663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,200000,1973305,3495,3495,3495,3495,5
|
|
20231019,195900,1973305,3495,3495,3495,3495,0
|
|
20231019,195800,1973305,3495,3495,3495,3495,0
|
|
20231019,195700,1973305,3495,3495,3495,3495,0
|
|
20231019,195600,1973305,3495,3495,3495,3495,0
|
|
20231019,195500,1973305,3495,3495,3495,3495,0
|
|
20231019,195400,1973305,3495,3495,3495,3495,0
|
|
20231019,195300,1973305,3495,3495,3495,3495,0
|
|
20231019,195200,1973305,3495,3495,3495,3495,0
|
|
20231019,195100,1973305,3495,3495,3495,3495,0
|
|
20231019,195000,1973305,3495,3495,3495,3495,0
|
|
20231019,194900,1973305,3495,3495,3495,3495,0
|
|
20231019,194800,1973305,3495,3495,3495,3495,0
|
|
20231019,194700,1973305,3495,3495,3495,3495,0
|
|
20231019,194600,1973305,3495,3495,3495,3495,0
|
|
20231019,194500,1973305,3495,3495,3495,3495,0
|
|
20231019,194400,1973305,3495,3495,3495,3495,0
|
|
20231019,194300,1973305,3495,3495,3495,3495,0
|
|
20231019,194200,1973305,3495,3495,3495,3495,0
|
|
20231019,194100,1973305,3495,3495,3495,3495,0
|
|
20231019,194000,1973305,3495,3495,3495,3495,0
|
|
20231019,193900,1973305,3495,3495,3495,3495,0
|
|
20231019,193800,1973305,3495,3495,3495,3495,0
|
|
20231019,193700,1973305,3495,3495,3495,3495,0
|
|
20231019,193600,1973305,3495,3495,3495,3495,0
|
|
20231019,193500,1973305,3495,3495,3495,3495,0
|
|
20231019,193400,1973305,3495,3495,3495,3495,0
|
|
20231019,193300,1973305,3495,3495,3495,3495,0
|
|
20231019,193200,1973305,3495,3495,3495,3495,0
|
|
20231019,193100,1973305,3495,3495,3495,3495,0
|
|
20231019,193000,1973305,3495,3495,3495,3495,5
|
|
20231019,192900,1973305,3495,3495,3495,3495,0
|
|
20231019,192800,1973305,3495,3495,3495,3495,0
|
|
20231019,192700,1973305,3495,3495,3495,3495,0
|
|
20231019,192600,1973305,3495,3495,3495,3495,0
|
|
20231019,192500,1973305,3495,3495,3495,3495,0
|
|
20231019,192400,1973305,3495,3495,3495,3495,0
|
|
20231019,192300,1973305,3495,3495,3495,3495,0
|
|
20231019,192200,1973305,3495,3495,3495,3495,0
|
|
20231019,192100,1973305,3495,3495,3495,3495,0
|
|
20231019,192000,1973305,3495,3495,3495,3495,0
|
|
20231019,191900,1973305,3495,3495,3495,3495,0
|
|
20231019,191800,1973305,3495,3495,3495,3495,0
|
|
20231019,191700,1973305,3495,3495,3495,3495,0
|
|
20231019,191600,1973305,3495,3495,3495,3495,0
|
|
20231019,191500,1973305,3495,3495,3495,3495,0
|
|
20231019,191400,1973305,3495,3495,3495,3495,0
|
|
20231019,191300,1973305,3495,3495,3495,3495,0
|
|
20231019,191200,1973305,3495,3495,3495,3495,0
|
|
20231019,191100,1973305,3495,3495,3495,3495,0
|
|
20231019,191000,1973305,3495,3495,3495,3495,0
|
|
20231019,190900,1973305,3495,3495,3495,3495,0
|
|
20231019,190800,1973305,3495,3495,3495,3495,0
|
|
20231019,190700,1973305,3495,3495,3495,3495,0
|
|
20231019,190600,1973305,3495,3495,3495,3495,0
|
|
20231019,190500,1973305,3495,3495,3495,3495,0
|
|
20231019,190400,1973305,3495,3495,3495,3495,0
|
|
20231019,190300,1973305,3495,3495,3495,3495,0
|
|
20231019,190200,1973305,3495,3495,3495,3495,0
|
|
20231019,190100,1973305,3495,3495,3495,3495,0
|
|
20231019,190000,1973305,3495,3495,3495,3495,5
|
|
20231019,185900,1973305,3495,3495,3495,3495,0
|
|
20231019,185800,1973305,3495,3495,3495,3495,0
|
|
20231019,185700,1973305,3495,3495,3495,3495,0
|
|
20231019,185600,1973305,3495,3495,3495,3495,0
|
|
20231019,185500,1973305,3495,3495,3495,3495,0
|
|
20231019,185400,1973305,3495,3495,3495,3495,0
|
|
20231019,185300,1973305,3495,3495,3495,3495,0
|
|
20231019,185200,1973305,3495,3495,3495,3495,0
|
|
20231019,185100,1973305,3495,3495,3495,3495,0
|
|
20231019,185000,1973305,3495,3495,3495,3495,0
|
|
20231019,184900,1973305,3495,3495,3495,3495,0
|
|
20231019,184800,1973305,3495,3495,3495,3495,0
|
|
20231019,184700,1973305,3495,3495,3495,3495,0
|
|
20231019,184600,1973305,3495,3495,3495,3495,0
|
|
20231019,184500,1973305,3495,3495,3495,3495,0
|
|
20231019,184400,1973305,3495,3495,3495,3495,0
|
|
20231019,184300,1973305,3495,3495,3495,3495,0
|
|
20231019,184200,1973305,3495,3495,3495,3495,0
|
|
20231019,184100,1973305,3495,3495,3495,3495,0
|
|
20231019,184000,1973305,3495,3495,3495,3495,0
|
|
20231019,183900,1973305,3495,3495,3495,3495,0
|
|
20231019,183800,1973305,3495,3495,3495,3495,0
|
|
20231019,183700,1973305,3495,3495,3495,3495,0
|
|
20231019,183600,1973305,3495,3495,3495,3495,0
|
|
20231019,183500,1973305,3495,3495,3495,3495,0
|
|
20231019,183400,1973305,3495,3495,3495,3495,0
|
|
20231019,183300,1973305,3495,3495,3495,3495,0
|
|
20231019,183200,1973305,3495,3495,3495,3495,0
|
|
20231019,183100,1973305,3495,3495,3495,3495,0
|
|
20231019,183000,1973305,3495,3495,3495,3495,5
|
|
20231019,182900,1973305,3495,3495,3495,3495,0
|
|
20231019,182800,1973305,3495,3495,3495,3495,0
|
|
20231019,182700,1973305,3495,3495,3495,3495,0
|
|
20231019,182600,1973305,3495,3495,3495,3495,0
|
|
20231019,182500,1973305,3495,3495,3495,3495,0
|
|
20231019,182400,1973305,3495,3495,3495,3495,0
|
|
20231019,182300,1973305,3495,3495,3495,3495,0
|
|
20231019,182200,1973305,3495,3495,3495,3495,0
|
|
20231019,182100,1973305,3495,3495,3495,3495,0
|
|
20231019,182000,1973305,3495,3495,3495,3495,0
|
|
20231019,181900,1973305,3495,3495,3495,3495,0
|
|
20231019,181800,1973305,3495,3495,3495,3495,0
|
|
20231019,181700,1973305,3495,3495,3495,3495,0
|
|
20231019,181600,1973305,3495,3495,3495,3495,0
|
|
20231019,181500,1973305,3495,3495,3495,3495,0
|
|
20231019,181400,1973305,3495,3495,3495,3495,0
|
|
20231019,181300,1973305,3495,3495,3495,3495,0
|
|
20231019,181200,1973305,3495,3495,3495,3495,0
|
|
20231019,181100,1973305,3495,3495,3495,3495,0
|
|
20231019,181000,1973305,3495,3495,3495,3495,0
|
|
20231019,180900,1973305,3495,3495,3495,3495,0
|
|
20231019,180800,1973305,3495,3495,3495,3495,0
|
|
20231019,180700,1973305,3495,3495,3495,3495,0
|
|
20231019,180600,1973305,3495,3495,3495,3495,0
|
|
20231019,180500,1973305,3495,3495,3495,3495,0
|
|
20231019,180400,1973305,3495,3495,3495,3495,0
|
|
20231019,180300,1973305,3495,3495,3495,3495,0
|
|
20231019,180200,1973305,3495,3495,3495,3495,0
|
|
20231019,180100,1973305,3495,3495,3495,3495,0
|
|
20231019,180000,1973305,3495,3495,3495,3495,5
|
|
20231019,175900,1973305,3495,3495,3495,3495,0
|
|
20231019,175800,1973305,3495,3495,3495,3495,0
|
|
20231019,175700,1973305,3495,3495,3495,3495,0
|
|
20231019,175600,1973305,3495,3495,3495,3495,0
|
|
20231019,175500,1973305,3495,3495,3495,3495,0
|
|
20231019,175400,1973305,3495,3495,3495,3495,0
|
|
20231019,175300,1973305,3495,3495,3495,3495,0
|
|
20231019,175200,1973305,3495,3495,3495,3495,0
|
|
20231019,175100,1973305,3495,3495,3495,3495,0
|
|
20231019,175000,1973305,3495,3495,3495,3495,0
|
|
20231019,174900,1973305,3495,3495,3495,3495,0
|
|
20231019,174800,1973305,3495,3495,3495,3495,0
|
|
20231019,174700,1973305,3495,3495,3495,3495,0
|
|
20231019,174600,1973305,3495,3495,3495,3495,0
|
|
20231019,174500,1973305,3495,3495,3495,3495,0
|
|
20231019,174400,1973305,3495,3495,3495,3495,0
|
|
20231019,174300,1973305,3495,3495,3495,3495,0
|
|
20231019,174200,1973305,3495,3495,3495,3495,0
|
|
20231019,174100,1973305,3495,3495,3495,3495,0
|
|
20231019,174000,1973305,3495,3495,3495,3495,0
|
|
20231019,173900,1973305,3495,3495,3495,3495,0
|
|
20231019,173800,1973305,3495,3495,3495,3495,0
|
|
20231019,173700,1973305,3495,3495,3495,3495,0
|
|
20231019,173600,1973305,3495,3495,3495,3495,0
|
|
20231019,173500,1973305,3495,3495,3495,3495,0
|
|
20231019,173400,1973305,3495,3495,3495,3495,0
|
|
20231019,173300,1973305,3495,3495,3495,3495,0
|
|
20231019,173200,1973305,3495,3495,3495,3495,0
|
|
20231019,173100,1973305,3495,3495,3495,3495,0
|
|
20231019,173000,1973305,3495,3495,3495,3495,5
|
|
20231019,172900,1973305,3495,3495,3495,3495,0
|
|
20231019,172800,1973305,3495,3495,3495,3495,0
|
|
20231019,172700,1973305,3495,3495,3495,3495,0
|
|
20231019,172600,1973305,3495,3495,3495,3495,0
|
|
20231019,172500,1973305,3495,3495,3495,3495,0
|
|
20231019,172400,1973305,3495,3495,3495,3495,0
|
|
20231019,172300,1973305,3495,3495,3495,3495,0
|
|
20231019,172200,1973305,3495,3495,3495,3495,0
|
|
20231019,172100,1973305,3495,3495,3495,3495,0
|
|
20231019,172000,1973305,3495,3495,3495,3495,0
|
|
20231019,171900,1973305,3495,3495,3495,3495,0
|
|
20231019,171800,1973305,3495,3495,3495,3495,0
|
|
20231019,171700,1973305,3495,3495,3495,3495,0
|
|
20231019,171600,1973305,3495,3495,3495,3495,0
|
|
20231019,171500,1973305,3495,3495,3495,3495,0
|
|
20231019,171400,1973305,3495,3495,3495,3495,0
|
|
20231019,171300,1973305,3495,3495,3495,3495,0
|
|
20231019,171200,1973305,3495,3495,3495,3495,0
|
|
20231019,171100,1973305,3495,3495,3495,3495,0
|
|
20231019,171000,1973305,3495,3495,3495,3495,0
|
|
20231019,170900,1973305,3495,3495,3495,3495,0
|
|
20231019,170800,1973305,3495,3495,3495,3495,0
|
|
20231019,170700,1973305,3495,3495,3495,3495,0
|
|
20231019,170600,1973305,3495,3495,3495,3495,0
|
|
20231019,170500,1973305,3495,3495,3495,3495,0
|
|
20231019,170400,1973305,3495,3495,3495,3495,0
|
|
20231019,170300,1973305,3495,3495,3495,3495,0
|
|
20231019,170200,1973305,3495,3495,3495,3495,0
|
|
20231019,170100,1973305,3495,3495,3495,3495,0
|
|
20231019,170000,1973305,3495,3495,3495,3495,5
|
|
20231019,165900,1973305,3495,3495,3495,3495,0
|
|
20231019,165800,1973305,3495,3495,3495,3495,0
|
|
20231019,165700,1973305,3495,3495,3495,3495,0
|
|
20231019,165600,1973305,3495,3495,3495,3495,0
|
|
20231019,165500,1973305,3495,3495,3495,3495,0
|
|
20231019,165400,1973305,3495,3495,3495,3495,0
|
|
20231019,165300,1973305,3495,3495,3495,3495,0
|
|
20231019,165200,1973305,3495,3495,3495,3495,0
|
|
20231019,165100,1973305,3495,3495,3495,3495,0
|
|
20231019,165000,1973305,3495,3495,3495,3495,0
|
|
20231019,164900,1973305,3495,3495,3495,3495,0
|
|
20231019,164800,1973305,3495,3495,3495,3495,0
|
|
20231019,164700,1973305,3495,3495,3495,3495,0
|
|
20231019,164600,1973305,3495,3495,3495,3495,0
|
|
20231019,164500,1973305,3495,3495,3495,3495,0
|
|
20231019,164400,1973305,3495,3495,3495,3495,0
|
|
20231019,164300,1973305,3495,3495,3495,3495,0
|
|
20231019,164200,1973305,3495,3495,3495,3495,0
|
|
20231019,164100,1973305,3495,3495,3495,3495,0
|
|
20231019,164000,1973305,3495,3495,3495,3495,0
|
|
20231019,163900,1973305,3495,3495,3495,3495,0
|
|
20231019,163800,1973305,3495,3495,3495,3495,0
|
|
20231019,163700,1973305,3495,3495,3495,3495,0
|
|
20231019,163600,1973305,3495,3495,3495,3495,0
|
|
20231019,163500,1973305,3495,3495,3495,3495,0
|
|
20231019,163400,1973305,3495,3495,3495,3495,0
|
|
20231019,163300,1973305,3495,3495,3495,3495,0
|
|
20231019,163200,1973305,3495,3495,3495,3495,0
|
|
20231019,163100,1973305,3495,3495,3495,3495,0
|
|
20231019,163000,1973305,3495,3495,3495,3495,5
|
|
20231019,162900,1973305,3495,3495,3495,3495,0
|
|
20231019,162800,1973305,3495,3495,3495,3495,0
|
|
20231019,162700,1973305,3495,3495,3495,3495,0
|
|
20231019,162600,1973305,3495,3495,3495,3495,0
|
|
20231019,162500,1973305,3495,3495,3495,3495,0
|
|
20231019,162400,1973305,3495,3495,3495,3495,0
|
|
20231019,162300,1973305,3495,3495,3495,3495,0
|
|
20231019,162200,1973305,3495,3495,3495,3495,0
|
|
20231019,162100,1973305,3495,3495,3495,3495,0
|
|
20231019,162000,1973305,3495,3495,3495,3495,0
|
|
20231019,161900,1973305,3495,3495,3495,3495,0
|
|
20231019,161800,1973305,3495,3495,3495,3495,0
|
|
20231019,161700,1973305,3495,3495,3495,3495,0
|
|
20231019,161600,1973305,3495,3495,3495,3495,0
|
|
20231019,161500,1973305,3495,3495,3495,3495,0
|
|
20231019,161400,1973305,3495,3495,3495,3495,0
|
|
20231019,161300,1973305,3495,3495,3495,3495,0
|
|
20231019,161200,1973305,3495,3495,3495,3495,0
|
|
20231019,161100,1973305,3495,3495,3495,3495,0
|
|
20231019,161000,1973305,3495,3495,3495,3495,0
|
|
20231019,160900,1973305,3495,3495,3495,3495,0
|
|
20231019,160800,1973305,3495,3495,3495,3495,0
|
|
20231019,160700,1973305,3495,3495,3495,3495,0
|
|
20231019,160600,1973305,3495,3495,3495,3495,0
|
|
20231019,160500,1973305,3495,3495,3495,3495,0
|
|
20231019,160400,1973305,3495,3495,3495,3495,0
|
|
20231019,160300,1973305,3495,3495,3495,3495,0
|
|
20231019,160200,1973305,3495,3495,3495,3495,0
|
|
20231019,160100,1973305,3495,3495,3495,3495,0
|
|
20231019,160000,1973305,3495,3495,3495,3495,5
|
|
20231019,155900,1973305,3495,3495,3495,3495,0
|
|
20231019,155800,1973305,3495,3495,3495,3495,0
|
|
20231019,155700,1973305,3495,3495,3495,3495,0
|
|
20231019,155600,1973305,3495,3495,3495,3495,0
|
|
20231019,155500,1973305,3495,3495,3495,3495,0
|
|
20231019,155400,1973305,3495,3495,3495,3495,0
|
|
20231019,155300,1973305,3495,3495,3495,3495,0
|
|
20231019,155200,1973305,3495,3495,3495,3495,0
|
|
20231019,155100,1973305,3495,3495,3495,3495,0
|
|
20231019,155000,1973305,3495,3495,3495,3495,0
|
|
20231019,154900,1973305,3495,3495,3495,3495,0
|
|
20231019,154800,1973305,3495,3495,3495,3495,0
|
|
20231019,154700,1973305,3495,3495,3495,3495,0
|
|
20231019,154600,1973305,3495,3495,3495,3495,0
|
|
20231019,154500,1973305,3495,3495,3495,3495,0
|
|
20231019,154400,1973305,3495,3495,3495,3495,0
|
|
20231019,154300,1973305,3495,3495,3495,3495,0
|
|
20231019,154200,1973305,3495,3495,3495,3495,0
|
|
20231019,154100,1973305,3495,3495,3495,3495,0
|
|
20231019,154000,1973305,3495,3495,3495,3495,0
|
|
20231019,153900,1973305,3495,3495,3495,3495,0
|
|
20231019,153800,1973305,3495,3495,3495,3495,0
|
|
20231019,153700,1973305,3495,3495,3495,3495,0
|
|
20231019,153600,1973305,3495,3495,3495,3495,0
|
|
20231019,153500,1973305,3495,3495,3495,3495,0
|
|
20231019,153400,1973305,3495,3495,3495,3495,0
|
|
20231019,153300,1973305,3495,3495,3495,3495,0
|
|
20231019,153200,1973305,3495,3495,3495,3495,0
|
|
20231019,153100,1973305,3495,3495,3495,3495,0
|
|
20231019,153000,1973305,3495,3495,3495,3495,10
|
|
20231019,152900,1955830,3495,3495,3495,3495,0
|
|
20231019,152800,1955830,3495,3495,3495,3495,0
|
|
20231019,152700,1955830,3495,3495,3495,3495,0
|
|
20231019,152600,1955830,3495,3495,3495,3495,0
|
|
20231019,152500,1955830,3495,3495,3495,3495,0
|
|
20231019,152400,1955830,3495,3495,3495,3495,0
|
|
20231019,152300,1955830,3495,3495,3495,3495,0
|
|
20231019,152200,1955830,3495,3495,3495,3495,0
|
|
20231019,152100,1955830,3495,3495,3495,3495,0
|
|
20231019,152000,1955830,3495,3495,3495,3495,0
|
|
20231019,151900,1955830,3495,3495,3495,3495,0
|
|
20231019,151800,1955830,3495,3495,3495,3495,0
|
|
20231019,151700,1955830,3495,3495,3495,3495,0
|
|
20231019,151600,1955830,3495,3495,3495,3495,0
|
|
20231019,151500,1955830,3495,3495,3495,3495,0
|
|
20231019,151400,1955830,3495,3495,3495,3495,0
|
|
20231019,151300,1955830,3495,3495,3495,3495,0
|
|
20231019,151200,1955830,3495,3495,3495,3495,0
|
|
20231019,151100,1955830,3495,3495,3495,3495,0
|
|
20231019,151000,1955830,3495,3495,3495,3495,0
|
|
20231019,150900,1955830,3495,3495,3495,3495,0
|
|
20231019,150800,1955830,3495,3495,3495,3495,0
|
|
20231019,150700,1955830,3495,3495,3495,3495,0
|
|
20231019,150600,1955830,3495,3495,3495,3495,0
|
|
20231019,150500,1955830,3495,3495,3495,3495,0
|
|
20231019,150400,1955830,3495,3495,3495,3495,0
|
|
20231019,150300,1955830,3495,3495,3495,3495,0
|
|
20231019,150200,1955830,3495,3495,3495,3495,0
|
|
20231019,150100,1955830,3495,3495,3495,3495,0
|
|
20231019,150000,1955830,3495,3495,3495,3495,0
|
|
20231019,145900,1955830,3495,3495,3495,3495,0
|
|
20231019,145800,1955830,3495,3495,3495,3495,0
|
|
20231019,145700,1955830,3495,3495,3495,3495,0
|
|
20231019,145600,1955830,3495,3495,3495,3495,0
|
|
20231019,145500,1955830,3495,3495,3495,3495,0
|
|
20231019,145400,1955830,3495,3495,3495,3495,0
|
|
20231019,145300,1955830,3495,3495,3495,3495,0
|
|
20231019,145200,1955830,3495,3495,3495,3495,0
|
|
20231019,145100,1955830,3495,3495,3495,3495,0
|
|
20231019,145000,1955830,3495,3495,3495,3495,0
|
|
20231019,144900,1955830,3495,3495,3495,3495,0
|
|
20231019,144800,1955830,3495,3495,3495,3495,0
|
|
20231019,144700,1955830,3495,3495,3495,3495,0
|
|
20231019,144600,1955830,3495,3495,3495,3495,0
|
|
20231019,144500,1955830,3495,3495,3495,3495,0
|
|
20231019,144400,1955830,3495,3495,3495,3495,0
|
|
20231019,144300,1955830,3495,3495,3495,3495,0
|
|
20231019,144200,1955830,3495,3495,3495,3495,1
|
|
20231019,144100,1952335,3465,3465,3465,3465,0
|
|
20231019,144000,1952335,3465,3465,3465,3465,0
|
|
20231019,143900,1952335,3465,3465,3465,3465,0
|
|
20231019,143800,1952335,3465,3465,3465,3465,1
|
|
20231019,143700,1948870,3465,3465,3465,3465,0
|
|
20231019,143600,1948870,3465,3465,3465,3465,0
|
|
20231019,143500,1948870,3465,3465,3465,3465,0
|
|
20231019,143400,1948870,3465,3465,3465,3465,0
|
|
20231019,143300,1948870,3465,3465,3465,3465,0
|
|
20231019,143200,1948870,3465,3465,3465,3465,0
|
|
20231019,143100,1948870,3465,3465,3465,3465,0
|
|
20231019,143000,1948870,3465,3465,3465,3465,0
|
|
20231019,142900,1948870,3465,3465,3465,3465,0
|
|
20231019,142800,1948870,3465,3465,3465,3465,0
|
|
20231019,142700,1948870,3465,3465,3465,3465,0
|
|
20231019,142600,1948870,3465,3465,3465,3465,0
|
|
20231019,142500,1948870,3465,3465,3465,3465,0
|
|
20231019,142400,1948870,3465,3465,3465,3465,0
|
|
20231019,142300,1948870,3465,3465,3465,3465,0
|
|
20231019,142200,1948870,3465,3465,3465,3465,0
|
|
20231019,142100,1948870,3465,3465,3465,3465,0
|
|
20231019,142000,1948870,3465,3465,3465,3465,0
|
|
20231019,141900,1948870,3465,3465,3465,3465,0
|
|
20231019,141800,1948870,3465,3465,3465,3465,0
|
|
20231019,141700,1948870,3465,3465,3465,3465,0
|
|
20231019,141600,1948870,3465,3465,3465,3465,0
|
|
20231019,141500,1948870,3465,3465,3465,3465,0
|
|
20231019,141400,1948870,3465,3465,3465,3465,0
|
|
20231019,141300,1948870,3465,3465,3465,3465,0
|
|
20231019,141200,1948870,3465,3465,3465,3465,0
|
|
20231019,141100,1948870,3465,3465,3465,3465,0
|
|
20231019,141000,1948870,3465,3465,3465,3465,0
|
|
20231019,140900,1948870,3465,3470,3470,3465,55
|
|
20231019,140800,1758285,3465,3465,3465,3465,0
|
|
20231019,140700,1758285,3465,3465,3465,3465,0
|
|
20231019,140600,1758285,3465,3465,3465,3465,0
|
|
20231019,140500,1758285,3465,3465,3465,3465,0
|
|
20231019,140400,1758285,3465,3465,3465,3465,0
|
|
20231019,140300,1758285,3465,3465,3465,3465,0
|
|
20231019,140200,1758285,3465,3465,3465,3465,0
|
|
20231019,140100,1758285,3465,3465,3465,3465,0
|
|
20231019,140000,1758285,3465,3465,3465,3465,0
|
|
20231019,135900,1758285,3465,3465,3465,3465,0
|
|
20231019,135800,1758285,3465,3465,3465,3465,0
|
|
20231019,135700,1758285,3465,3465,3465,3465,0
|
|
20231019,135600,1758285,3465,3465,3465,3465,0
|
|
20231019,135500,1758285,3465,3465,3465,3465,0
|
|
20231019,135400,1758285,3465,3465,3465,3465,0
|
|
20231019,135300,1758285,3465,3465,3465,3465,0
|
|
20231019,135200,1758285,3465,3465,3465,3465,0
|
|
20231019,135100,1758285,3465,3465,3465,3465,0
|
|
20231019,135000,1758285,3465,3465,3465,3465,0
|
|
20231019,134900,1758285,3465,3465,3465,3465,124
|
|
20231019,134800,1328625,3465,3465,3465,3465,0
|
|
20231019,134700,1328625,3465,3465,3465,3465,0
|
|
20231019,134600,1328625,3465,3465,3465,3465,0
|
|
20231019,134500,1328625,3465,3465,3465,3465,0
|
|
20231019,134400,1328625,3465,3465,3465,3465,0
|
|
20231019,134300,1328625,3465,3465,3465,3465,0
|
|
20231019,134200,1328625,3465,3465,3465,3465,0
|
|
20231019,134100,1328625,3465,3465,3465,3465,0
|
|
20231019,134000,1328625,3465,3465,3465,3465,0
|
|
20231019,133900,1328625,3465,3465,3465,3465,0
|
|
20231019,133800,1328625,3465,3465,3465,3465,0
|
|
20231019,133700,1328625,3465,3465,3465,3465,0
|
|
20231019,133600,1328625,3465,3465,3465,3465,0
|
|
20231019,133500,1328625,3465,3465,3465,3465,0
|
|
20231019,133400,1328625,3465,3465,3465,3465,0
|
|
20231019,133300,1328625,3465,3465,3465,3465,0
|
|
20231019,133200,1328625,3465,3465,3465,3465,0
|
|
20231019,133100,1328625,3465,3465,3465,3465,0
|
|
20231019,133000,1328625,3465,3465,3465,3465,0
|
|
20231019,132900,1328625,3465,3465,3465,3465,0
|
|
20231019,132800,1328625,3465,3465,3465,3465,0
|
|
20231019,132700,1328625,3465,3465,3465,3465,0
|
|
20231019,132600,1328625,3465,3465,3465,3465,0
|
|
20231019,132500,1328625,3465,3465,3465,3465,0
|
|
20231019,132400,1328625,3465,3465,3465,3465,0
|
|
20231019,132300,1328625,3465,3465,3465,3465,0
|
|
20231019,132200,1328625,3465,3465,3465,3465,0
|
|
20231019,132100,1328625,3465,3465,3465,3465,0
|
|
20231019,132000,1328625,3465,3465,3465,3465,0
|
|
20231019,131900,1328625,3465,3465,3465,3465,0
|
|
20231019,131800,1328625,3465,3465,3465,3465,0
|
|
20231019,131700,1328625,3465,3465,3465,3465,0
|
|
20231019,131600,1328625,3465,3465,3465,3465,0
|
|
20231019,131500,1328625,3465,3465,3465,3465,0
|
|
20231019,131400,1328625,3465,3465,3465,3465,0
|
|
20231019,131300,1328625,3465,3465,3465,3465,0
|
|
20231019,131200,1328625,3465,3465,3465,3465,0
|
|
20231019,131100,1328625,3465,3465,3465,3465,0
|
|
20231019,131000,1328625,3465,3465,3465,3465,0
|
|
20231019,130900,1328625,3465,3465,3465,3465,0
|
|
20231019,130800,1328625,3465,3465,3465,3465,0
|
|
20231019,130700,1328625,3465,3465,3465,3465,0
|
|
20231019,130600,1328625,3465,3465,3465,3465,0
|
|
20231019,130500,1328625,3465,3465,3465,3465,0
|
|
20231019,130400,1328625,3465,3465,3465,3465,0
|
|
20231019,130300,1328625,3465,3465,3465,3465,0
|
|
20231019,130200,1328625,3465,3465,3465,3465,0
|
|
20231019,130100,1328625,3465,3465,3465,3465,0
|
|
20231019,130000,1328625,3465,3465,3465,3465,0
|
|
20231019,125900,1328625,3465,3465,3465,3465,0
|
|
20231019,125800,1328625,3465,3465,3465,3465,0
|
|
20231019,125700,1328625,3465,3465,3465,3465,0
|
|
20231019,125600,1328625,3465,3465,3465,3465,0
|
|
20231019,125500,1328625,3465,3465,3465,3465,0
|
|
20231019,125400,1328625,3465,3465,3465,3465,0
|
|
20231019,125300,1328625,3465,3465,3465,3465,0
|
|
20231019,125200,1328625,3465,3465,3465,3465,0
|
|
20231019,125100,1328625,3465,3465,3465,3465,0
|
|
20231019,125000,1328625,3465,3465,3465,3465,0
|
|
20231019,124900,1328625,3465,3465,3465,3465,0
|
|
20231019,124800,1328625,3465,3465,3465,3465,0
|
|
20231019,124700,1328625,3465,3465,3465,3465,0
|
|
20231019,124600,1328625,3465,3465,3465,3465,0
|
|
20231019,124500,1328625,3465,3465,3465,3465,0
|
|
20231019,124400,1328625,3465,3465,3465,3465,0
|
|
20231019,124300,1328625,3465,3465,3465,3465,0
|
|
20231019,124200,1328625,3465,3465,3465,3465,0
|
|
20231019,124100,1328625,3465,3465,3465,3465,0
|
|
20231019,124000,1328625,3465,3465,3465,3465,5
|
|
20231019,123900,1311300,3470,3470,3470,3470,5
|
|
20231019,123800,1293950,3505,3505,3505,3505,0
|
|
20231019,123700,1293950,3505,3505,3505,3505,0
|
|
20231019,123600,1293950,3505,3505,3505,3505,0
|
|
20231019,123500,1293950,3505,3505,3505,3505,0
|
|
20231019,123400,1293950,3505,3505,3505,3505,0
|
|
20231019,123300,1293950,3505,3505,3505,3505,0
|
|
20231019,123200,1293950,3505,3505,3505,3505,0
|
|
20231019,123100,1293950,3505,3505,3505,3505,0
|
|
20231019,123000,1293950,3505,3505,3505,3505,0
|
|
20231019,122900,1293950,3505,3505,3505,3505,0
|
|
20231019,122800,1293950,3505,3505,3505,3505,0
|
|
20231019,122700,1293950,3505,3505,3505,3505,0
|
|
20231019,122600,1293950,3505,3505,3505,3505,0
|
|
20231019,122500,1293950,3505,3505,3505,3505,0
|
|
20231019,122400,1293950,3505,3505,3505,3505,0
|
|
20231019,122300,1293950,3505,3505,3505,3505,0
|
|
20231019,122200,1293950,3505,3505,3505,3505,0
|
|
20231019,122100,1293950,3505,3505,3505,3505,0
|
|
20231019,122000,1293950,3505,3505,3505,3505,0
|
|
20231019,121900,1293950,3505,3505,3505,3505,0
|
|
20231019,121800,1293950,3505,3505,3505,3505,0
|
|
20231019,121700,1293950,3505,3505,3505,3505,0
|
|
20231019,121600,1293950,3505,3505,3505,3505,0
|
|
20231019,121500,1293950,3505,3505,3505,3505,0
|
|
20231019,121400,1293950,3505,3505,3505,3505,0
|
|
20231019,121300,1293950,3505,3505,3505,3505,0
|
|
20231019,121200,1293950,3505,3505,3505,3505,0
|
|
20231019,121100,1293950,3505,3505,3505,3505,0
|
|
20231019,121000,1293950,3505,3505,3505,3505,0
|
|
20231019,120900,1293950,3505,3505,3505,3505,0
|
|
20231019,120800,1293950,3505,3505,3505,3505,0
|
|
20231019,120700,1293950,3505,3505,3505,3505,0
|
|
20231019,120600,1293950,3505,3505,3505,3505,0
|
|
20231019,120500,1293950,3505,3505,3505,3505,0
|
|
20231019,120400,1293950,3505,3505,3505,3505,0
|
|
20231019,120300,1293950,3505,3505,3505,3505,0
|
|
20231019,120200,1293950,3505,3505,3505,3505,0
|
|
20231019,120100,1293950,3505,3505,3505,3505,0
|
|
20231019,120000,1293950,3505,3505,3505,3505,0
|
|
20231019,115900,1293950,3505,3505,3505,3505,0
|
|
20231019,115800,1293950,3505,3505,3505,3505,0
|
|
20231019,115700,1293950,3505,3505,3505,3505,3
|
|
20231019,115600,1283435,3505,3505,3505,3505,11
|
|
20231019,115500,1244880,3505,3505,3505,3505,0
|
|
20231019,115400,1244880,3505,3505,3505,3505,0
|
|
20231019,115300,1244880,3505,3505,3505,3505,0
|
|
20231019,115200,1244880,3505,3505,3505,3505,0
|
|
20231019,115100,1244880,3505,3505,3505,3505,0
|
|
20231019,115000,1244880,3505,3505,3505,3505,0
|
|
20231019,114900,1244880,3505,3505,3505,3505,0
|
|
20231019,114800,1244880,3505,3505,3505,3505,0
|
|
20231019,114700,1244880,3505,3505,3505,3505,0
|
|
20231019,114600,1244880,3505,3505,3505,3505,0
|
|
20231019,114500,1244880,3505,3505,3505,3505,0
|
|
20231019,114400,1244880,3505,3505,3505,3505,0
|
|
20231019,114300,1244880,3505,3505,3505,3505,0
|
|
20231019,114200,1244880,3505,3505,3505,3505,1
|
|
20231019,114100,1241375,3465,3465,3465,3465,0
|
|
20231019,114000,1241375,3465,3465,3465,3465,0
|
|
20231019,113900,1241375,3465,3465,3465,3465,0
|
|
20231019,113800,1241375,3465,3465,3465,3465,0
|
|
20231019,113700,1241375,3465,3465,3465,3465,0
|
|
20231019,113600,1241375,3465,3465,3465,3465,0
|
|
20231019,113500,1241375,3465,3465,3465,3465,0
|
|
20231019,113400,1241375,3465,3465,3465,3465,0
|
|
20231019,113300,1241375,3465,3465,3465,3465,0
|
|
20231019,113200,1241375,3465,3465,3465,3465,0
|
|
20231019,113100,1241375,3465,3465,3465,3465,0
|
|
20231019,113000,1241375,3465,3465,3465,3465,0
|
|
20231019,112900,1241375,3465,3465,3465,3465,0
|
|
20231019,112800,1241375,3465,3465,3465,3465,0
|
|
20231019,112700,1241375,3465,3465,3465,3465,0
|
|
20231019,112600,1241375,3465,3465,3465,3465,0
|
|
20231019,112500,1241375,3465,3465,3465,3465,0
|
|
20231019,112400,1241375,3465,3465,3465,3465,0
|
|
20231019,112300,1241375,3465,3465,3465,3465,0
|
|
20231019,112200,1241375,3465,3465,3465,3465,0
|
|
20231019,112100,1241375,3465,3465,3465,3465,0
|
|
20231019,112000,1241375,3465,3465,3465,3465,0
|
|
20231019,111900,1241375,3465,3465,3465,3465,0
|
|
20231019,111800,1241375,3465,3465,3465,3465,0
|
|
20231019,111700,1241375,3465,3465,3465,3465,0
|
|
20231019,111600,1241375,3465,3465,3465,3465,0
|
|
20231019,111500,1241375,3465,3465,3465,3465,0
|
|
20231019,111400,1241375,3465,3465,3465,3465,0
|
|
20231019,111300,1241375,3465,3465,3465,3465,0
|
|
20231019,111200,1241375,3465,3465,3465,3465,0
|
|
20231019,111100,1241375,3465,3465,3465,3465,0
|
|
20231019,111000,1241375,3465,3465,3465,3465,0
|
|
20231019,110900,1241375,3465,3465,3465,3465,0
|
|
20231019,110800,1241375,3465,3465,3465,3465,0
|
|
20231019,110700,1241375,3465,3465,3465,3465,0
|
|
20231019,110600,1241375,3465,3465,3465,3465,0
|
|
20231019,110500,1241375,3465,3465,3465,3465,0
|
|
20231019,110400,1241375,3465,3465,3465,3465,0
|
|
20231019,110300,1241375,3465,3490,3490,3465,90
|
|
20231019,110200,929450,3505,3505,3505,3505,0
|
|
20231019,110100,929450,3505,3505,3505,3505,0
|
|
20231019,110000,929450,3505,3505,3505,3505,0
|
|
20231019,105900,929450,3505,3505,3505,3505,0
|
|
20231019,105800,929450,3505,3505,3505,3505,0
|
|
20231019,105700,929450,3505,3505,3505,3505,0
|
|
20231019,105600,929450,3505,3505,3505,3505,0
|
|
20231019,105500,929450,3505,3505,3505,3505,0
|
|
20231019,105400,929450,3505,3505,3505,3505,0
|
|
20231019,105300,929450,3505,3505,3505,3505,0
|
|
20231019,105200,929450,3505,3505,3505,3505,0
|
|
20231019,105100,929450,3505,3505,3505,3505,0
|
|
20231019,105000,929450,3505,3505,3505,3505,0
|
|
20231019,104900,929450,3505,3505,3505,3505,0
|
|
20231019,104800,929450,3505,3505,3505,3505,0
|
|
20231019,104700,929450,3505,3505,3505,3505,0
|
|
20231019,104600,929450,3505,3505,3505,3505,0
|
|
20231019,104500,929450,3505,3505,3505,3505,0
|
|
20231019,104400,929450,3505,3505,3505,3505,0
|
|
20231019,104300,929450,3505,3505,3505,3505,0
|
|
20231019,104200,929450,3505,3505,3505,3505,0
|
|
20231019,104100,929450,3505,3505,3505,3505,0
|
|
20231019,104000,929450,3505,3505,3505,3505,0
|
|
20231019,103900,929450,3505,3505,3505,3505,0
|
|
20231019,103800,929450,3505,3505,3505,3505,0
|
|
20231019,103700,929450,3505,3505,3505,3505,0
|
|
20231019,103600,929450,3505,3505,3505,3505,0
|
|
20231019,103500,929450,3505,3505,3505,3505,0
|
|
20231019,103400,929450,3505,3505,3505,3505,0
|
|
20231019,103300,929450,3505,3505,3505,3505,0
|
|
20231019,103200,929450,3505,3505,3505,3505,0
|
|
20231019,103100,929450,3505,3505,3505,3505,0
|
|
20231019,103000,929450,3505,3505,3505,3505,0
|
|
20231019,102900,929450,3505,3505,3505,3505,0
|
|
20231019,102800,929450,3505,3505,3505,3505,0
|
|
20231019,102700,929450,3505,3505,3505,3505,0
|
|
20231019,102600,929450,3505,3505,3505,3505,0
|
|
20231019,102500,929450,3505,3505,3505,3505,0
|
|
20231019,102400,929450,3505,3505,3505,3505,0
|
|
20231019,102300,929450,3505,3505,3505,3505,0
|
|
20231019,102200,929450,3505,3505,3505,3505,0
|
|
20231019,102100,929450,3505,3505,3505,3505,0
|
|
20231019,102000,929450,3505,3505,3505,3505,0
|
|
20231019,101900,929450,3505,3505,3505,3505,0
|
|
20231019,101800,929450,3505,3505,3505,3505,0
|
|
20231019,101700,929450,3505,3505,3505,3505,0
|
|
20231019,101600,929450,3505,3505,3505,3505,0
|
|
20231019,101500,929450,3505,3505,3505,3505,0
|
|
20231019,101400,929450,3505,3505,3505,3505,0
|
|
20231019,101300,929450,3505,3505,3505,3505,0
|
|
20231019,101200,929450,3505,3505,3505,3505,0
|
|
20231019,101100,929450,3505,3505,3505,3505,0
|
|
20231019,101000,929450,3505,3505,3505,3505,0
|
|
20231019,100900,929450,3505,3505,3505,3505,0
|
|
20231019,100800,929450,3505,3505,3505,3505,0
|
|
20231019,100700,929450,3505,3505,3505,3505,0
|
|
20231019,100600,929450,3505,3505,3505,3505,0
|
|
20231019,100500,929450,3505,3505,3505,3505,0
|
|
20231019,100400,929450,3505,3505,3505,3505,0
|
|
20231019,100300,929450,3505,3505,3505,3505,0
|
|
20231019,100200,929450,3505,3505,3505,3505,0
|
|
20231019,100100,929450,3505,3505,3505,3505,0
|
|
20231019,100000,929450,3505,3505,3505,3505,0
|
|
20231019,095900,929450,3505,3505,3505,3505,0
|
|
20231019,095800,929450,3505,3505,3505,3505,0
|
|
20231019,095700,929450,3505,3505,3505,3505,0
|
|
20231019,095600,929450,3505,3505,3505,3505,0
|
|
20231019,095500,929450,3505,3505,3505,3505,0
|
|
20231019,095400,929450,3505,3505,3505,3505,0
|
|
20231019,095300,929450,3505,3505,3505,3505,0
|
|
20231019,095200,929450,3505,3505,3505,3505,0
|
|
20231019,095100,929450,3505,3505,3505,3505,0
|
|
20231019,095000,929450,3505,3505,3505,3505,0
|
|
20231019,094900,929450,3505,3505,3505,3505,0
|
|
20231019,094800,929450,3505,3505,3505,3505,0
|
|
20231019,094700,929450,3505,3505,3505,3505,0
|
|
20231019,094600,929450,3505,3505,3505,3505,0
|
|
20231019,094500,929450,3505,3505,3505,3505,0
|
|
20231019,094400,929450,3505,3505,3505,3505,0
|
|
20231019,094300,929450,3505,3505,3505,3505,0
|
|
20231019,094200,929450,3505,3505,3505,3505,0
|
|
20231019,094100,929450,3505,3505,3505,3505,0
|
|
20231019,094000,929450,3505,3505,3505,3505,0
|
|
20231019,093900,929450,3505,3505,3505,3505,0
|
|
20231019,093800,929450,3505,3505,3505,3505,0
|
|
20231019,093700,929450,3505,3505,3505,3505,0
|
|
20231019,093600,929450,3505,3505,3505,3505,0
|
|
20231019,093500,929450,3505,3505,3505,3505,0
|
|
20231019,093400,929450,3505,3505,3505,3505,2
|
|
20231019,093300,922440,3505,3485,3505,3485,7
|
|
20231019,093200,898025,3465,3465,3465,3465,0
|
|
20231019,093100,898025,3465,3465,3465,3465,0
|
|
20231019,093000,898025,3465,3465,3465,3465,0
|
|
20231019,092900,898025,3465,3465,3465,3465,0
|
|
20231019,092800,898025,3465,3465,3465,3465,0
|
|
20231019,092700,898025,3465,3465,3465,3465,0
|
|
20231019,092600,898025,3465,3465,3465,3465,0
|
|
20231019,092500,898025,3465,3465,3465,3465,0
|
|
20231019,092400,898025,3465,3465,3465,3465,0
|
|
20231019,092300,898025,3465,3465,3465,3465,0
|
|
20231019,092200,898025,3465,3465,3465,3465,0
|
|
20231019,092100,898025,3465,3465,3465,3465,0
|
|
20231019,092000,898025,3465,3465,3465,3465,0
|
|
20231019,091900,898025,3465,3465,3465,3465,0
|
|
20231019,091800,898025,3465,3465,3465,3465,0
|
|
20231019,091700,898025,3465,3465,3465,3465,0
|
|
20231019,091600,898025,3465,3465,3465,3465,0
|
|
20231019,091500,898025,3465,3465,3465,3465,0
|
|
20231019,091400,898025,3465,3465,3465,3465,0
|
|
20231019,091300,898025,3465,3500,3500,3465,249
|
|
20231019,091200,35035,3500,3500,3500,3500,0
|
|
20231019,091100,35035,3500,3500,3500,3500,0
|
|
20231019,091000,35035,3500,3500,3500,3500,0
|
|
20231019,090900,35035,3500,3500,3500,3500,0
|
|
20231019,090800,35035,3500,3500,3500,3500,0
|
|
20231019,090700,35035,3500,3500,3500,3500,0
|
|
20231019,090600,35035,3500,3500,3500,3500,0
|
|
20231019,090500,35035,3500,3500,3500,3500,0
|
|
20231019,090400,35035,3500,3500,3500,3500,0
|
|
20231019,090300,35035,3500,3500,3500,3500,0
|
|
20231019,090200,35035,3500,3500,3500,3500,3
|
|
20231019,090100,24535,3505,3505,3505,3505,0
|
|
20231019,090000,24535,3505,3505,3505,3505,7
|