684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,202100,2394050,4425,4425,4425,4425,100
|
|
20231006,202000,2394050,4425,4425,4425,4425,0
|
|
20231006,201900,2394050,4425,4425,4425,4425,0
|
|
20231006,201800,2394050,4425,4425,4425,4425,0
|
|
20231006,201700,2394050,4425,4425,4425,4425,0
|
|
20231006,201600,2394050,4425,4425,4425,4425,0
|
|
20231006,201500,2394050,4425,4425,4425,4425,0
|
|
20231006,201400,2394050,4425,4425,4425,4425,0
|
|
20231006,201300,2394050,4425,4425,4425,4425,0
|
|
20231006,201200,2394050,4425,4425,4425,4425,0
|
|
20231006,201100,2394050,4425,4425,4425,4425,0
|
|
20231006,201000,2394050,4425,4425,4425,4425,0
|
|
20231006,200900,2394050,4425,4425,4425,4425,0
|
|
20231006,200800,2394050,4425,4425,4425,4425,0
|
|
20231006,200700,2394050,4425,4425,4425,4425,0
|
|
20231006,200600,2394050,4425,4425,4425,4425,0
|
|
20231006,200500,2394050,4425,4425,4425,4425,0
|
|
20231006,200400,2394050,4425,4425,4425,4425,0
|
|
20231006,200300,2394050,4425,4425,4425,4425,0
|
|
20231006,200200,2394050,4425,4425,4425,4425,0
|
|
20231006,200100,2394050,4425,4425,4425,4425,0
|
|
20231006,200000,2394050,4425,4425,4425,4425,0
|
|
20231006,195900,2394050,4425,4425,4425,4425,0
|
|
20231006,195800,2394050,4425,4425,4425,4425,0
|
|
20231006,195700,2394050,4425,4425,4425,4425,0
|
|
20231006,195600,2394050,4425,4425,4425,4425,0
|
|
20231006,195500,2394050,4425,4425,4425,4425,0
|
|
20231006,195400,2394050,4425,4425,4425,4425,0
|
|
20231006,195300,2394050,4425,4425,4425,4425,0
|
|
20231006,195200,2394050,4425,4425,4425,4425,0
|
|
20231006,195100,2394050,4425,4425,4425,4425,100
|
|
20231006,195000,2394050,4425,4425,4425,4425,0
|
|
20231006,194900,2394050,4425,4425,4425,4425,0
|
|
20231006,194800,2394050,4425,4425,4425,4425,0
|
|
20231006,194700,2394050,4425,4425,4425,4425,0
|
|
20231006,194600,2394050,4425,4425,4425,4425,0
|
|
20231006,194500,2394050,4425,4425,4425,4425,0
|
|
20231006,194400,2394050,4425,4425,4425,4425,0
|
|
20231006,194300,2394050,4425,4425,4425,4425,0
|
|
20231006,194200,2394050,4425,4425,4425,4425,0
|
|
20231006,194100,2394050,4425,4425,4425,4425,0
|
|
20231006,194000,2394050,4425,4425,4425,4425,0
|
|
20231006,193900,2394050,4425,4425,4425,4425,0
|
|
20231006,193800,2394050,4425,4425,4425,4425,0
|
|
20231006,193700,2394050,4425,4425,4425,4425,0
|
|
20231006,193600,2394050,4425,4425,4425,4425,0
|
|
20231006,193500,2394050,4425,4425,4425,4425,0
|
|
20231006,193400,2394050,4425,4425,4425,4425,0
|
|
20231006,193300,2394050,4425,4425,4425,4425,0
|
|
20231006,193200,2394050,4425,4425,4425,4425,0
|
|
20231006,193100,2394050,4425,4425,4425,4425,0
|
|
20231006,193000,2394050,4425,4425,4425,4425,0
|
|
20231006,192900,2394050,4425,4425,4425,4425,0
|
|
20231006,192800,2394050,4425,4425,4425,4425,0
|
|
20231006,192700,2394050,4425,4425,4425,4425,0
|
|
20231006,192600,2394050,4425,4425,4425,4425,0
|
|
20231006,192500,2394050,4425,4425,4425,4425,0
|
|
20231006,192400,2394050,4425,4425,4425,4425,0
|
|
20231006,192300,2394050,4425,4425,4425,4425,0
|
|
20231006,192200,2394050,4425,4425,4425,4425,0
|
|
20231006,192100,2394050,4425,4425,4425,4425,100
|
|
20231006,192000,2394050,4425,4425,4425,4425,0
|
|
20231006,191900,2394050,4425,4425,4425,4425,0
|
|
20231006,191800,2394050,4425,4425,4425,4425,0
|
|
20231006,191700,2394050,4425,4425,4425,4425,0
|
|
20231006,191600,2394050,4425,4425,4425,4425,0
|
|
20231006,191500,2394050,4425,4425,4425,4425,0
|
|
20231006,191400,2394050,4425,4425,4425,4425,0
|
|
20231006,191300,2394050,4425,4425,4425,4425,0
|
|
20231006,191200,2394050,4425,4425,4425,4425,0
|
|
20231006,191100,2394050,4425,4425,4425,4425,0
|
|
20231006,191000,2394050,4425,4425,4425,4425,0
|
|
20231006,190900,2394050,4425,4425,4425,4425,0
|
|
20231006,190800,2394050,4425,4425,4425,4425,0
|
|
20231006,190700,2394050,4425,4425,4425,4425,0
|
|
20231006,190600,2394050,4425,4425,4425,4425,0
|
|
20231006,190500,2394050,4425,4425,4425,4425,0
|
|
20231006,190400,2394050,4425,4425,4425,4425,0
|
|
20231006,190300,2394050,4425,4425,4425,4425,0
|
|
20231006,190200,2394050,4425,4425,4425,4425,0
|
|
20231006,190100,2394050,4425,4425,4425,4425,0
|
|
20231006,190000,2394050,4425,4425,4425,4425,0
|
|
20231006,185900,2394050,4425,4425,4425,4425,0
|
|
20231006,185800,2394050,4425,4425,4425,4425,0
|
|
20231006,185700,2394050,4425,4425,4425,4425,0
|
|
20231006,185600,2394050,4425,4425,4425,4425,0
|
|
20231006,185500,2394050,4425,4425,4425,4425,0
|
|
20231006,185400,2394050,4425,4425,4425,4425,0
|
|
20231006,185300,2394050,4425,4425,4425,4425,0
|
|
20231006,185200,2394050,4425,4425,4425,4425,0
|
|
20231006,185100,2394050,4425,4425,4425,4425,100
|
|
20231006,185000,2394050,4425,4425,4425,4425,0
|
|
20231006,184900,2394050,4425,4425,4425,4425,0
|
|
20231006,184800,2394050,4425,4425,4425,4425,0
|
|
20231006,184700,2394050,4425,4425,4425,4425,0
|
|
20231006,184600,2394050,4425,4425,4425,4425,0
|
|
20231006,184500,2394050,4425,4425,4425,4425,0
|
|
20231006,184400,2394050,4425,4425,4425,4425,0
|
|
20231006,184300,2394050,4425,4425,4425,4425,0
|
|
20231006,184200,2394050,4425,4425,4425,4425,0
|
|
20231006,184100,2394050,4425,4425,4425,4425,0
|
|
20231006,184000,2394050,4425,4425,4425,4425,0
|
|
20231006,183900,2394050,4425,4425,4425,4425,0
|
|
20231006,183800,2394050,4425,4425,4425,4425,0
|
|
20231006,183700,2394050,4425,4425,4425,4425,0
|
|
20231006,183600,2394050,4425,4425,4425,4425,0
|
|
20231006,183500,2394050,4425,4425,4425,4425,0
|
|
20231006,183400,2394050,4425,4425,4425,4425,0
|
|
20231006,183300,2394050,4425,4425,4425,4425,0
|
|
20231006,183200,2394050,4425,4425,4425,4425,0
|
|
20231006,183100,2394050,4425,4425,4425,4425,0
|
|
20231006,183000,2394050,4425,4425,4425,4425,0
|
|
20231006,182900,2394050,4425,4425,4425,4425,0
|
|
20231006,182800,2394050,4425,4425,4425,4425,0
|
|
20231006,182700,2394050,4425,4425,4425,4425,0
|
|
20231006,182600,2394050,4425,4425,4425,4425,0
|
|
20231006,182500,2394050,4425,4425,4425,4425,0
|
|
20231006,182400,2394050,4425,4425,4425,4425,0
|
|
20231006,182300,2394050,4425,4425,4425,4425,0
|
|
20231006,182200,2394050,4425,4425,4425,4425,0
|
|
20231006,182100,2394050,4425,4425,4425,4425,100
|
|
20231006,182000,2394050,4425,4425,4425,4425,0
|
|
20231006,181900,2394050,4425,4425,4425,4425,0
|
|
20231006,181800,2394050,4425,4425,4425,4425,0
|
|
20231006,181700,2394050,4425,4425,4425,4425,0
|
|
20231006,181600,2394050,4425,4425,4425,4425,0
|
|
20231006,181500,2394050,4425,4425,4425,4425,0
|
|
20231006,181400,2394050,4425,4425,4425,4425,0
|
|
20231006,181300,2394050,4425,4425,4425,4425,0
|
|
20231006,181200,2394050,4425,4425,4425,4425,0
|
|
20231006,181100,2394050,4425,4425,4425,4425,0
|
|
20231006,181000,2394050,4425,4425,4425,4425,0
|
|
20231006,180900,2394050,4425,4425,4425,4425,0
|
|
20231006,180800,2394050,4425,4425,4425,4425,0
|
|
20231006,180700,2394050,4425,4425,4425,4425,0
|
|
20231006,180600,2394050,4425,4425,4425,4425,0
|
|
20231006,180500,2394050,4425,4425,4425,4425,0
|
|
20231006,180400,2394050,4425,4425,4425,4425,0
|
|
20231006,180300,2394050,4425,4425,4425,4425,0
|
|
20231006,180200,2394050,4425,4425,4425,4425,0
|
|
20231006,180100,2394050,4425,4425,4425,4425,0
|
|
20231006,180000,2394050,4425,4425,4425,4425,0
|
|
20231006,175900,2394050,4425,4425,4425,4425,0
|
|
20231006,175800,2394050,4425,4425,4425,4425,0
|
|
20231006,175700,2394050,4425,4425,4425,4425,0
|
|
20231006,175600,2394050,4425,4425,4425,4425,0
|
|
20231006,175500,2394050,4425,4425,4425,4425,0
|
|
20231006,175400,2394050,4425,4425,4425,4425,0
|
|
20231006,175300,2394050,4425,4425,4425,4425,0
|
|
20231006,175200,2394050,4425,4425,4425,4425,0
|
|
20231006,175100,2394050,4425,4425,4425,4425,100
|
|
20231006,175000,2394050,4425,4425,4425,4425,0
|
|
20231006,174900,2394050,4425,4425,4425,4425,0
|
|
20231006,174800,2394050,4425,4425,4425,4425,0
|
|
20231006,174700,2394050,4425,4425,4425,4425,0
|
|
20231006,174600,2394050,4425,4425,4425,4425,0
|
|
20231006,174500,2394050,4425,4425,4425,4425,0
|
|
20231006,174400,2394050,4425,4425,4425,4425,0
|
|
20231006,174300,2394050,4425,4425,4425,4425,0
|
|
20231006,174200,2394050,4425,4425,4425,4425,0
|
|
20231006,174100,2394050,4425,4425,4425,4425,0
|
|
20231006,174000,2394050,4425,4425,4425,4425,0
|
|
20231006,173900,2394050,4425,4425,4425,4425,0
|
|
20231006,173800,2394050,4425,4425,4425,4425,0
|
|
20231006,173700,2394050,4425,4425,4425,4425,0
|
|
20231006,173600,2394050,4425,4425,4425,4425,0
|
|
20231006,173500,2394050,4425,4425,4425,4425,0
|
|
20231006,173400,2394050,4425,4425,4425,4425,0
|
|
20231006,173300,2394050,4425,4425,4425,4425,0
|
|
20231006,173200,2394050,4425,4425,4425,4425,0
|
|
20231006,173100,2394050,4425,4425,4425,4425,0
|
|
20231006,173000,2394050,4425,4425,4425,4425,0
|
|
20231006,172900,2394050,4425,4425,4425,4425,0
|
|
20231006,172800,2394050,4425,4425,4425,4425,0
|
|
20231006,172700,2394050,4425,4425,4425,4425,0
|
|
20231006,172600,2394050,4425,4425,4425,4425,0
|
|
20231006,172500,2394050,4425,4425,4425,4425,0
|
|
20231006,172400,2394050,4425,4425,4425,4425,0
|
|
20231006,172300,2394050,4425,4425,4425,4425,0
|
|
20231006,172200,2394050,4425,4425,4425,4425,0
|
|
20231006,172100,2394050,4425,4425,4425,4425,100
|
|
20231006,172000,2394050,4425,4425,4425,4425,0
|
|
20231006,171900,2394050,4425,4425,4425,4425,0
|
|
20231006,171800,2394050,4425,4425,4425,4425,0
|
|
20231006,171700,2394050,4425,4425,4425,4425,0
|
|
20231006,171600,2394050,4425,4425,4425,4425,0
|
|
20231006,171500,2394050,4425,4425,4425,4425,0
|
|
20231006,171400,2394050,4425,4425,4425,4425,0
|
|
20231006,171300,2394050,4425,4425,4425,4425,0
|
|
20231006,171200,2394050,4425,4425,4425,4425,0
|
|
20231006,171100,2394050,4425,4425,4425,4425,0
|
|
20231006,171000,2394050,4425,4425,4425,4425,0
|
|
20231006,170900,2394050,4425,4425,4425,4425,0
|
|
20231006,170800,2394050,4425,4425,4425,4425,0
|
|
20231006,170700,2394050,4425,4425,4425,4425,0
|
|
20231006,170600,2394050,4425,4425,4425,4425,0
|
|
20231006,170500,2394050,4425,4425,4425,4425,0
|
|
20231006,170400,2394050,4425,4425,4425,4425,0
|
|
20231006,170300,2394050,4425,4425,4425,4425,0
|
|
20231006,170200,2394050,4425,4425,4425,4425,0
|
|
20231006,170100,2394050,4425,4425,4425,4425,0
|
|
20231006,170000,2394050,4425,4425,4425,4425,0
|
|
20231006,165900,2394050,4425,4425,4425,4425,0
|
|
20231006,165800,2394050,4425,4425,4425,4425,0
|
|
20231006,165700,2394050,4425,4425,4425,4425,0
|
|
20231006,165600,2394050,4425,4425,4425,4425,0
|
|
20231006,165500,2394050,4425,4425,4425,4425,0
|
|
20231006,165400,2394050,4425,4425,4425,4425,0
|
|
20231006,165300,2394050,4425,4425,4425,4425,0
|
|
20231006,165200,2394050,4425,4425,4425,4425,0
|
|
20231006,165100,2394050,4425,4425,4425,4425,100
|
|
20231006,165000,2394050,4425,4425,4425,4425,0
|
|
20231006,164900,2394050,4425,4425,4425,4425,0
|
|
20231006,164800,2394050,4425,4425,4425,4425,0
|
|
20231006,164700,2394050,4425,4425,4425,4425,0
|
|
20231006,164600,2394050,4425,4425,4425,4425,0
|
|
20231006,164500,2394050,4425,4425,4425,4425,0
|
|
20231006,164400,2394050,4425,4425,4425,4425,0
|
|
20231006,164300,2394050,4425,4425,4425,4425,0
|
|
20231006,164200,2394050,4425,4425,4425,4425,0
|
|
20231006,164100,2394050,4425,4425,4425,4425,0
|
|
20231006,164000,2394050,4425,4425,4425,4425,0
|
|
20231006,163900,2394050,4425,4425,4425,4425,0
|
|
20231006,163800,2394050,4425,4425,4425,4425,0
|
|
20231006,163700,2394050,4425,4425,4425,4425,0
|
|
20231006,163600,2394050,4425,4425,4425,4425,0
|
|
20231006,163500,2394050,4425,4425,4425,4425,0
|
|
20231006,163400,2394050,4425,4425,4425,4425,0
|
|
20231006,163300,2394050,4425,4425,4425,4425,0
|
|
20231006,163200,2394050,4425,4425,4425,4425,0
|
|
20231006,163100,2394050,4425,4425,4425,4425,0
|
|
20231006,163000,2394050,4425,4425,4425,4425,0
|
|
20231006,162900,2394050,4425,4425,4425,4425,0
|
|
20231006,162800,2394050,4425,4425,4425,4425,0
|
|
20231006,162700,2394050,4425,4425,4425,4425,0
|
|
20231006,162600,2394050,4425,4425,4425,4425,0
|
|
20231006,162500,2394050,4425,4425,4425,4425,0
|
|
20231006,162400,2394050,4425,4425,4425,4425,0
|
|
20231006,162300,2394050,4425,4425,4425,4425,0
|
|
20231006,162200,2394050,4425,4425,4425,4425,0
|
|
20231006,162100,2394050,4425,4425,4425,4425,100
|
|
20231006,162000,2394050,4425,4425,4425,4425,0
|
|
20231006,161900,2394050,4425,4425,4425,4425,0
|
|
20231006,161800,2394050,4425,4425,4425,4425,0
|
|
20231006,161700,2394050,4425,4425,4425,4425,0
|
|
20231006,161600,2394050,4425,4425,4425,4425,0
|
|
20231006,161500,2394050,4425,4425,4425,4425,0
|
|
20231006,161400,2394050,4425,4425,4425,4425,0
|
|
20231006,161300,2394050,4425,4425,4425,4425,0
|
|
20231006,161200,2394050,4425,4425,4425,4425,0
|
|
20231006,161100,2394050,4425,4425,4425,4425,0
|
|
20231006,161000,2394050,4425,4425,4425,4425,0
|
|
20231006,160900,2394050,4425,4425,4425,4425,0
|
|
20231006,160800,2394050,4425,4425,4425,4425,0
|
|
20231006,160700,2394050,4425,4425,4425,4425,0
|
|
20231006,160600,2394050,4425,4425,4425,4425,0
|
|
20231006,160500,2394050,4425,4425,4425,4425,0
|
|
20231006,160400,2394050,4425,4425,4425,4425,0
|
|
20231006,160300,2394050,4425,4425,4425,4425,0
|
|
20231006,160200,2394050,4425,4425,4425,4425,0
|
|
20231006,160100,2394050,4425,4425,4425,4425,0
|
|
20231006,160000,2394050,4425,4425,4425,4425,0
|
|
20231006,155900,2394050,4425,4425,4425,4425,0
|
|
20231006,155800,2394050,4425,4425,4425,4425,0
|
|
20231006,155700,2394050,4425,4425,4425,4425,0
|
|
20231006,155600,2394050,4425,4425,4425,4425,0
|
|
20231006,155500,2394050,4425,4425,4425,4425,0
|
|
20231006,155400,2394050,4425,4425,4425,4425,0
|
|
20231006,155300,2394050,4425,4425,4425,4425,0
|
|
20231006,155200,2394050,4425,4425,4425,4425,0
|
|
20231006,155100,2394050,4425,4425,4425,4425,100
|
|
20231006,155000,2394050,4425,4425,4425,4425,0
|
|
20231006,154900,2394050,4425,4425,4425,4425,0
|
|
20231006,154800,2394050,4425,4425,4425,4425,0
|
|
20231006,154700,2394050,4425,4425,4425,4425,0
|
|
20231006,154600,2394050,4425,4425,4425,4425,0
|
|
20231006,154500,2394050,4425,4425,4425,4425,0
|
|
20231006,154400,2394050,4425,4425,4425,4425,0
|
|
20231006,154300,2394050,4425,4425,4425,4425,0
|
|
20231006,154200,2394050,4425,4425,4425,4425,0
|
|
20231006,154100,2394050,4425,4425,4425,4425,0
|
|
20231006,154000,2394050,4425,4425,4425,4425,0
|
|
20231006,153900,2394050,4425,4425,4425,4425,0
|
|
20231006,153800,2394050,4425,4425,4425,4425,0
|
|
20231006,153700,2394050,4425,4425,4425,4425,0
|
|
20231006,153600,2394050,4425,4425,4425,4425,0
|
|
20231006,153500,2394050,4425,4425,4425,4425,0
|
|
20231006,153400,2394050,4425,4425,4425,4425,0
|
|
20231006,153300,2394050,4425,4425,4425,4425,0
|
|
20231006,153200,2394050,4425,4425,4425,4425,0
|
|
20231006,153100,2394050,4425,4425,4425,4425,0
|
|
20231006,153000,2394050,4425,4425,4425,4425,0
|
|
20231006,152900,2394050,4425,4425,4425,4425,0
|
|
20231006,152800,2394050,4425,4425,4425,4425,0
|
|
20231006,152700,2394050,4425,4425,4425,4425,0
|
|
20231006,152600,2394050,4425,4425,4425,4425,0
|
|
20231006,152500,2394050,4425,4425,4425,4425,0
|
|
20231006,152400,2394050,4425,4425,4425,4425,0
|
|
20231006,152300,2394050,4425,4425,4425,4425,0
|
|
20231006,152200,2394050,4425,4425,4425,4425,0
|
|
20231006,152100,2394050,4425,4425,4425,4425,0
|
|
20231006,152000,2394050,4425,4425,4425,4425,0
|
|
20231006,151900,2394050,4425,4425,4425,4425,0
|
|
20231006,151800,2394050,4425,4425,4425,4425,0
|
|
20231006,151700,2394050,4425,4425,4425,4425,0
|
|
20231006,151600,2394050,4425,4425,4425,4425,0
|
|
20231006,151500,2394050,4425,4425,4425,4425,0
|
|
20231006,151400,2394050,4425,4425,4425,4425,0
|
|
20231006,151300,2394050,4425,4425,4425,4425,100
|
|
20231006,151200,1951550,4435,4435,4435,4435,0
|
|
20231006,151100,1951550,4435,4435,4435,4435,0
|
|
20231006,151000,1951550,4435,4435,4435,4435,0
|
|
20231006,150900,1951550,4435,4435,4435,4435,0
|
|
20231006,150800,1951550,4435,4435,4435,4435,0
|
|
20231006,150700,1951550,4435,4435,4435,4435,0
|
|
20231006,150600,1951550,4435,4435,4435,4435,0
|
|
20231006,150500,1951550,4435,4435,4435,4435,0
|
|
20231006,150400,1951550,4435,4435,4435,4435,0
|
|
20231006,150300,1951550,4435,4435,4435,4435,0
|
|
20231006,150200,1951550,4435,4435,4435,4435,0
|
|
20231006,150100,1951550,4435,4435,4435,4435,0
|
|
20231006,150000,1951550,4435,4435,4435,4435,0
|
|
20231006,145900,1951550,4435,4435,4435,4435,0
|
|
20231006,145800,1951550,4435,4435,4435,4435,0
|
|
20231006,145700,1951550,4435,4435,4435,4435,0
|
|
20231006,145600,1951550,4435,4435,4435,4435,0
|
|
20231006,145500,1951550,4435,4435,4435,4435,0
|
|
20231006,145400,1951550,4435,4435,4435,4435,0
|
|
20231006,145300,1951550,4435,4435,4435,4435,0
|
|
20231006,145200,1951550,4435,4435,4435,4435,0
|
|
20231006,145100,1951550,4435,4435,4435,4435,0
|
|
20231006,145000,1951550,4435,4435,4435,4435,0
|
|
20231006,144900,1951550,4435,4435,4435,4435,0
|
|
20231006,144800,1951550,4435,4435,4435,4435,0
|
|
20231006,144700,1951550,4435,4435,4435,4435,0
|
|
20231006,144600,1951550,4435,4435,4435,4435,0
|
|
20231006,144500,1951550,4435,4435,4435,4435,0
|
|
20231006,144400,1951550,4435,4435,4435,4435,0
|
|
20231006,144300,1951550,4435,4435,4435,4435,0
|
|
20231006,144200,1951550,4435,4435,4435,4435,0
|
|
20231006,144100,1951550,4435,4435,4435,4435,0
|
|
20231006,144000,1951550,4435,4435,4435,4435,0
|
|
20231006,143900,1951550,4435,4435,4435,4435,0
|
|
20231006,143800,1951550,4435,4435,4435,4435,0
|
|
20231006,143700,1951550,4435,4435,4435,4435,0
|
|
20231006,143600,1951550,4435,4435,4435,4435,0
|
|
20231006,143500,1951550,4435,4435,4435,4435,0
|
|
20231006,143400,1951550,4435,4435,4435,4435,0
|
|
20231006,143300,1951550,4435,4435,4435,4435,0
|
|
20231006,143200,1951550,4435,4435,4435,4435,0
|
|
20231006,143100,1951550,4435,4435,4435,4435,0
|
|
20231006,143000,1951550,4435,4435,4435,4435,0
|
|
20231006,142900,1951550,4435,4435,4435,4435,0
|
|
20231006,142800,1951550,4435,4435,4435,4435,0
|
|
20231006,142700,1951550,4435,4435,4435,4435,0
|
|
20231006,142600,1951550,4435,4435,4435,4435,0
|
|
20231006,142500,1951550,4435,4435,4435,4435,0
|
|
20231006,142400,1951550,4435,4435,4435,4435,0
|
|
20231006,142300,1951550,4435,4435,4435,4435,0
|
|
20231006,142200,1951550,4435,4435,4435,4435,0
|
|
20231006,142100,1951550,4435,4435,4435,4435,0
|
|
20231006,142000,1951550,4435,4435,4435,4435,0
|
|
20231006,141900,1951550,4435,4435,4435,4435,0
|
|
20231006,141800,1951550,4435,4435,4435,4435,0
|
|
20231006,141700,1951550,4435,4435,4435,4435,0
|
|
20231006,141600,1951550,4435,4435,4435,4435,2
|
|
20231006,141500,1942680,4225,4225,4225,4225,0
|
|
20231006,141400,1942680,4225,4225,4225,4225,0
|
|
20231006,141300,1942680,4225,4225,4225,4225,200
|
|
20231006,141200,1097680,4450,4450,4450,4450,0
|
|
20231006,141100,1097680,4450,4450,4450,4450,0
|
|
20231006,141000,1097680,4450,4450,4450,4450,0
|
|
20231006,140900,1097680,4450,4450,4450,4450,0
|
|
20231006,140800,1097680,4450,4450,4450,4450,0
|
|
20231006,140700,1097680,4450,4450,4450,4450,0
|
|
20231006,140600,1097680,4450,4450,4450,4450,0
|
|
20231006,140500,1097680,4450,4450,4450,4450,0
|
|
20231006,140400,1097680,4450,4450,4450,4450,0
|
|
20231006,140300,1097680,4450,4450,4450,4450,0
|
|
20231006,140200,1097680,4450,4450,4450,4450,0
|
|
20231006,140100,1097680,4450,4450,4450,4450,0
|
|
20231006,140000,1097680,4450,4450,4450,4450,0
|
|
20231006,135900,1097680,4450,4450,4450,4450,0
|
|
20231006,135800,1097680,4450,4450,4450,4450,0
|
|
20231006,135700,1097680,4450,4450,4450,4450,0
|
|
20231006,135600,1097680,4450,4450,4450,4450,0
|
|
20231006,135500,1097680,4450,4450,4450,4450,0
|
|
20231006,135400,1097680,4450,4450,4450,4450,0
|
|
20231006,135300,1097680,4450,4450,4450,4450,0
|
|
20231006,135200,1097680,4450,4450,4450,4450,0
|
|
20231006,135100,1097680,4450,4450,4450,4450,0
|
|
20231006,135000,1097680,4450,4450,4450,4450,0
|
|
20231006,134900,1097680,4450,4450,4450,4450,0
|
|
20231006,134800,1097680,4450,4450,4450,4450,0
|
|
20231006,134700,1097680,4450,4450,4450,4450,0
|
|
20231006,134600,1097680,4450,4450,4450,4450,0
|
|
20231006,134500,1097680,4450,4450,4450,4450,0
|
|
20231006,134400,1097680,4450,4450,4450,4450,0
|
|
20231006,134300,1097680,4450,4450,4450,4450,0
|
|
20231006,134200,1097680,4450,4450,4450,4450,0
|
|
20231006,134100,1097680,4450,4450,4450,4450,0
|
|
20231006,134000,1097680,4450,4450,4450,4450,0
|
|
20231006,133900,1097680,4450,4450,4450,4450,0
|
|
20231006,133800,1097680,4450,4450,4450,4450,0
|
|
20231006,133700,1097680,4450,4450,4450,4450,0
|
|
20231006,133600,1097680,4450,4450,4450,4450,0
|
|
20231006,133500,1097680,4450,4450,4450,4450,0
|
|
20231006,133400,1097680,4450,4450,4450,4450,0
|
|
20231006,133300,1097680,4450,4450,4450,4450,0
|
|
20231006,133200,1097680,4450,4450,4450,4450,0
|
|
20231006,133100,1097680,4450,4450,4450,4450,0
|
|
20231006,133000,1097680,4450,4450,4450,4450,0
|
|
20231006,132900,1097680,4450,4450,4450,4450,0
|
|
20231006,132800,1097680,4450,4450,4450,4450,0
|
|
20231006,132700,1097680,4450,4450,4450,4450,0
|
|
20231006,132600,1097680,4450,4450,4450,4450,0
|
|
20231006,132500,1097680,4450,4450,4450,4450,0
|
|
20231006,132400,1097680,4450,4450,4450,4450,0
|
|
20231006,132300,1097680,4450,4450,4450,4450,0
|
|
20231006,132200,1097680,4450,4450,4450,4450,0
|
|
20231006,132100,1097680,4450,4450,4450,4450,0
|
|
20231006,132000,1097680,4450,4450,4450,4450,0
|
|
20231006,131900,1097680,4450,4450,4450,4450,0
|
|
20231006,131800,1097680,4450,4450,4450,4450,0
|
|
20231006,131700,1097680,4450,4450,4450,4450,0
|
|
20231006,131600,1097680,4450,4450,4450,4450,0
|
|
20231006,131500,1097680,4450,4450,4450,4450,0
|
|
20231006,131400,1097680,4450,4450,4450,4450,0
|
|
20231006,131300,1097680,4450,4450,4450,4450,0
|
|
20231006,131200,1097680,4450,4450,4450,4450,0
|
|
20231006,131100,1097680,4450,4450,4450,4450,0
|
|
20231006,131000,1097680,4450,4450,4450,4450,0
|
|
20231006,130900,1097680,4450,4450,4450,4450,0
|
|
20231006,130800,1097680,4450,4450,4450,4450,0
|
|
20231006,130700,1097680,4450,4450,4450,4450,0
|
|
20231006,130600,1097680,4450,4450,4450,4450,0
|
|
20231006,130500,1097680,4450,4450,4450,4450,0
|
|
20231006,130400,1097680,4450,4450,4450,4450,0
|
|
20231006,130300,1097680,4450,4450,4450,4450,0
|
|
20231006,130200,1097680,4450,4450,4450,4450,0
|
|
20231006,130100,1097680,4450,4450,4450,4450,0
|
|
20231006,130000,1097680,4450,4450,4450,4450,0
|
|
20231006,125900,1097680,4450,4450,4450,4450,0
|
|
20231006,125800,1097680,4450,4450,4450,4450,0
|
|
20231006,125700,1097680,4450,4450,4450,4450,0
|
|
20231006,125600,1097680,4450,4450,4450,4450,0
|
|
20231006,125500,1097680,4450,4450,4450,4450,0
|
|
20231006,125400,1097680,4450,4450,4450,4450,0
|
|
20231006,125300,1097680,4450,4450,4450,4450,0
|
|
20231006,125200,1097680,4450,4450,4450,4450,0
|
|
20231006,125100,1097680,4450,4450,4450,4450,0
|
|
20231006,125000,1097680,4450,4450,4450,4450,0
|
|
20231006,124900,1097680,4450,4450,4450,4450,0
|
|
20231006,124800,1097680,4450,4450,4450,4450,0
|
|
20231006,124700,1097680,4450,4450,4450,4450,0
|
|
20231006,124600,1097680,4450,4450,4450,4450,0
|
|
20231006,124500,1097680,4450,4450,4450,4450,0
|
|
20231006,124400,1097680,4450,4450,4450,4450,0
|
|
20231006,124300,1097680,4450,4450,4450,4450,0
|
|
20231006,124200,1097680,4450,4450,4450,4450,0
|
|
20231006,124100,1097680,4450,4450,4450,4450,0
|
|
20231006,124000,1097680,4450,4450,4450,4450,0
|
|
20231006,123900,1097680,4450,4450,4450,4450,0
|
|
20231006,123800,1097680,4450,4450,4450,4450,0
|
|
20231006,123700,1097680,4450,4450,4450,4450,0
|
|
20231006,123600,1097680,4450,4450,4450,4450,0
|
|
20231006,123500,1097680,4450,4450,4450,4450,0
|
|
20231006,123400,1097680,4450,4450,4450,4450,0
|
|
20231006,123300,1097680,4450,4450,4450,4450,0
|
|
20231006,123200,1097680,4450,4450,4450,4450,0
|
|
20231006,123100,1097680,4450,4450,4450,4450,0
|
|
20231006,123000,1097680,4450,4450,4450,4450,0
|
|
20231006,122900,1097680,4450,4450,4450,4450,0
|
|
20231006,122800,1097680,4450,4450,4450,4450,0
|
|
20231006,122700,1097680,4450,4450,4450,4450,0
|
|
20231006,122600,1097680,4450,4450,4450,4450,0
|
|
20231006,122500,1097680,4450,4450,4450,4450,0
|
|
20231006,122400,1097680,4450,4450,4450,4450,0
|
|
20231006,122300,1097680,4450,4450,4450,4450,0
|
|
20231006,122200,1097680,4450,4450,4450,4450,0
|
|
20231006,122100,1097680,4450,4450,4450,4450,0
|
|
20231006,122000,1097680,4450,4450,4450,4450,0
|
|
20231006,121900,1097680,4450,4450,4450,4450,0
|
|
20231006,121800,1097680,4450,4450,4450,4450,0
|
|
20231006,121700,1097680,4450,4450,4450,4450,0
|
|
20231006,121600,1097680,4450,4450,4450,4450,0
|
|
20231006,121500,1097680,4450,4450,4450,4450,0
|
|
20231006,121400,1097680,4450,4450,4450,4450,0
|
|
20231006,121300,1097680,4450,4450,4450,4450,0
|
|
20231006,121200,1097680,4450,4450,4450,4450,0
|
|
20231006,121100,1097680,4450,4450,4450,4450,0
|
|
20231006,121000,1097680,4450,4450,4450,4450,0
|
|
20231006,120900,1097680,4450,4450,4450,4450,0
|
|
20231006,120800,1097680,4450,4450,4450,4450,0
|
|
20231006,120700,1097680,4450,4450,4450,4450,0
|
|
20231006,120600,1097680,4450,4450,4450,4450,0
|
|
20231006,120500,1097680,4450,4450,4450,4450,0
|
|
20231006,120400,1097680,4450,4450,4450,4450,0
|
|
20231006,120300,1097680,4450,4450,4450,4450,0
|
|
20231006,120200,1097680,4450,4450,4450,4450,0
|
|
20231006,120100,1097680,4450,4450,4450,4450,0
|
|
20231006,120000,1097680,4450,4450,4450,4450,0
|
|
20231006,115900,1097680,4450,4450,4450,4450,0
|
|
20231006,115800,1097680,4450,4450,4450,4450,0
|
|
20231006,115700,1097680,4450,4450,4450,4450,0
|
|
20231006,115600,1097680,4450,4450,4450,4450,0
|
|
20231006,115500,1097680,4450,4450,4450,4450,0
|
|
20231006,115400,1097680,4450,4450,4450,4450,0
|
|
20231006,115300,1097680,4450,4450,4450,4450,0
|
|
20231006,115200,1097680,4450,4450,4450,4450,0
|
|
20231006,115100,1097680,4450,4450,4450,4450,0
|
|
20231006,115000,1097680,4450,4450,4450,4450,0
|
|
20231006,114900,1097680,4450,4450,4450,4450,0
|
|
20231006,114800,1097680,4450,4450,4450,4450,0
|
|
20231006,114700,1097680,4450,4450,4450,4450,0
|
|
20231006,114600,1097680,4450,4450,4450,4450,0
|
|
20231006,114500,1097680,4450,4450,4450,4450,0
|
|
20231006,114400,1097680,4450,4450,4450,4450,0
|
|
20231006,114300,1097680,4450,4450,4450,4450,0
|
|
20231006,114200,1097680,4450,4450,4450,4450,0
|
|
20231006,114100,1097680,4450,4450,4450,4450,0
|
|
20231006,114000,1097680,4450,4450,4450,4450,0
|
|
20231006,113900,1097680,4450,4450,4450,4450,0
|
|
20231006,113800,1097680,4450,4450,4450,4450,0
|
|
20231006,113700,1097680,4450,4450,4450,4450,0
|
|
20231006,113600,1097680,4450,4450,4450,4450,0
|
|
20231006,113500,1097680,4450,4450,4450,4450,0
|
|
20231006,113400,1097680,4450,4450,4450,4450,0
|
|
20231006,113300,1097680,4450,4450,4450,4450,0
|
|
20231006,113200,1097680,4450,4450,4450,4450,0
|
|
20231006,113100,1097680,4450,4450,4450,4450,0
|
|
20231006,113000,1097680,4450,4450,4450,4450,0
|
|
20231006,112900,1097680,4450,4450,4450,4450,0
|
|
20231006,112800,1097680,4450,4450,4450,4450,0
|
|
20231006,112700,1097680,4450,4450,4450,4450,0
|
|
20231006,112600,1097680,4450,4450,4450,4450,0
|
|
20231006,112500,1097680,4450,4450,4450,4450,0
|
|
20231006,112400,1097680,4450,4450,4450,4450,0
|
|
20231006,112300,1097680,4450,4450,4450,4450,0
|
|
20231006,112200,1097680,4450,4450,4450,4450,0
|
|
20231006,112100,1097680,4450,4450,4450,4450,0
|
|
20231006,112000,1097680,4450,4450,4450,4450,0
|
|
20231006,111900,1097680,4450,4450,4450,4450,0
|
|
20231006,111800,1097680,4450,4450,4450,4450,0
|
|
20231006,111700,1097680,4450,4450,4450,4450,0
|
|
20231006,111600,1097680,4450,4450,4450,4450,0
|
|
20231006,111500,1097680,4450,4450,4450,4450,0
|
|
20231006,111400,1097680,4450,4450,4450,4450,0
|
|
20231006,111300,1097680,4450,4450,4450,4450,0
|
|
20231006,111200,1097680,4450,4450,4450,4450,0
|
|
20231006,111100,1097680,4450,4450,4450,4450,0
|
|
20231006,111000,1097680,4450,4450,4450,4450,0
|
|
20231006,110900,1097680,4450,4450,4450,4450,0
|
|
20231006,110800,1097680,4450,4450,4450,4450,0
|
|
20231006,110700,1097680,4450,4450,4450,4450,0
|
|
20231006,110600,1097680,4450,4450,4450,4450,0
|
|
20231006,110500,1097680,4450,4450,4450,4450,0
|
|
20231006,110400,1097680,4450,4450,4450,4450,0
|
|
20231006,110300,1097680,4450,4450,4450,4450,0
|
|
20231006,110200,1097680,4450,4450,4450,4450,0
|
|
20231006,110100,1097680,4450,4450,4450,4450,0
|
|
20231006,110000,1097680,4450,4450,4450,4450,0
|
|
20231006,105900,1097680,4450,4450,4450,4450,0
|
|
20231006,105800,1097680,4450,4450,4450,4450,50
|
|
20231006,105700,875180,4450,4450,4450,4450,0
|
|
20231006,105600,875180,4450,4450,4450,4450,0
|
|
20231006,105500,875180,4450,4450,4450,4450,0
|
|
20231006,105400,875180,4450,4450,4450,4450,0
|
|
20231006,105300,875180,4450,4450,4450,4450,0
|
|
20231006,105200,875180,4450,4450,4450,4450,0
|
|
20231006,105100,875180,4450,4450,4450,4450,0
|
|
20231006,105000,875180,4450,4450,4450,4450,0
|
|
20231006,104900,875180,4450,4450,4450,4450,0
|
|
20231006,104800,875180,4450,4450,4450,4450,0
|
|
20231006,104700,875180,4450,4450,4450,4450,0
|
|
20231006,104600,875180,4450,4450,4450,4450,0
|
|
20231006,104500,875180,4450,4450,4450,4450,0
|
|
20231006,104400,875180,4450,4450,4450,4450,0
|
|
20231006,104300,875180,4450,4450,4450,4450,0
|
|
20231006,104200,875180,4450,4450,4450,4450,0
|
|
20231006,104100,875180,4450,4450,4450,4450,0
|
|
20231006,104000,875180,4450,4450,4450,4450,0
|
|
20231006,103900,875180,4450,4450,4450,4450,0
|
|
20231006,103800,875180,4450,4450,4450,4450,0
|
|
20231006,103700,875180,4450,4450,4450,4450,0
|
|
20231006,103600,875180,4450,4450,4450,4450,0
|
|
20231006,103500,875180,4450,4450,4450,4450,0
|
|
20231006,103400,875180,4450,4450,4450,4450,0
|
|
20231006,103300,875180,4450,4450,4450,4450,0
|
|
20231006,103200,875180,4450,4450,4450,4450,0
|
|
20231006,103100,875180,4450,4450,4450,4450,0
|
|
20231006,103000,875180,4450,4450,4450,4450,0
|
|
20231006,102900,875180,4450,4450,4450,4450,0
|
|
20231006,102800,875180,4450,4450,4450,4450,0
|
|
20231006,102700,875180,4450,4450,4450,4450,0
|
|
20231006,102600,875180,4450,4450,4450,4450,0
|
|
20231006,102500,875180,4450,4450,4450,4450,0
|
|
20231006,102400,875180,4450,4450,4450,4450,0
|
|
20231006,102300,875180,4450,4450,4450,4450,0
|
|
20231006,102200,875180,4450,4450,4450,4450,0
|
|
20231006,102100,875180,4450,4450,4450,4450,0
|
|
20231006,102000,875180,4450,4450,4450,4450,0
|
|
20231006,101900,875180,4450,4450,4450,4450,0
|
|
20231006,101800,875180,4450,4450,4450,4450,28
|
|
20231006,101700,750580,4450,4450,4450,4450,63
|
|
20231006,101600,470230,4450,4450,4450,4450,0
|
|
20231006,101500,470230,4450,4450,4450,4450,0
|
|
20231006,101400,470230,4450,4450,4450,4450,0
|
|
20231006,101300,470230,4450,4450,4450,4450,0
|
|
20231006,101200,470230,4450,4450,4450,4450,0
|
|
20231006,101100,470230,4450,4450,4450,4450,0
|
|
20231006,101000,470230,4450,4450,4450,4450,0
|
|
20231006,100900,470230,4450,4450,4450,4450,0
|
|
20231006,100800,470230,4450,4450,4450,4450,0
|
|
20231006,100700,470230,4450,4455,4455,4450,10
|
|
20231006,100600,425725,4470,4470,4470,4470,0
|
|
20231006,100500,425725,4470,4470,4470,4470,0
|
|
20231006,100400,425725,4470,4470,4470,4470,0
|
|
20231006,100300,425725,4470,4470,4470,4470,0
|
|
20231006,100200,425725,4470,4470,4470,4470,0
|
|
20231006,100100,425725,4470,4470,4470,4470,0
|
|
20231006,100000,425725,4470,4470,4470,4470,0
|
|
20231006,095900,425725,4470,4470,4470,4470,0
|
|
20231006,095800,425725,4470,4470,4470,4470,0
|
|
20231006,095700,425725,4470,4470,4470,4470,0
|
|
20231006,095600,425725,4470,4470,4470,4470,0
|
|
20231006,095500,425725,4470,4470,4470,4470,0
|
|
20231006,095400,425725,4470,4470,4470,4470,0
|
|
20231006,095300,425725,4470,4470,4470,4470,0
|
|
20231006,095200,425725,4470,4470,4470,4470,0
|
|
20231006,095100,425725,4470,4470,4470,4470,0
|
|
20231006,095000,425725,4470,4470,4470,4470,0
|
|
20231006,094900,425725,4470,4470,4470,4470,0
|
|
20231006,094800,425725,4470,4470,4470,4470,0
|
|
20231006,094700,425725,4470,4470,4470,4470,0
|
|
20231006,094600,425725,4470,4470,4470,4470,0
|
|
20231006,094500,425725,4470,4470,4470,4470,0
|
|
20231006,094400,425725,4470,4470,4470,4470,0
|
|
20231006,094300,425725,4470,4470,4470,4470,0
|
|
20231006,094200,425725,4470,4470,4470,4470,0
|
|
20231006,094100,425725,4470,4470,4470,4470,0
|
|
20231006,094000,425725,4470,4470,4470,4470,0
|
|
20231006,093900,425725,4470,4470,4470,4470,0
|
|
20231006,093800,425725,4470,4470,4470,4470,0
|
|
20231006,093700,425725,4470,4400,4470,4400,70
|
|
20231006,093600,113525,4470,4470,4470,4470,0
|
|
20231006,093500,113525,4470,4470,4470,4470,0
|
|
20231006,093400,113525,4470,4470,4470,4470,0
|
|
20231006,093300,113525,4470,4470,4470,4470,0
|
|
20231006,093200,113525,4470,4470,4470,4470,0
|
|
20231006,093100,113525,4470,4470,4470,4470,0
|
|
20231006,093000,113525,4470,4470,4470,4470,0
|
|
20231006,092900,113525,4470,4470,4470,4470,0
|
|
20231006,092800,113525,4470,4470,4470,4470,0
|
|
20231006,092700,113525,4470,4470,4470,4470,0
|
|
20231006,092600,113525,4470,4470,4470,4470,0
|
|
20231006,092500,113525,4470,4470,4470,4470,0
|
|
20231006,092400,113525,4470,4470,4470,4470,15
|
|
20231006,092300,46475,4475,4475,4475,4475,0
|
|
20231006,092200,46475,4475,4475,4475,4475,0
|
|
20231006,092100,46475,4475,4475,4475,4475,0
|
|
20231006,092000,46475,4475,4475,4475,4475,0
|
|
20231006,091900,46475,4475,4475,4475,4475,0
|
|
20231006,091800,46475,4475,4475,4475,4475,0
|
|
20231006,091700,46475,4475,4475,4475,4475,0
|
|
20231006,091600,46475,4475,4475,4475,4475,0
|
|
20231006,091500,46475,4475,4475,4475,4475,0
|
|
20231006,091400,46475,4475,4475,4475,4475,0
|
|
20231006,091300,46475,4475,4475,4475,4475,0
|
|
20231006,091200,46475,4475,4475,4475,4475,1
|
|
20231006,091100,42000,4200,4200,4200,4200,0
|
|
20231006,091000,42000,4200,4200,4200,4200,10
|
|
20231006,090900,0,4420,4420,4420,4420,0
|
|
20231006,090800,0,4420,4420,4420,4420,0
|
|
20231006,090700,0,4420,4420,4420,4420,0
|
|
20231006,090600,0,4420,4420,4420,4420,0
|
|
20231006,090500,0,4420,4420,4420,4420,0
|
|
20231006,090400,0,4420,4420,4420,4420,0
|
|
20231006,090300,0,4420,4420,4420,4420,0
|
|
20231006,090200,0,4420,4420,4420,4420,0
|
|
20231006,090100,0,4420,4420,4420,4420,0
|
|
20231006,090000,0,4420,4420,4420,4420,0
|