
|
|
20231016,122700,1024210,3465,3465,3465,3465,0
|
|
20231016,122600,1024210,3465,3465,3465,3465,1
|
|
20231016,122500,1020745,3450,3450,3450,3450,0
|
|
20231016,122400,1020745,3450,3450,3450,3450,0
|
|
20231016,122300,1020745,3450,3450,3450,3450,0
|
|
20231016,122200,1020745,3450,3450,3450,3450,0
|
|
20231016,122100,1020745,3450,3450,3450,3450,0
|
|
20231016,122000,1020745,3450,3450,3450,3450,0
|
|
20231016,121900,1020745,3450,3450,3450,3450,0
|
|
20231016,121800,1020745,3450,3450,3450,3450,0
|
|
20231016,121700,1020745,3450,3450,3450,3450,0
|
|
20231016,121600,1020745,3450,3450,3450,3450,0
|
|
20231016,121500,1020745,3450,3450,3450,3450,0
|
|
20231016,121400,1020745,3450,3450,3450,3450,0
|
|
20231016,121300,1020745,3450,3450,3450,3450,0
|
|
20231016,121200,1020745,3450,3450,3450,3450,0
|
|
20231016,121100,1020745,3450,3450,3450,3450,0
|
|
20231016,121000,1020745,3450,3450,3450,3450,0
|
|
20231016,120900,1020745,3450,3450,3450,3450,0
|
|
20231016,120800,1020745,3450,3450,3450,3450,0
|
|
20231016,120700,1020745,3450,3450,3450,3450,0
|
|
20231016,120600,1020745,3450,3450,3450,3450,0
|
|
20231016,120500,1020745,3450,3450,3450,3450,0
|
|
20231016,120400,1020745,3450,3450,3450,3450,0
|
|
20231016,120300,1020745,3450,3450,3450,3450,0
|
|
20231016,120200,1020745,3450,3450,3450,3450,0
|
|
20231016,120100,1020745,3450,3450,3450,3450,0
|
|
20231016,120000,1020745,3450,3450,3450,3450,0
|
|
20231016,115900,1020745,3450,3450,3450,3450,1
|
|
20231016,115800,1017295,3455,3455,3455,3455,0
|
|
20231016,115700,1017295,3455,3460,3460,3455,2
|
|
20231016,115600,1010380,3465,3465,3465,3465,0
|
|
20231016,115500,1010380,3465,3465,3465,3465,0
|
|
20231016,115400,1010380,3465,3465,3465,3465,0
|
|
20231016,115300,1010380,3465,3465,3465,3465,0
|
|
20231016,115200,1010380,3465,3465,3465,3465,0
|
|
20231016,115100,1010380,3465,3465,3465,3465,0
|
|
20231016,115000,1010380,3465,3465,3465,3465,0
|
|
20231016,114900,1010380,3465,3465,3465,3465,0
|
|
20231016,114800,1010380,3465,3465,3465,3465,0
|
|
20231016,114700,1010380,3465,3465,3465,3465,0
|
|
20231016,114600,1010380,3465,3465,3465,3465,0
|
|
20231016,114500,1010380,3465,3465,3465,3465,0
|
|
20231016,114400,1010380,3465,3465,3465,3465,0
|
|
20231016,114300,1010380,3465,3465,3465,3465,0
|
|
20231016,114200,1010380,3465,3470,3470,3465,2
|
|
20231016,114100,1003445,3470,3470,3470,3470,0
|
|
20231016,114000,1003445,3470,3470,3470,3470,0
|
|
20231016,113900,1003445,3470,3470,3470,3470,0
|
|
20231016,113800,1003445,3470,3470,3470,3470,0
|
|
20231016,113700,1003445,3470,3470,3470,3470,0
|
|
20231016,113600,1003445,3470,3470,3470,3470,0
|
|
20231016,113500,1003445,3470,3470,3470,3470,0
|
|
20231016,113400,1003445,3470,3470,3470,3470,0
|
|
20231016,113300,1003445,3470,3470,3470,3470,0
|
|
20231016,113200,1003445,3470,3470,3470,3470,0
|
|
20231016,113100,1003445,3470,3470,3470,3470,0
|
|
20231016,113000,1003445,3470,3470,3470,3470,0
|
|
20231016,112900,1003445,3470,3470,3470,3470,0
|
|
20231016,112800,1003445,3470,3470,3470,3470,0
|
|
20231016,112700,1003445,3470,3470,3470,3470,0
|
|
20231016,112600,1003445,3470,3470,3470,3470,0
|
|
20231016,112500,1003445,3470,3470,3470,3470,0
|
|
20231016,112400,1003445,3470,3470,3470,3470,0
|
|
20231016,112300,1003445,3470,3470,3470,3470,0
|
|
20231016,112200,1003445,3470,3470,3470,3470,0
|
|
20231016,112100,1003445,3470,3470,3470,3470,0
|
|
20231016,112000,1003445,3470,3470,3470,3470,0
|
|
20231016,111900,1003445,3470,3470,3470,3470,0
|
|
20231016,111800,1003445,3470,3470,3470,3470,0
|
|
20231016,111700,1003445,3470,3470,3470,3470,0
|
|
20231016,111600,1003445,3470,3470,3470,3470,0
|
|
20231016,111500,1003445,3470,3470,3470,3470,0
|
|
20231016,111400,1003445,3470,3470,3470,3470,0
|
|
20231016,111300,1003445,3470,3470,3470,3470,0
|
|
20231016,111200,1003445,3470,3470,3470,3470,0
|
|
20231016,111100,1003445,3470,3470,3470,3470,0
|
|
20231016,111000,1003445,3470,3470,3470,3470,0
|
|
20231016,110900,1003445,3470,3470,3470,3470,0
|
|
20231016,110800,1003445,3470,3470,3470,3470,0
|
|
20231016,110700,1003445,3470,3470,3470,3470,0
|
|
20231016,110600,1003445,3470,3470,3470,3470,0
|
|
20231016,110500,1003445,3470,3470,3470,3470,0
|
|
20231016,110400,1003445,3470,3470,3470,3470,0
|
|
20231016,110300,1003445,3470,3470,3470,3470,0
|
|
20231016,110200,1003445,3470,3470,3470,3470,0
|
|
20231016,110100,1003445,3470,3470,3470,3470,0
|
|
20231016,110000,1003445,3470,3470,3470,3470,0
|
|
20231016,105900,1003445,3470,3470,3470,3470,0
|
|
20231016,105800,1003445,3470,3470,3470,3470,0
|
|
20231016,105700,1003445,3470,3470,3470,3470,0
|
|
20231016,105600,1003445,3470,3470,3470,3470,0
|
|
20231016,105500,1003445,3470,3470,3470,3470,0
|
|
20231016,105400,1003445,3470,3470,3470,3470,0
|
|
20231016,105300,1003445,3470,3470,3470,3470,0
|
|
20231016,105200,1003445,3470,3470,3470,3470,0
|
|
20231016,105100,1003445,3470,3470,3470,3470,0
|
|
20231016,105000,1003445,3470,3470,3470,3470,0
|
|
20231016,104900,1003445,3470,3470,3470,3470,0
|
|
20231016,104800,1003445,3470,3470,3470,3470,0
|
|
20231016,104700,1003445,3470,3470,3470,3470,0
|
|
20231016,104600,1003445,3470,3470,3470,3470,0
|
|
20231016,104500,1003445,3470,3470,3470,3470,0
|
|
20231016,104400,1003445,3470,3470,3470,3470,0
|
|
20231016,104300,1003445,3470,3470,3470,3470,0
|
|
20231016,104200,1003445,3470,3470,3470,3470,0
|
|
20231016,104100,1003445,3470,3470,3470,3470,0
|
|
20231016,104000,1003445,3470,3470,3470,3470,0
|
|
20231016,103900,1003445,3470,3470,3470,3470,96
|
|
20231016,103800,670325,3470,3470,3470,3470,0
|
|
20231016,103700,670325,3470,3470,3470,3470,0
|
|
20231016,103600,670325,3470,3470,3470,3470,0
|
|
20231016,103500,670325,3470,3470,3470,3470,0
|
|
20231016,103400,670325,3470,3470,3470,3470,4
|
|
20231016,103300,656445,3470,3470,3470,3470,0
|
|
20231016,103200,656445,3470,3470,3470,3470,0
|
|
20231016,103100,656445,3470,3470,3470,3470,0
|
|
20231016,103000,656445,3470,3470,3470,3470,0
|
|
20231016,102900,656445,3470,3470,3470,3470,0
|
|
20231016,102800,656445,3470,3470,3470,3470,1
|
|
20231016,102700,652975,3435,3435,3435,3435,0
|
|
20231016,102600,652975,3435,3435,3435,3435,0
|
|
20231016,102500,652975,3435,3435,3435,3435,0
|
|
20231016,102400,652975,3435,3435,3435,3435,0
|
|
20231016,102300,652975,3435,3435,3435,3435,0
|
|
20231016,102200,652975,3435,3435,3435,3435,0
|
|
20231016,102100,652975,3435,3435,3435,3435,0
|
|
20231016,102000,652975,3435,3435,3435,3435,0
|
|
20231016,101900,652975,3435,3435,3435,3435,0
|
|
20231016,101800,652975,3435,3435,3435,3435,0
|
|
20231016,101700,652975,3435,3435,3435,3435,0
|
|
20231016,101600,652975,3435,3435,3435,3435,0
|
|
20231016,101500,652975,3435,3435,3435,3435,0
|
|
20231016,101400,652975,3435,3435,3435,3435,0
|
|
20231016,101300,652975,3435,3435,3435,3435,0
|
|
20231016,101200,652975,3435,3435,3435,3435,0
|
|
20231016,101100,652975,3435,3435,3435,3435,0
|
|
20231016,101000,652975,3435,3435,3435,3435,0
|
|
20231016,100900,652975,3435,3435,3435,3435,0
|
|
20231016,100800,652975,3435,3435,3435,3435,0
|
|
20231016,100700,652975,3435,3435,3435,3435,0
|
|
20231016,100600,652975,3435,3435,3435,3435,0
|
|
20231016,100500,652975,3435,3435,3435,3435,0
|
|
20231016,100400,652975,3435,3435,3435,3435,0
|
|
20231016,100300,652975,3435,3435,3435,3435,0
|
|
20231016,100200,652975,3435,3435,3435,3435,0
|
|
20231016,100100,652975,3435,3455,3455,3435,154
|
|
20231016,100000,121800,3480,3480,3480,3480,0
|
|
20231016,095900,121800,3480,3480,3480,3480,0
|
|
20231016,095800,121800,3480,3480,3480,3480,0
|
|
20231016,095700,121800,3480,3480,3480,3480,0
|
|
20231016,095600,121800,3480,3480,3480,3480,0
|
|
20231016,095500,121800,3480,3480,3480,3480,0
|
|
20231016,095400,121800,3480,3480,3480,3480,0
|
|
20231016,095300,121800,3480,3480,3480,3480,0
|
|
20231016,095200,121800,3480,3480,3480,3480,0
|
|
20231016,095100,121800,3480,3480,3480,3480,0
|
|
20231016,095000,121800,3480,3480,3480,3480,0
|
|
20231016,094900,121800,3480,3480,3480,3480,0
|
|
20231016,094800,121800,3480,3480,3480,3480,0
|
|
20231016,094700,121800,3480,3480,3480,3480,0
|
|
20231016,094600,121800,3480,3480,3480,3480,0
|
|
20231016,094500,121800,3480,3480,3480,3480,0
|
|
20231016,094400,121800,3480,3480,3480,3480,0
|
|
20231016,094300,121800,3480,3480,3480,3480,0
|
|
20231016,094200,121800,3480,3480,3480,3480,0
|
|
20231016,094100,121800,3480,3480,3480,3480,0
|
|
20231016,094000,121800,3480,3480,3480,3480,0
|
|
20231016,093900,121800,3480,3480,3480,3480,0
|
|
20231016,093800,121800,3480,3480,3480,3480,0
|
|
20231016,093700,121800,3480,3480,3480,3480,7
|
|
20231016,093600,97440,3480,3480,3480,3480,0
|
|
20231016,093500,97440,3480,3480,3480,3480,0
|
|
20231016,093400,97440,3480,3480,3480,3480,0
|
|
20231016,093300,97440,3480,3480,3480,3480,0
|
|
20231016,093200,97440,3480,3480,3480,3480,0
|
|
20231016,093100,97440,3480,3480,3480,3480,0
|
|
20231016,093000,97440,3480,3480,3480,3480,0
|
|
20231016,092900,97440,3480,3480,3480,3480,0
|
|
20231016,092800,97440,3480,3480,3480,3480,0
|
|
20231016,092700,97440,3480,3480,3480,3480,0
|
|
20231016,092600,97440,3480,3480,3480,3480,0
|
|
20231016,092500,97440,3480,3480,3480,3480,0
|
|
20231016,092400,97440,3480,3480,3480,3480,0
|
|
20231016,092300,97440,3480,3480,3480,3480,0
|
|
20231016,092200,97440,3480,3480,3480,3480,0
|
|
20231016,092100,97440,3480,3480,3480,3480,1
|
|
20231016,092000,93960,3480,3480,3480,3480,0
|
|
20231016,091900,93960,3480,3480,3480,3480,0
|
|
20231016,091800,93960,3480,3480,3480,3480,0
|
|
20231016,091700,93960,3480,3480,3480,3480,22
|
|
20231016,091600,17400,3480,3480,3480,3480,0
|
|
20231016,091500,17400,3480,3480,3480,3480,0
|
|
20231016,091400,17400,3480,3480,3480,3480,0
|
|
20231016,091300,17400,3480,3480,3480,3480,0
|
|
20231016,091200,17400,3480,3480,3480,3480,5
|
|
20231016,091100,0,3460,3460,3460,3460,0
|
|
20231016,091000,0,3460,3460,3460,3460,0
|
|
20231016,090900,0,3460,3460,3460,3460,0
|
|
20231016,090800,0,3460,3460,3460,3460,0
|
|
20231016,090700,0,3460,3460,3460,3460,0
|
|
20231016,090600,0,3460,3460,3460,3460,0
|
|
20231016,090500,0,3460,3460,3460,3460,0
|
|
20231016,090400,0,3460,3460,3460,3460,0
|
|
20231016,090300,0,3460,3460,3460,3460,0
|
|
20231016,090200,0,3460,3460,3460,3460,0
|
|
20231016,090100,0,3460,3460,3460,3460,0
|
|
20231016,090000,0,3460,3460,3460,3460,0
|