670 lines
30 KiB
CSV
670 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,200700,22959070,5650,5410,5650,5410,1000
|
|
20231023,200600,22959070,5650,5650,5650,5650,0
|
|
20231023,200500,22959070,5650,5650,5650,5650,0
|
|
20231023,200400,22959070,5650,5650,5650,5650,0
|
|
20231023,200300,22959070,5650,5650,5650,5650,0
|
|
20231023,200200,22959070,5650,5650,5650,5650,0
|
|
20231023,200100,22959070,5650,5650,5650,5650,0
|
|
20231023,200000,22959070,5650,5650,5650,5650,0
|
|
20231023,195900,22959070,5650,5650,5650,5650,0
|
|
20231023,195800,22959070,5650,5650,5650,5650,0
|
|
20231023,195700,22959070,5650,5650,5650,5650,0
|
|
20231023,195600,22959070,5650,5650,5650,5650,0
|
|
20231023,195500,22959070,5650,5650,5650,5650,0
|
|
20231023,195400,22959070,5650,5650,5650,5650,0
|
|
20231023,195300,22959070,5650,5650,5650,5650,0
|
|
20231023,195200,22959070,5650,5650,5650,5650,0
|
|
20231023,195100,22959070,5650,5650,5650,5650,0
|
|
20231023,195000,22959070,5650,5650,5650,5650,0
|
|
20231023,194900,22959070,5650,5650,5650,5650,0
|
|
20231023,194800,22959070,5650,5650,5650,5650,0
|
|
20231023,194700,22959070,5650,5650,5650,5650,0
|
|
20231023,194600,22959070,5650,5650,5650,5650,0
|
|
20231023,194500,22959070,5650,5650,5650,5650,0
|
|
20231023,194400,22959070,5650,5650,5650,5650,0
|
|
20231023,194300,22959070,5650,5650,5650,5650,0
|
|
20231023,194200,22959070,5650,5650,5650,5650,0
|
|
20231023,194100,22959070,5650,5650,5650,5650,0
|
|
20231023,194000,22959070,5650,5650,5650,5650,0
|
|
20231023,193900,22959070,5650,5650,5650,5650,0
|
|
20231023,193800,22959070,5650,5650,5650,5650,0
|
|
20231023,193700,22959070,5650,5410,5650,5410,1000
|
|
20231023,193600,22959070,5650,5650,5650,5650,0
|
|
20231023,193500,22959070,5650,5650,5650,5650,0
|
|
20231023,193400,22959070,5650,5650,5650,5650,0
|
|
20231023,193300,22959070,5650,5650,5650,5650,0
|
|
20231023,193200,22959070,5650,5650,5650,5650,0
|
|
20231023,193100,22959070,5650,5650,5650,5650,0
|
|
20231023,193000,22959070,5650,5650,5650,5650,0
|
|
20231023,192900,22959070,5650,5650,5650,5650,0
|
|
20231023,192800,22959070,5650,5650,5650,5650,0
|
|
20231023,192700,22959070,5650,5650,5650,5650,0
|
|
20231023,192600,22959070,5650,5650,5650,5650,0
|
|
20231023,192500,22959070,5650,5650,5650,5650,0
|
|
20231023,192400,22959070,5650,5650,5650,5650,0
|
|
20231023,192300,22959070,5650,5650,5650,5650,0
|
|
20231023,192200,22959070,5650,5650,5650,5650,0
|
|
20231023,192100,22959070,5650,5650,5650,5650,0
|
|
20231023,192000,22959070,5650,5650,5650,5650,0
|
|
20231023,191900,22959070,5650,5650,5650,5650,0
|
|
20231023,191800,22959070,5650,5650,5650,5650,0
|
|
20231023,191700,22959070,5650,5650,5650,5650,0
|
|
20231023,191600,22959070,5650,5650,5650,5650,0
|
|
20231023,191500,22959070,5650,5650,5650,5650,0
|
|
20231023,191400,22959070,5650,5650,5650,5650,0
|
|
20231023,191300,22959070,5650,5650,5650,5650,0
|
|
20231023,191200,22959070,5650,5650,5650,5650,0
|
|
20231023,191100,22959070,5650,5650,5650,5650,0
|
|
20231023,191000,22959070,5650,5650,5650,5650,0
|
|
20231023,190900,22959070,5650,5650,5650,5650,0
|
|
20231023,190800,22959070,5650,5650,5650,5650,0
|
|
20231023,190700,22959070,5650,5410,5650,5410,1000
|
|
20231023,190600,22959070,5650,5650,5650,5650,0
|
|
20231023,190500,22959070,5650,5650,5650,5650,0
|
|
20231023,190400,22959070,5650,5650,5650,5650,0
|
|
20231023,190300,22959070,5650,5650,5650,5650,0
|
|
20231023,190200,22959070,5650,5650,5650,5650,0
|
|
20231023,190100,22959070,5650,5650,5650,5650,0
|
|
20231023,190000,22959070,5650,5650,5650,5650,0
|
|
20231023,185900,22959070,5650,5650,5650,5650,0
|
|
20231023,185800,22959070,5650,5650,5650,5650,0
|
|
20231023,185700,22959070,5650,5650,5650,5650,0
|
|
20231023,185600,22959070,5650,5650,5650,5650,0
|
|
20231023,185500,22959070,5650,5650,5650,5650,0
|
|
20231023,185400,22959070,5650,5650,5650,5650,0
|
|
20231023,185300,22959070,5650,5650,5650,5650,0
|
|
20231023,185200,22959070,5650,5650,5650,5650,0
|
|
20231023,185100,22959070,5650,5650,5650,5650,0
|
|
20231023,185000,22959070,5650,5650,5650,5650,0
|
|
20231023,184900,22959070,5650,5650,5650,5650,0
|
|
20231023,184800,22959070,5650,5650,5650,5650,0
|
|
20231023,184700,22959070,5650,5650,5650,5650,0
|
|
20231023,184600,22959070,5650,5650,5650,5650,0
|
|
20231023,184500,22959070,5650,5650,5650,5650,0
|
|
20231023,184400,22959070,5650,5650,5650,5650,0
|
|
20231023,184300,22959070,5650,5650,5650,5650,0
|
|
20231023,184200,22959070,5650,5650,5650,5650,0
|
|
20231023,184100,22959070,5650,5650,5650,5650,0
|
|
20231023,184000,22959070,5650,5650,5650,5650,0
|
|
20231023,183900,22959070,5650,5650,5650,5650,0
|
|
20231023,183800,22959070,5650,5650,5650,5650,0
|
|
20231023,183700,22959070,5650,5410,5650,5410,1000
|
|
20231023,183600,22959070,5650,5650,5650,5650,0
|
|
20231023,183500,22959070,5650,5650,5650,5650,0
|
|
20231023,183400,22959070,5650,5650,5650,5650,0
|
|
20231023,183300,22959070,5650,5650,5650,5650,0
|
|
20231023,183200,22959070,5650,5650,5650,5650,0
|
|
20231023,183100,22959070,5650,5650,5650,5650,0
|
|
20231023,183000,22959070,5650,5650,5650,5650,0
|
|
20231023,182900,22959070,5650,5650,5650,5650,0
|
|
20231023,182800,22959070,5650,5650,5650,5650,0
|
|
20231023,182700,22959070,5650,5650,5650,5650,0
|
|
20231023,182600,22959070,5650,5650,5650,5650,0
|
|
20231023,182500,22959070,5650,5650,5650,5650,0
|
|
20231023,182400,22959070,5650,5650,5650,5650,0
|
|
20231023,182300,22959070,5650,5650,5650,5650,0
|
|
20231023,182200,22959070,5650,5650,5650,5650,0
|
|
20231023,182100,22959070,5650,5650,5650,5650,0
|
|
20231023,182000,22959070,5650,5650,5650,5650,0
|
|
20231023,181900,22959070,5650,5650,5650,5650,0
|
|
20231023,181800,22959070,5650,5650,5650,5650,0
|
|
20231023,181700,22959070,5650,5650,5650,5650,0
|
|
20231023,181600,22959070,5650,5650,5650,5650,0
|
|
20231023,181500,22959070,5650,5650,5650,5650,0
|
|
20231023,181400,22959070,5650,5650,5650,5650,0
|
|
20231023,181300,22959070,5650,5650,5650,5650,0
|
|
20231023,181200,22959070,5650,5650,5650,5650,0
|
|
20231023,181100,22959070,5650,5650,5650,5650,0
|
|
20231023,181000,22959070,5650,5650,5650,5650,0
|
|
20231023,180900,22959070,5650,5650,5650,5650,0
|
|
20231023,180800,22959070,5650,5650,5650,5650,0
|
|
20231023,180700,22959070,5650,5410,5650,5410,1000
|
|
20231023,180600,22959070,5650,5650,5650,5650,0
|
|
20231023,180500,22959070,5650,5650,5650,5650,0
|
|
20231023,180400,22959070,5650,5650,5650,5650,0
|
|
20231023,180300,22959070,5650,5650,5650,5650,0
|
|
20231023,180200,22959070,5650,5650,5650,5650,0
|
|
20231023,180100,22959070,5650,5650,5650,5650,0
|
|
20231023,180000,22959070,5650,5650,5650,5650,0
|
|
20231023,175900,22959070,5650,5650,5650,5650,0
|
|
20231023,175800,22959070,5650,5650,5650,5650,0
|
|
20231023,175700,22959070,5650,5650,5650,5650,0
|
|
20231023,175600,22959070,5650,5650,5650,5650,0
|
|
20231023,175500,22959070,5650,5650,5650,5650,0
|
|
20231023,175400,22959070,5650,5650,5650,5650,0
|
|
20231023,175300,22959070,5650,5650,5650,5650,0
|
|
20231023,175200,22959070,5650,5650,5650,5650,0
|
|
20231023,175100,22959070,5650,5650,5650,5650,0
|
|
20231023,175000,22959070,5650,5650,5650,5650,0
|
|
20231023,174900,22959070,5650,5650,5650,5650,0
|
|
20231023,174800,22959070,5650,5650,5650,5650,0
|
|
20231023,174700,22959070,5650,5650,5650,5650,0
|
|
20231023,174600,22959070,5650,5650,5650,5650,0
|
|
20231023,174500,22959070,5650,5650,5650,5650,0
|
|
20231023,174400,22959070,5650,5650,5650,5650,0
|
|
20231023,174300,22959070,5650,5650,5650,5650,0
|
|
20231023,174200,22959070,5650,5650,5650,5650,0
|
|
20231023,174100,22959070,5650,5650,5650,5650,0
|
|
20231023,174000,22959070,5650,5650,5650,5650,0
|
|
20231023,173900,22959070,5650,5650,5650,5650,0
|
|
20231023,173800,22959070,5650,5650,5650,5650,0
|
|
20231023,173700,22959070,5650,5410,5650,5410,1000
|
|
20231023,173600,22959070,5650,5650,5650,5650,0
|
|
20231023,173500,22959070,5650,5650,5650,5650,0
|
|
20231023,173400,22959070,5650,5650,5650,5650,0
|
|
20231023,173300,22959070,5650,5650,5650,5650,0
|
|
20231023,173200,22959070,5650,5650,5650,5650,0
|
|
20231023,173100,22959070,5650,5650,5650,5650,0
|
|
20231023,173000,22959070,5650,5650,5650,5650,0
|
|
20231023,172900,22959070,5650,5650,5650,5650,0
|
|
20231023,172800,22959070,5650,5650,5650,5650,0
|
|
20231023,172700,22959070,5650,5650,5650,5650,0
|
|
20231023,172600,22959070,5650,5650,5650,5650,0
|
|
20231023,172500,22959070,5650,5650,5650,5650,0
|
|
20231023,172400,22959070,5650,5650,5650,5650,0
|
|
20231023,172300,22959070,5650,5650,5650,5650,0
|
|
20231023,172200,22959070,5650,5650,5650,5650,0
|
|
20231023,172100,22959070,5650,5650,5650,5650,0
|
|
20231023,172000,22959070,5650,5650,5650,5650,0
|
|
20231023,171900,22959070,5650,5650,5650,5650,0
|
|
20231023,171800,22959070,5650,5650,5650,5650,0
|
|
20231023,171700,22959070,5650,5650,5650,5650,0
|
|
20231023,171600,22959070,5650,5650,5650,5650,0
|
|
20231023,171500,22959070,5650,5650,5650,5650,0
|
|
20231023,171400,22959070,5650,5650,5650,5650,0
|
|
20231023,171300,22959070,5650,5650,5650,5650,0
|
|
20231023,171200,22959070,5650,5650,5650,5650,0
|
|
20231023,171100,22959070,5650,5650,5650,5650,0
|
|
20231023,171000,22959070,5650,5650,5650,5650,0
|
|
20231023,170900,22959070,5650,5650,5650,5650,0
|
|
20231023,170800,22959070,5650,5650,5650,5650,0
|
|
20231023,170700,22959070,5650,5410,5650,5410,1000
|
|
20231023,170600,22959070,5650,5650,5650,5650,0
|
|
20231023,170500,22959070,5650,5650,5650,5650,0
|
|
20231023,170400,22959070,5650,5650,5650,5650,0
|
|
20231023,170300,22959070,5650,5650,5650,5650,0
|
|
20231023,170200,22959070,5650,5650,5650,5650,0
|
|
20231023,170100,22959070,5650,5650,5650,5650,0
|
|
20231023,170000,22959070,5650,5650,5650,5650,0
|
|
20231023,165900,22959070,5650,5650,5650,5650,0
|
|
20231023,165800,22959070,5650,5650,5650,5650,0
|
|
20231023,165700,22959070,5650,5650,5650,5650,0
|
|
20231023,165600,22959070,5650,5650,5650,5650,0
|
|
20231023,165500,22959070,5650,5650,5650,5650,0
|
|
20231023,165400,22959070,5650,5650,5650,5650,0
|
|
20231023,165300,22959070,5650,5650,5650,5650,0
|
|
20231023,165200,22959070,5650,5650,5650,5650,0
|
|
20231023,165100,22959070,5650,5650,5650,5650,0
|
|
20231023,165000,22959070,5650,5650,5650,5650,0
|
|
20231023,164900,22959070,5650,5650,5650,5650,0
|
|
20231023,164800,22959070,5650,5650,5650,5650,0
|
|
20231023,164700,22959070,5650,5650,5650,5650,0
|
|
20231023,164600,22959070,5650,5650,5650,5650,0
|
|
20231023,164500,22959070,5650,5650,5650,5650,0
|
|
20231023,164400,22959070,5650,5650,5650,5650,0
|
|
20231023,164300,22959070,5650,5650,5650,5650,0
|
|
20231023,164200,22959070,5650,5650,5650,5650,0
|
|
20231023,164100,22959070,5650,5650,5650,5650,0
|
|
20231023,164000,22959070,5650,5650,5650,5650,0
|
|
20231023,163900,22959070,5650,5650,5650,5650,0
|
|
20231023,163800,22959070,5650,5650,5650,5650,0
|
|
20231023,163700,22959070,5650,5410,5650,5410,1000
|
|
20231023,163600,22959070,5650,5650,5650,5650,0
|
|
20231023,163500,22959070,5650,5650,5650,5650,0
|
|
20231023,163400,22959070,5650,5650,5650,5650,0
|
|
20231023,163300,22959070,5650,5650,5650,5650,0
|
|
20231023,163200,22959070,5650,5650,5650,5650,0
|
|
20231023,163100,22959070,5650,5650,5650,5650,0
|
|
20231023,163000,22959070,5650,5650,5650,5650,0
|
|
20231023,162900,22959070,5650,5650,5650,5650,0
|
|
20231023,162800,22959070,5650,5650,5650,5650,0
|
|
20231023,162700,22959070,5650,5650,5650,5650,0
|
|
20231023,162600,22959070,5650,5650,5650,5650,0
|
|
20231023,162500,22959070,5650,5650,5650,5650,0
|
|
20231023,162400,22959070,5650,5650,5650,5650,0
|
|
20231023,162300,22959070,5650,5650,5650,5650,0
|
|
20231023,162200,22959070,5650,5650,5650,5650,0
|
|
20231023,162100,22959070,5650,5650,5650,5650,0
|
|
20231023,162000,22959070,5650,5650,5650,5650,0
|
|
20231023,161900,22959070,5650,5650,5650,5650,0
|
|
20231023,161800,22959070,5650,5650,5650,5650,0
|
|
20231023,161700,22959070,5650,5650,5650,5650,0
|
|
20231023,161600,22959070,5650,5650,5650,5650,0
|
|
20231023,161500,22959070,5650,5650,5650,5650,0
|
|
20231023,161400,22959070,5650,5650,5650,5650,0
|
|
20231023,161300,22959070,5650,5650,5650,5650,0
|
|
20231023,161200,22959070,5650,5650,5650,5650,0
|
|
20231023,161100,22959070,5650,5650,5650,5650,0
|
|
20231023,161000,22959070,5650,5650,5650,5650,0
|
|
20231023,160900,22959070,5650,5650,5650,5650,0
|
|
20231023,160800,22959070,5650,5650,5650,5650,0
|
|
20231023,160700,22959070,5650,5410,5650,5410,1000
|
|
20231023,160600,22959070,5650,5650,5650,5650,0
|
|
20231023,160500,22959070,5650,5650,5650,5650,0
|
|
20231023,160400,22959070,5650,5650,5650,5650,0
|
|
20231023,160300,22959070,5650,5650,5650,5650,0
|
|
20231023,160200,22959070,5650,5650,5650,5650,0
|
|
20231023,160100,22959070,5650,5650,5650,5650,0
|
|
20231023,160000,22959070,5650,5650,5650,5650,0
|
|
20231023,155900,22959070,5650,5650,5650,5650,0
|
|
20231023,155800,22959070,5650,5650,5650,5650,0
|
|
20231023,155700,22959070,5650,5650,5650,5650,0
|
|
20231023,155600,22959070,5650,5650,5650,5650,0
|
|
20231023,155500,22959070,5650,5650,5650,5650,0
|
|
20231023,155400,22959070,5650,5650,5650,5650,0
|
|
20231023,155300,22959070,5650,5650,5650,5650,0
|
|
20231023,155200,22959070,5650,5650,5650,5650,0
|
|
20231023,155100,22959070,5650,5650,5650,5650,0
|
|
20231023,155000,22959070,5650,5650,5650,5650,0
|
|
20231023,154900,22959070,5650,5650,5650,5650,0
|
|
20231023,154800,22959070,5650,5650,5650,5650,0
|
|
20231023,154700,22959070,5650,5650,5650,5650,0
|
|
20231023,154600,22959070,5650,5650,5650,5650,0
|
|
20231023,154500,22959070,5650,5650,5650,5650,0
|
|
20231023,154400,22959070,5650,5650,5650,5650,0
|
|
20231023,154300,22959070,5650,5650,5650,5650,0
|
|
20231023,154200,22959070,5650,5650,5650,5650,0
|
|
20231023,154100,22959070,5650,5650,5650,5650,0
|
|
20231023,154000,22959070,5650,5650,5650,5650,0
|
|
20231023,153900,22959070,5650,5650,5650,5650,0
|
|
20231023,153800,22959070,5650,5650,5650,5650,0
|
|
20231023,153700,22959070,5650,5410,5650,5410,1000
|
|
20231023,153600,22959070,5650,5650,5650,5650,0
|
|
20231023,153500,22959070,5650,5650,5650,5650,0
|
|
20231023,153400,22959070,5650,5650,5650,5650,0
|
|
20231023,153300,22959070,5650,5650,5650,5650,0
|
|
20231023,153200,22959070,5650,5650,5650,5650,0
|
|
20231023,153100,22959070,5650,5650,5650,5650,0
|
|
20231023,153000,22959070,5650,5650,5650,5650,0
|
|
20231023,152900,22959070,5650,5650,5650,5650,0
|
|
20231023,152800,22959070,5650,5650,5650,5650,0
|
|
20231023,152700,22959070,5650,5650,5650,5650,0
|
|
20231023,152600,22959070,5650,5650,5650,5650,0
|
|
20231023,152500,22959070,5650,5650,5650,5650,0
|
|
20231023,152400,22959070,5650,5650,5650,5650,0
|
|
20231023,152300,22959070,5650,5650,5650,5650,0
|
|
20231023,152200,22959070,5650,5650,5650,5650,0
|
|
20231023,152100,22959070,5650,5650,5650,5650,0
|
|
20231023,152000,22959070,5650,5650,5650,5650,0
|
|
20231023,151900,22959070,5650,5410,5650,5410,1000
|
|
20231023,151800,17500970,5400,5400,5400,5400,3
|
|
20231023,151700,17484770,5400,5400,5400,5400,0
|
|
20231023,151600,17484770,5400,5400,5400,5400,0
|
|
20231023,151500,17484770,5400,5410,5410,5400,57
|
|
20231023,151400,17176870,5410,5410,5410,5410,0
|
|
20231023,151300,17176870,5410,5410,5410,5410,0
|
|
20231023,151200,17176870,5410,5410,5410,5410,0
|
|
20231023,151100,17176870,5410,5410,5410,5410,0
|
|
20231023,151000,17176870,5410,5410,5410,5410,0
|
|
20231023,150900,17176870,5410,5410,5410,5410,0
|
|
20231023,150800,17176870,5410,5410,5410,5410,5
|
|
20231023,150700,17149820,5410,5410,5410,5410,100
|
|
20231023,150600,16608820,5400,5400,5400,5400,1000
|
|
20231023,150500,11208820,5410,5430,5430,5410,400
|
|
20231023,150400,9040820,5670,5670,5670,5670,0
|
|
20231023,150300,9040820,5670,5670,5670,5670,0
|
|
20231023,150200,9040820,5670,5670,5670,5670,0
|
|
20231023,150100,9040820,5670,5670,5670,5670,0
|
|
20231023,150000,9040820,5670,5670,5670,5670,0
|
|
20231023,145900,9040820,5670,5670,5670,5670,0
|
|
20231023,145800,9040820,5670,5670,5670,5670,0
|
|
20231023,145700,9040820,5670,5670,5670,5670,0
|
|
20231023,145600,9040820,5670,5670,5670,5670,0
|
|
20231023,145500,9040820,5670,5670,5670,5670,0
|
|
20231023,145400,9040820,5670,5670,5670,5670,0
|
|
20231023,145300,9040820,5670,5670,5670,5670,0
|
|
20231023,145200,9040820,5670,5670,5670,5670,0
|
|
20231023,145100,9040820,5670,5670,5670,5670,0
|
|
20231023,145000,9040820,5670,5670,5670,5670,0
|
|
20231023,144900,9040820,5670,5670,5670,5670,0
|
|
20231023,144800,9040820,5670,5670,5670,5670,0
|
|
20231023,144700,9040820,5670,5670,5670,5670,0
|
|
20231023,144600,9040820,5670,5670,5670,5670,0
|
|
20231023,144500,9040820,5670,5670,5670,5670,0
|
|
20231023,144400,9040820,5670,5670,5670,5670,0
|
|
20231023,144300,9040820,5670,5670,5670,5670,0
|
|
20231023,144200,9040820,5670,5670,5670,5670,0
|
|
20231023,144100,9040820,5670,5670,5670,5670,0
|
|
20231023,144000,9040820,5670,5670,5670,5670,0
|
|
20231023,143900,9040820,5670,5670,5670,5670,0
|
|
20231023,143800,9040820,5670,5670,5670,5670,0
|
|
20231023,143700,9040820,5670,5670,5670,5670,0
|
|
20231023,143600,9040820,5670,5670,5670,5670,0
|
|
20231023,143500,9040820,5670,5670,5670,5670,0
|
|
20231023,143400,9040820,5670,5670,5670,5670,0
|
|
20231023,143300,9040820,5670,5670,5670,5670,0
|
|
20231023,143200,9040820,5670,5670,5670,5670,0
|
|
20231023,143100,9040820,5670,5670,5670,5670,0
|
|
20231023,143000,9040820,5670,5670,5670,5670,0
|
|
20231023,142900,9040820,5670,5670,5670,5670,1
|
|
20231023,142800,9035150,5450,5450,5450,5450,0
|
|
20231023,142700,9035150,5450,5450,5450,5450,0
|
|
20231023,142600,9035150,5450,5450,5450,5450,0
|
|
20231023,142500,9035150,5450,5450,5450,5450,0
|
|
20231023,142400,9035150,5450,5450,5450,5450,0
|
|
20231023,142300,9035150,5450,5450,5450,5450,0
|
|
20231023,142200,9035150,5450,5450,5450,5450,0
|
|
20231023,142100,9035150,5450,5450,5450,5450,0
|
|
20231023,142000,9035150,5450,5450,5450,5450,0
|
|
20231023,141900,9035150,5450,5450,5450,5450,0
|
|
20231023,141800,9035150,5450,5450,5450,5450,0
|
|
20231023,141700,9035150,5450,5450,5450,5450,0
|
|
20231023,141600,9035150,5450,5450,5450,5450,0
|
|
20231023,141500,9035150,5450,5450,5450,5450,0
|
|
20231023,141400,9035150,5450,5450,5450,5450,0
|
|
20231023,141300,9035150,5450,5450,5450,5450,0
|
|
20231023,141200,9035150,5450,5450,5450,5450,0
|
|
20231023,141100,9035150,5450,5450,5450,5450,0
|
|
20231023,141000,9035150,5450,5450,5450,5450,0
|
|
20231023,140900,9035150,5450,5450,5450,5450,377
|
|
20231023,140800,6980500,5460,5470,5470,5460,354
|
|
20231023,140700,5047120,5470,5470,5470,5470,0
|
|
20231023,140600,5047120,5470,5470,5470,5470,0
|
|
20231023,140500,5047120,5470,5470,5470,5470,0
|
|
20231023,140400,5047120,5470,5470,5470,5470,0
|
|
20231023,140300,5047120,5470,5470,5470,5470,0
|
|
20231023,140200,5047120,5470,5470,5470,5470,0
|
|
20231023,140100,5047120,5470,5470,5470,5470,0
|
|
20231023,140000,5047120,5470,5470,5470,5470,0
|
|
20231023,135900,5047120,5470,5470,5470,5470,0
|
|
20231023,135800,5047120,5470,5470,5470,5470,0
|
|
20231023,135700,5047120,5470,5470,5470,5470,0
|
|
20231023,135600,5047120,5470,5470,5470,5470,0
|
|
20231023,135500,5047120,5470,5470,5470,5470,0
|
|
20231023,135400,5047120,5470,5470,5470,5470,0
|
|
20231023,135300,5047120,5470,5470,5470,5470,0
|
|
20231023,135200,5047120,5470,5470,5470,5470,200
|
|
20231023,135100,3953120,5700,5700,5700,5700,0
|
|
20231023,135000,3953120,5700,5700,5700,5700,0
|
|
20231023,134900,3953120,5700,5700,5700,5700,0
|
|
20231023,134800,3953120,5700,5700,5700,5700,0
|
|
20231023,134700,3953120,5700,5700,5700,5700,0
|
|
20231023,134600,3953120,5700,5700,5700,5700,0
|
|
20231023,134500,3953120,5700,5700,5700,5700,0
|
|
20231023,134400,3953120,5700,5700,5700,5700,0
|
|
20231023,134300,3953120,5700,5700,5700,5700,0
|
|
20231023,134200,3953120,5700,5700,5700,5700,0
|
|
20231023,134100,3953120,5700,5700,5700,5700,0
|
|
20231023,134000,3953120,5700,5700,5700,5700,0
|
|
20231023,133900,3953120,5700,5700,5700,5700,0
|
|
20231023,133800,3953120,5700,5700,5700,5700,0
|
|
20231023,133700,3953120,5700,5700,5700,5700,0
|
|
20231023,133600,3953120,5700,5700,5700,5700,0
|
|
20231023,133500,3953120,5700,5700,5700,5700,0
|
|
20231023,133400,3953120,5700,5700,5700,5700,0
|
|
20231023,133300,3953120,5700,5700,5700,5700,0
|
|
20231023,133200,3953120,5700,5700,5700,5700,0
|
|
20231023,133100,3953120,5700,5700,5700,5700,0
|
|
20231023,133000,3953120,5700,5700,5700,5700,0
|
|
20231023,132900,3953120,5700,5700,5700,5700,0
|
|
20231023,132800,3953120,5700,5700,5700,5700,0
|
|
20231023,132700,3953120,5700,5700,5700,5700,0
|
|
20231023,132600,3953120,5700,5700,5700,5700,0
|
|
20231023,132500,3953120,5700,5700,5700,5700,0
|
|
20231023,132400,3953120,5700,5700,5700,5700,0
|
|
20231023,132300,3953120,5700,5700,5700,5700,0
|
|
20231023,132200,3953120,5700,5700,5700,5700,0
|
|
20231023,132100,3953120,5700,5700,5700,5700,0
|
|
20231023,132000,3953120,5700,5700,5700,5700,0
|
|
20231023,131900,3953120,5700,5700,5700,5700,0
|
|
20231023,131800,3953120,5700,5700,5700,5700,0
|
|
20231023,131700,3953120,5700,5700,5700,5700,0
|
|
20231023,131600,3953120,5700,5700,5700,5700,0
|
|
20231023,131500,3953120,5700,5700,5700,5700,0
|
|
20231023,131400,3953120,5700,5700,5700,5700,0
|
|
20231023,131300,3953120,5700,5700,5700,5700,0
|
|
20231023,131200,3953120,5700,5700,5700,5700,0
|
|
20231023,131100,3953120,5700,5700,5700,5700,20
|
|
20231023,131000,3839120,5800,5800,5800,5800,0
|
|
20231023,130900,3839120,5800,5800,5800,5800,0
|
|
20231023,130800,3839120,5800,5800,5800,5800,0
|
|
20231023,130700,3839120,5800,5800,5800,5800,0
|
|
20231023,130600,3839120,5800,5800,5800,5800,0
|
|
20231023,130500,3839120,5800,5800,5800,5800,0
|
|
20231023,130400,3839120,5800,5800,5800,5800,0
|
|
20231023,130300,3839120,5800,5800,5800,5800,0
|
|
20231023,130200,3839120,5800,5800,5800,5800,0
|
|
20231023,130100,3839120,5800,5800,5800,5800,0
|
|
20231023,130000,3839120,5800,5800,5800,5800,0
|
|
20231023,125900,3839120,5800,5800,5800,5800,0
|
|
20231023,125800,3839120,5800,5800,5800,5800,0
|
|
20231023,125700,3839120,5800,5800,5800,5800,0
|
|
20231023,125600,3839120,5800,5800,5800,5800,0
|
|
20231023,125500,3839120,5800,5800,5800,5800,0
|
|
20231023,125400,3839120,5800,5800,5800,5800,0
|
|
20231023,125300,3839120,5800,5800,5800,5800,0
|
|
20231023,125200,3839120,5800,5800,5800,5800,0
|
|
20231023,125100,3839120,5800,5800,5800,5800,0
|
|
20231023,125000,3839120,5800,5800,5800,5800,0
|
|
20231023,124900,3839120,5800,5800,5800,5800,0
|
|
20231023,124800,3839120,5800,5800,5800,5800,0
|
|
20231023,124700,3839120,5800,5800,5800,5800,0
|
|
20231023,124600,3839120,5800,5800,5800,5800,0
|
|
20231023,124500,3839120,5800,5800,5800,5800,0
|
|
20231023,124400,3839120,5800,5800,5800,5800,0
|
|
20231023,124300,3839120,5800,5800,5800,5800,0
|
|
20231023,124200,3839120,5800,5800,5800,5800,0
|
|
20231023,124100,3839120,5800,5800,5800,5800,0
|
|
20231023,124000,3839120,5800,5800,5800,5800,0
|
|
20231023,123900,3839120,5800,5800,5800,5800,0
|
|
20231023,123800,3839120,5800,5800,5800,5800,0
|
|
20231023,123700,3839120,5800,5800,5800,5800,0
|
|
20231023,123600,3839120,5800,5800,5800,5800,0
|
|
20231023,123500,3839120,5800,5800,5800,5800,0
|
|
20231023,123400,3839120,5800,5800,5800,5800,0
|
|
20231023,123300,3839120,5800,5800,5800,5800,0
|
|
20231023,123200,3839120,5800,5800,5800,5800,0
|
|
20231023,123100,3839120,5800,5800,5800,5800,0
|
|
20231023,123000,3839120,5800,5800,5800,5800,0
|
|
20231023,122900,3839120,5800,5800,5800,5800,0
|
|
20231023,122800,3839120,5800,5800,5800,5800,1
|
|
20231023,122700,3833320,5470,5470,5470,5470,0
|
|
20231023,122600,3833320,5470,5470,5470,5470,0
|
|
20231023,122500,3833320,5470,5470,5470,5470,0
|
|
20231023,122400,3833320,5470,5470,5470,5470,0
|
|
20231023,122300,3833320,5470,5470,5470,5470,0
|
|
20231023,122200,3833320,5470,5470,5470,5470,0
|
|
20231023,122100,3833320,5470,5470,5470,5470,0
|
|
20231023,122000,3833320,5470,5470,5470,5470,0
|
|
20231023,121900,3833320,5470,5470,5470,5470,0
|
|
20231023,121800,3833320,5470,5470,5470,5470,0
|
|
20231023,121700,3833320,5470,5470,5470,5470,0
|
|
20231023,121600,3833320,5470,5470,5470,5470,0
|
|
20231023,121500,3833320,5470,5470,5470,5470,0
|
|
20231023,121400,3833320,5470,5470,5470,5470,0
|
|
20231023,121300,3833320,5470,5470,5470,5470,0
|
|
20231023,121200,3833320,5470,5470,5470,5470,0
|
|
20231023,121100,3833320,5470,5470,5470,5470,0
|
|
20231023,121000,3833320,5470,5470,5470,5470,0
|
|
20231023,120900,3833320,5470,5470,5470,5470,0
|
|
20231023,120800,3833320,5470,5470,5470,5470,0
|
|
20231023,120700,3833320,5470,5470,5470,5470,0
|
|
20231023,120600,3833320,5470,5470,5470,5470,0
|
|
20231023,120500,3833320,5470,5470,5470,5470,0
|
|
20231023,120400,3833320,5470,5470,5470,5470,0
|
|
20231023,120300,3833320,5470,5470,5470,5470,0
|
|
20231023,120200,3833320,5470,5470,5470,5470,0
|
|
20231023,120100,3833320,5470,5470,5470,5470,0
|
|
20231023,120000,3833320,5470,5470,5470,5470,0
|
|
20231023,115900,3833320,5470,5470,5470,5470,0
|
|
20231023,115800,3833320,5470,5470,5470,5470,0
|
|
20231023,115700,3833320,5470,5470,5470,5470,0
|
|
20231023,115600,3833320,5470,5470,5470,5470,0
|
|
20231023,115500,3833320,5470,5470,5470,5470,0
|
|
20231023,115400,3833320,5470,5470,5470,5470,0
|
|
20231023,115300,3833320,5470,5470,5470,5470,0
|
|
20231023,115200,3833320,5470,5470,5470,5470,0
|
|
20231023,115100,3833320,5470,5470,5470,5470,0
|
|
20231023,115000,3833320,5470,5470,5470,5470,0
|
|
20231023,114900,3833320,5470,5470,5470,5470,0
|
|
20231023,114800,3833320,5470,5470,5470,5470,0
|
|
20231023,114700,3833320,5470,5470,5470,5470,0
|
|
20231023,114600,3833320,5470,5470,5470,5470,0
|
|
20231023,114500,3833320,5470,5470,5470,5470,0
|
|
20231023,114400,3833320,5470,5470,5470,5470,0
|
|
20231023,114300,3833320,5470,5470,5470,5470,0
|
|
20231023,114200,3833320,5470,5470,5470,5470,0
|
|
20231023,114100,3833320,5470,5470,5470,5470,0
|
|
20231023,114000,3833320,5470,5470,5470,5470,0
|
|
20231023,113900,3833320,5470,5470,5470,5470,0
|
|
20231023,113800,3833320,5470,5470,5470,5470,0
|
|
20231023,113700,3833320,5470,5470,5470,5470,0
|
|
20231023,113600,3833320,5470,5470,5470,5470,0
|
|
20231023,113500,3833320,5470,5470,5470,5470,0
|
|
20231023,113400,3833320,5470,5470,5470,5470,0
|
|
20231023,113300,3833320,5470,5470,5470,5470,0
|
|
20231023,113200,3833320,5470,5470,5470,5470,0
|
|
20231023,113100,3833320,5470,5470,5470,5470,0
|
|
20231023,113000,3833320,5470,5470,5470,5470,0
|
|
20231023,112900,3833320,5470,5470,5470,5470,0
|
|
20231023,112800,3833320,5470,5470,5470,5470,1
|
|
20231023,112700,3827850,5850,5850,5850,5850,0
|
|
20231023,112600,3827850,5850,5850,5850,5850,0
|
|
20231023,112500,3827850,5850,5850,5850,5850,0
|
|
20231023,112400,3827850,5850,5850,5850,5850,0
|
|
20231023,112300,3827850,5850,5850,5850,5850,0
|
|
20231023,112200,3827850,5850,5850,5850,5850,0
|
|
20231023,112100,3827850,5850,5850,5850,5850,0
|
|
20231023,112000,3827850,5850,5850,5850,5850,0
|
|
20231023,111900,3827850,5850,5850,5850,5850,0
|
|
20231023,111800,3827850,5850,5850,5850,5850,0
|
|
20231023,111700,3827850,5850,5850,5850,5850,0
|
|
20231023,111600,3827850,5850,5850,5850,5850,0
|
|
20231023,111500,3827850,5850,5850,5850,5850,0
|
|
20231023,111400,3827850,5850,5850,5850,5850,0
|
|
20231023,111300,3827850,5850,5850,5850,5850,0
|
|
20231023,111200,3827850,5850,5850,5850,5850,1
|
|
20231023,111100,3822000,5460,5460,5460,5460,0
|
|
20231023,111000,3822000,5460,5460,5460,5460,0
|
|
20231023,110900,3822000,5460,5460,5460,5460,0
|
|
20231023,110800,3822000,5460,5460,5460,5460,0
|
|
20231023,110700,3822000,5460,5460,5460,5460,0
|
|
20231023,110600,3822000,5460,5460,5460,5460,0
|
|
20231023,110500,3822000,5460,5460,5460,5460,0
|
|
20231023,110400,3822000,5460,5460,5460,5460,0
|
|
20231023,110300,3822000,5460,5460,5460,5460,0
|
|
20231023,110200,3822000,5460,5460,5460,5460,0
|
|
20231023,110100,3822000,5460,5460,5460,5460,0
|
|
20231023,110000,3822000,5460,5460,5460,5460,0
|
|
20231023,105900,3822000,5460,5460,5460,5460,0
|
|
20231023,105800,3822000,5460,5460,5460,5460,0
|
|
20231023,105700,3822000,5460,5460,5460,5460,0
|
|
20231023,105600,3822000,5460,5460,5460,5460,0
|
|
20231023,105500,3822000,5460,5460,5460,5460,0
|
|
20231023,105400,3822000,5460,5460,5460,5460,0
|
|
20231023,105300,3822000,5460,5460,5460,5460,0
|
|
20231023,105200,3822000,5460,5460,5460,5460,0
|
|
20231023,105100,3822000,5460,5460,5460,5460,0
|
|
20231023,105000,3822000,5460,5460,5460,5460,0
|
|
20231023,104900,3822000,5460,5460,5460,5460,0
|
|
20231023,104800,3822000,5460,5460,5460,5460,0
|
|
20231023,104700,3822000,5460,5460,5460,5460,0
|
|
20231023,104600,3822000,5460,5460,5460,5460,0
|
|
20231023,104500,3822000,5460,5460,5460,5460,0
|
|
20231023,104400,3822000,5460,5460,5460,5460,0
|
|
20231023,104300,3822000,5460,5460,5460,5460,0
|
|
20231023,104200,3822000,5460,5460,5460,5460,0
|
|
20231023,104100,3822000,5460,5460,5460,5460,0
|
|
20231023,104000,3822000,5460,5460,5460,5460,0
|
|
20231023,103900,3822000,5460,5460,5460,5460,0
|
|
20231023,103800,3822000,5460,5460,5460,5460,0
|
|
20231023,103700,3822000,5460,5460,5460,5460,200
|
|
20231023,103600,2730000,5460,5460,5460,5460,0
|
|
20231023,103500,2730000,5460,5460,5460,5460,500
|
|
20231023,103400,0,5680,5680,5680,5680,0
|
|
20231023,103300,0,5680,5680,5680,5680,0
|
|
20231023,103200,0,5680,5680,5680,5680,0
|
|
20231023,103100,0,5680,5680,5680,5680,0
|
|
20231023,103000,0,5680,5680,5680,5680,0
|
|
20231023,102900,0,5680,5680,5680,5680,0
|
|
20231023,102800,0,5680,5680,5680,5680,0
|
|
20231023,102700,0,5680,5680,5680,5680,0
|
|
20231023,102600,0,5680,5680,5680,5680,0
|
|
20231023,102500,0,5680,5680,5680,5680,0
|
|
20231023,102400,0,5680,5680,5680,5680,0
|
|
20231023,102300,0,5680,5680,5680,5680,0
|
|
20231023,102200,0,5680,5680,5680,5680,0
|
|
20231023,102100,0,5680,5680,5680,5680,0
|
|
20231023,102000,0,5680,5680,5680,5680,0
|
|
20231023,101900,0,5680,5680,5680,5680,0
|
|
20231023,101800,0,5680,5680,5680,5680,0
|
|
20231023,101700,0,5680,5680,5680,5680,0
|
|
20231023,101600,0,5680,5680,5680,5680,0
|
|
20231023,101500,0,5680,5680,5680,5680,0
|
|
20231023,101400,0,5680,5680,5680,5680,0
|
|
20231023,101300,0,5680,5680,5680,5680,0
|
|
20231023,101200,0,5680,5680,5680,5680,0
|
|
20231023,101100,0,5680,5680,5680,5680,0
|
|
20231023,101000,0,5680,5680,5680,5680,0
|
|
20231023,100900,0,5680,5680,5680,5680,0
|
|
20231023,100800,0,5680,5680,5680,5680,0
|
|
20231023,100700,0,5680,5680,5680,5680,0
|
|
20231023,100600,0,5680,5680,5680,5680,0
|
|
20231023,100500,0,5680,5680,5680,5680,0
|
|
20231023,100400,0,5680,5680,5680,5680,0
|
|
20231023,100300,0,5680,5680,5680,5680,0
|
|
20231023,100200,0,5680,5680,5680,5680,0
|
|
20231023,100100,0,5680,5680,5680,5680,0
|
|
20231023,100000,0,5680,5680,5680,5680,0
|
|
20231023,095900,0,5680,5680,5680,5680,0
|
|
20231023,095800,0,5680,5680,5680,5680,0
|
|
20231023,095700,0,5680,5680,5680,5680,0
|
|
20231023,095600,0,5680,5680,5680,5680,0
|
|
20231023,095500,0,5680,5680,5680,5680,0
|
|
20231023,095400,0,5680,5680,5680,5680,0
|
|
20231023,095300,0,5680,5680,5680,5680,0
|
|
20231023,095200,0,5680,5680,5680,5680,0
|
|
20231023,095100,0,5680,5680,5680,5680,0
|
|
20231023,095000,0,5680,5680,5680,5680,0
|
|
20231023,094900,0,5680,5680,5680,5680,0
|
|
20231023,094800,0,5680,5680,5680,5680,0
|
|
20231023,094700,0,5680,5680,5680,5680,0
|
|
20231023,094600,0,5680,5680,5680,5680,0
|
|
20231023,094500,0,5680,5680,5680,5680,0
|
|
20231023,094400,0,5680,5680,5680,5680,0
|
|
20231023,094300,0,5680,5680,5680,5680,0
|
|
20231023,094200,0,5680,5680,5680,5680,0
|
|
20231023,094100,0,5680,5680,5680,5680,0
|
|
20231023,094000,0,5680,5680,5680,5680,0
|
|
20231023,093900,0,5680,5680,5680,5680,0
|
|
20231023,093800,0,5680,5680,5680,5680,0
|
|
20231023,093700,0,5680,5680,5680,5680,0
|
|
20231023,093600,0,5680,5680,5680,5680,0
|
|
20231023,093500,0,5680,5680,5680,5680,0
|
|
20231023,093400,0,5680,5680,5680,5680,0
|
|
20231023,093300,0,5680,5680,5680,5680,0
|
|
20231023,093200,0,5680,5680,5680,5680,0
|
|
20231023,093100,0,5680,5680,5680,5680,0
|
|
20231023,093000,0,5680,5680,5680,5680,0
|
|
20231023,092900,0,5680,5680,5680,5680,0
|
|
20231023,092800,0,5680,5680,5680,5680,0
|
|
20231023,092700,0,5680,5680,5680,5680,0
|
|
20231023,092600,0,5680,5680,5680,5680,0
|
|
20231023,092500,0,5680,5680,5680,5680,0
|
|
20231023,092400,0,5680,5680,5680,5680,0
|
|
20231023,092300,0,5680,5680,5680,5680,0
|
|
20231023,092200,0,5680,5680,5680,5680,0
|
|
20231023,092100,0,5680,5680,5680,5680,0
|
|
20231023,092000,0,5680,5680,5680,5680,0
|
|
20231023,091900,0,5680,5680,5680,5680,0
|
|
20231023,091800,0,5680,5680,5680,5680,0
|
|
20231023,091700,0,5680,5680,5680,5680,0
|
|
20231023,091600,0,5680,5680,5680,5680,0
|
|
20231023,091500,0,5680,5680,5680,5680,0
|
|
20231023,091400,0,5680,5680,5680,5680,0
|
|
20231023,091300,0,5680,5680,5680,5680,0
|
|
20231023,091200,0,5680,5680,5680,5680,0
|
|
20231023,091100,0,5680,5680,5680,5680,0
|
|
20231023,091000,0,5680,5680,5680,5680,0
|
|
20231023,090900,0,5680,5680,5680,5680,0
|
|
20231023,090800,0,5680,5680,5680,5680,0
|
|
20231023,090700,0,5680,5680,5680,5680,0
|
|
20231023,090600,0,5680,5680,5680,5680,0
|
|
20231023,090500,0,5680,5680,5680,5680,0
|
|
20231023,090400,0,5680,5680,5680,5680,0
|
|
20231023,090300,0,5680,5680,5680,5680,0
|
|
20231023,090200,0,5680,5680,5680,5680,0
|
|
20231023,090100,0,5680,5680,5680,5680,0
|
|
20231023,090000,0,5680,5680,5680,5680,0
|