677 lines
30 KiB
CSV
677 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201400,11598520,3835,3835,3835,3835,1
|
|
20231017,201300,11598520,3835,3835,3835,3835,0
|
|
20231017,201200,11598520,3835,3835,3835,3835,0
|
|
20231017,201100,11598520,3835,3835,3835,3835,0
|
|
20231017,201000,11598520,3835,3835,3835,3835,0
|
|
20231017,200900,11598520,3835,3835,3835,3835,0
|
|
20231017,200800,11598520,3835,3835,3835,3835,0
|
|
20231017,200700,11598520,3835,3835,3835,3835,0
|
|
20231017,200600,11598520,3835,3835,3835,3835,0
|
|
20231017,200500,11598520,3835,3835,3835,3835,0
|
|
20231017,200400,11598520,3835,3835,3835,3835,0
|
|
20231017,200300,11598520,3835,3835,3835,3835,0
|
|
20231017,200200,11598520,3835,3835,3835,3835,0
|
|
20231017,200100,11598520,3835,3835,3835,3835,0
|
|
20231017,200000,11598520,3835,3835,3835,3835,0
|
|
20231017,195900,11598520,3835,3835,3835,3835,0
|
|
20231017,195800,11598520,3835,3835,3835,3835,0
|
|
20231017,195700,11598520,3835,3835,3835,3835,0
|
|
20231017,195600,11598520,3835,3835,3835,3835,0
|
|
20231017,195500,11598520,3835,3835,3835,3835,0
|
|
20231017,195400,11598520,3835,3835,3835,3835,0
|
|
20231017,195300,11598520,3835,3835,3835,3835,0
|
|
20231017,195200,11598520,3835,3835,3835,3835,0
|
|
20231017,195100,11598520,3835,3835,3835,3835,0
|
|
20231017,195000,11598520,3835,3835,3835,3835,0
|
|
20231017,194900,11598520,3835,3835,3835,3835,0
|
|
20231017,194800,11598520,3835,3835,3835,3835,0
|
|
20231017,194700,11598520,3835,3835,3835,3835,0
|
|
20231017,194600,11598520,3835,3835,3835,3835,0
|
|
20231017,194500,11598520,3835,3835,3835,3835,0
|
|
20231017,194400,11598520,3835,3835,3835,3835,1
|
|
20231017,194300,11598520,3835,3835,3835,3835,0
|
|
20231017,194200,11598520,3835,3835,3835,3835,0
|
|
20231017,194100,11598520,3835,3835,3835,3835,0
|
|
20231017,194000,11598520,3835,3835,3835,3835,0
|
|
20231017,193900,11598520,3835,3835,3835,3835,0
|
|
20231017,193800,11598520,3835,3835,3835,3835,0
|
|
20231017,193700,11598520,3835,3835,3835,3835,0
|
|
20231017,193600,11598520,3835,3835,3835,3835,0
|
|
20231017,193500,11598520,3835,3835,3835,3835,0
|
|
20231017,193400,11598520,3835,3835,3835,3835,0
|
|
20231017,193300,11598520,3835,3835,3835,3835,0
|
|
20231017,193200,11598520,3835,3835,3835,3835,0
|
|
20231017,193100,11598520,3835,3835,3835,3835,0
|
|
20231017,193000,11598520,3835,3835,3835,3835,0
|
|
20231017,192900,11598520,3835,3835,3835,3835,0
|
|
20231017,192800,11598520,3835,3835,3835,3835,0
|
|
20231017,192700,11598520,3835,3835,3835,3835,0
|
|
20231017,192600,11598520,3835,3835,3835,3835,0
|
|
20231017,192500,11598520,3835,3835,3835,3835,0
|
|
20231017,192400,11598520,3835,3835,3835,3835,0
|
|
20231017,192300,11598520,3835,3835,3835,3835,0
|
|
20231017,192200,11598520,3835,3835,3835,3835,0
|
|
20231017,192100,11598520,3835,3835,3835,3835,0
|
|
20231017,192000,11598520,3835,3835,3835,3835,0
|
|
20231017,191900,11598520,3835,3835,3835,3835,0
|
|
20231017,191800,11598520,3835,3835,3835,3835,0
|
|
20231017,191700,11598520,3835,3835,3835,3835,0
|
|
20231017,191600,11598520,3835,3835,3835,3835,0
|
|
20231017,191500,11598520,3835,3835,3835,3835,0
|
|
20231017,191400,11598520,3835,3835,3835,3835,1
|
|
20231017,191300,11598520,3835,3835,3835,3835,0
|
|
20231017,191200,11598520,3835,3835,3835,3835,0
|
|
20231017,191100,11598520,3835,3835,3835,3835,0
|
|
20231017,191000,11598520,3835,3835,3835,3835,0
|
|
20231017,190900,11598520,3835,3835,3835,3835,0
|
|
20231017,190800,11598520,3835,3835,3835,3835,0
|
|
20231017,190700,11598520,3835,3835,3835,3835,0
|
|
20231017,190600,11598520,3835,3835,3835,3835,0
|
|
20231017,190500,11598520,3835,3835,3835,3835,0
|
|
20231017,190400,11598520,3835,3835,3835,3835,0
|
|
20231017,190300,11598520,3835,3835,3835,3835,0
|
|
20231017,190200,11598520,3835,3835,3835,3835,0
|
|
20231017,190100,11598520,3835,3835,3835,3835,0
|
|
20231017,190000,11598520,3835,3835,3835,3835,0
|
|
20231017,185900,11598520,3835,3835,3835,3835,0
|
|
20231017,185800,11598520,3835,3835,3835,3835,0
|
|
20231017,185700,11598520,3835,3835,3835,3835,0
|
|
20231017,185600,11598520,3835,3835,3835,3835,0
|
|
20231017,185500,11598520,3835,3835,3835,3835,0
|
|
20231017,185400,11598520,3835,3835,3835,3835,0
|
|
20231017,185300,11598520,3835,3835,3835,3835,0
|
|
20231017,185200,11598520,3835,3835,3835,3835,0
|
|
20231017,185100,11598520,3835,3835,3835,3835,0
|
|
20231017,185000,11598520,3835,3835,3835,3835,0
|
|
20231017,184900,11598520,3835,3835,3835,3835,0
|
|
20231017,184800,11598520,3835,3835,3835,3835,0
|
|
20231017,184700,11598520,3835,3835,3835,3835,0
|
|
20231017,184600,11598520,3835,3835,3835,3835,0
|
|
20231017,184500,11598520,3835,3835,3835,3835,0
|
|
20231017,184400,11598520,3835,3835,3835,3835,1
|
|
20231017,184300,11598520,3835,3835,3835,3835,0
|
|
20231017,184200,11598520,3835,3835,3835,3835,0
|
|
20231017,184100,11598520,3835,3835,3835,3835,0
|
|
20231017,184000,11598520,3835,3835,3835,3835,0
|
|
20231017,183900,11598520,3835,3835,3835,3835,0
|
|
20231017,183800,11598520,3835,3835,3835,3835,0
|
|
20231017,183700,11598520,3835,3835,3835,3835,0
|
|
20231017,183600,11598520,3835,3835,3835,3835,0
|
|
20231017,183500,11598520,3835,3835,3835,3835,0
|
|
20231017,183400,11598520,3835,3835,3835,3835,0
|
|
20231017,183300,11598520,3835,3835,3835,3835,0
|
|
20231017,183200,11598520,3835,3835,3835,3835,0
|
|
20231017,183100,11598520,3835,3835,3835,3835,0
|
|
20231017,183000,11598520,3835,3835,3835,3835,0
|
|
20231017,182900,11598520,3835,3835,3835,3835,0
|
|
20231017,182800,11598520,3835,3835,3835,3835,0
|
|
20231017,182700,11598520,3835,3835,3835,3835,0
|
|
20231017,182600,11598520,3835,3835,3835,3835,0
|
|
20231017,182500,11598520,3835,3835,3835,3835,0
|
|
20231017,182400,11598520,3835,3835,3835,3835,0
|
|
20231017,182300,11598520,3835,3835,3835,3835,0
|
|
20231017,182200,11598520,3835,3835,3835,3835,0
|
|
20231017,182100,11598520,3835,3835,3835,3835,0
|
|
20231017,182000,11598520,3835,3835,3835,3835,0
|
|
20231017,181900,11598520,3835,3835,3835,3835,0
|
|
20231017,181800,11598520,3835,3835,3835,3835,0
|
|
20231017,181700,11598520,3835,3835,3835,3835,0
|
|
20231017,181600,11598520,3835,3835,3835,3835,0
|
|
20231017,181500,11598520,3835,3835,3835,3835,0
|
|
20231017,181400,11598520,3835,3835,3835,3835,1
|
|
20231017,181300,11598520,3835,3835,3835,3835,0
|
|
20231017,181200,11598520,3835,3835,3835,3835,0
|
|
20231017,181100,11598520,3835,3835,3835,3835,0
|
|
20231017,181000,11598520,3835,3835,3835,3835,0
|
|
20231017,180900,11598520,3835,3835,3835,3835,0
|
|
20231017,180800,11598520,3835,3835,3835,3835,0
|
|
20231017,180700,11598520,3835,3835,3835,3835,0
|
|
20231017,180600,11598520,3835,3835,3835,3835,0
|
|
20231017,180500,11598520,3835,3835,3835,3835,0
|
|
20231017,180400,11598520,3835,3835,3835,3835,0
|
|
20231017,180300,11598520,3835,3835,3835,3835,0
|
|
20231017,180200,11598520,3835,3835,3835,3835,0
|
|
20231017,180100,11598520,3835,3835,3835,3835,0
|
|
20231017,180000,11598520,3835,3835,3835,3835,0
|
|
20231017,175900,11598520,3835,3835,3835,3835,0
|
|
20231017,175800,11598520,3835,3835,3835,3835,0
|
|
20231017,175700,11598520,3835,3835,3835,3835,0
|
|
20231017,175600,11598520,3835,3835,3835,3835,0
|
|
20231017,175500,11598520,3835,3835,3835,3835,0
|
|
20231017,175400,11598520,3835,3835,3835,3835,0
|
|
20231017,175300,11598520,3835,3835,3835,3835,0
|
|
20231017,175200,11598520,3835,3835,3835,3835,0
|
|
20231017,175100,11598520,3835,3835,3835,3835,0
|
|
20231017,175000,11598520,3835,3835,3835,3835,0
|
|
20231017,174900,11598520,3835,3835,3835,3835,0
|
|
20231017,174800,11598520,3835,3835,3835,3835,0
|
|
20231017,174700,11598520,3835,3835,3835,3835,0
|
|
20231017,174600,11598520,3835,3835,3835,3835,0
|
|
20231017,174500,11598520,3835,3835,3835,3835,0
|
|
20231017,174400,11598520,3835,3835,3835,3835,1
|
|
20231017,174300,11598520,3835,3835,3835,3835,0
|
|
20231017,174200,11598520,3835,3835,3835,3835,0
|
|
20231017,174100,11598520,3835,3835,3835,3835,0
|
|
20231017,174000,11598520,3835,3835,3835,3835,0
|
|
20231017,173900,11598520,3835,3835,3835,3835,0
|
|
20231017,173800,11598520,3835,3835,3835,3835,0
|
|
20231017,173700,11598520,3835,3835,3835,3835,0
|
|
20231017,173600,11598520,3835,3835,3835,3835,0
|
|
20231017,173500,11598520,3835,3835,3835,3835,0
|
|
20231017,173400,11598520,3835,3835,3835,3835,0
|
|
20231017,173300,11598520,3835,3835,3835,3835,0
|
|
20231017,173200,11598520,3835,3835,3835,3835,0
|
|
20231017,173100,11598520,3835,3835,3835,3835,0
|
|
20231017,173000,11598520,3835,3835,3835,3835,0
|
|
20231017,172900,11598520,3835,3835,3835,3835,0
|
|
20231017,172800,11598520,3835,3835,3835,3835,0
|
|
20231017,172700,11598520,3835,3835,3835,3835,0
|
|
20231017,172600,11598520,3835,3835,3835,3835,0
|
|
20231017,172500,11598520,3835,3835,3835,3835,0
|
|
20231017,172400,11598520,3835,3835,3835,3835,0
|
|
20231017,172300,11598520,3835,3835,3835,3835,0
|
|
20231017,172200,11598520,3835,3835,3835,3835,0
|
|
20231017,172100,11598520,3835,3835,3835,3835,0
|
|
20231017,172000,11598520,3835,3835,3835,3835,0
|
|
20231017,171900,11598520,3835,3835,3835,3835,0
|
|
20231017,171800,11598520,3835,3835,3835,3835,0
|
|
20231017,171700,11598520,3835,3835,3835,3835,0
|
|
20231017,171600,11598520,3835,3835,3835,3835,0
|
|
20231017,171500,11598520,3835,3835,3835,3835,0
|
|
20231017,171400,11598520,3835,3835,3835,3835,1
|
|
20231017,171300,11598520,3835,3835,3835,3835,0
|
|
20231017,171200,11598520,3835,3835,3835,3835,0
|
|
20231017,171100,11598520,3835,3835,3835,3835,0
|
|
20231017,171000,11598520,3835,3835,3835,3835,0
|
|
20231017,170900,11598520,3835,3835,3835,3835,0
|
|
20231017,170800,11598520,3835,3835,3835,3835,0
|
|
20231017,170700,11598520,3835,3835,3835,3835,0
|
|
20231017,170600,11598520,3835,3835,3835,3835,0
|
|
20231017,170500,11598520,3835,3835,3835,3835,0
|
|
20231017,170400,11598520,3835,3835,3835,3835,0
|
|
20231017,170300,11598520,3835,3835,3835,3835,0
|
|
20231017,170200,11598520,3835,3835,3835,3835,0
|
|
20231017,170100,11598520,3835,3835,3835,3835,0
|
|
20231017,170000,11598520,3835,3835,3835,3835,0
|
|
20231017,165900,11598520,3835,3835,3835,3835,0
|
|
20231017,165800,11598520,3835,3835,3835,3835,0
|
|
20231017,165700,11598520,3835,3835,3835,3835,0
|
|
20231017,165600,11598520,3835,3835,3835,3835,0
|
|
20231017,165500,11598520,3835,3835,3835,3835,0
|
|
20231017,165400,11598520,3835,3835,3835,3835,0
|
|
20231017,165300,11598520,3835,3835,3835,3835,0
|
|
20231017,165200,11598520,3835,3835,3835,3835,0
|
|
20231017,165100,11598520,3835,3835,3835,3835,0
|
|
20231017,165000,11598520,3835,3835,3835,3835,0
|
|
20231017,164900,11598520,3835,3835,3835,3835,0
|
|
20231017,164800,11598520,3835,3835,3835,3835,0
|
|
20231017,164700,11598520,3835,3835,3835,3835,0
|
|
20231017,164600,11598520,3835,3835,3835,3835,0
|
|
20231017,164500,11598520,3835,3835,3835,3835,0
|
|
20231017,164400,11598520,3835,3835,3835,3835,1
|
|
20231017,164300,11598520,3835,3835,3835,3835,0
|
|
20231017,164200,11598520,3835,3835,3835,3835,0
|
|
20231017,164100,11598520,3835,3835,3835,3835,0
|
|
20231017,164000,11598520,3835,3835,3835,3835,0
|
|
20231017,163900,11598520,3835,3835,3835,3835,0
|
|
20231017,163800,11598520,3835,3835,3835,3835,0
|
|
20231017,163700,11598520,3835,3835,3835,3835,0
|
|
20231017,163600,11598520,3835,3835,3835,3835,0
|
|
20231017,163500,11598520,3835,3835,3835,3835,0
|
|
20231017,163400,11598520,3835,3835,3835,3835,0
|
|
20231017,163300,11598520,3835,3835,3835,3835,0
|
|
20231017,163200,11598520,3835,3835,3835,3835,0
|
|
20231017,163100,11598520,3835,3835,3835,3835,0
|
|
20231017,163000,11598520,3835,3835,3835,3835,0
|
|
20231017,162900,11598520,3835,3835,3835,3835,0
|
|
20231017,162800,11598520,3835,3835,3835,3835,0
|
|
20231017,162700,11598520,3835,3835,3835,3835,0
|
|
20231017,162600,11598520,3835,3835,3835,3835,0
|
|
20231017,162500,11598520,3835,3835,3835,3835,0
|
|
20231017,162400,11598520,3835,3835,3835,3835,0
|
|
20231017,162300,11598520,3835,3835,3835,3835,0
|
|
20231017,162200,11598520,3835,3835,3835,3835,0
|
|
20231017,162100,11598520,3835,3835,3835,3835,0
|
|
20231017,162000,11598520,3835,3835,3835,3835,0
|
|
20231017,161900,11598520,3835,3835,3835,3835,0
|
|
20231017,161800,11598520,3835,3835,3835,3835,0
|
|
20231017,161700,11598520,3835,3835,3835,3835,0
|
|
20231017,161600,11598520,3835,3835,3835,3835,0
|
|
20231017,161500,11598520,3835,3835,3835,3835,0
|
|
20231017,161400,11598520,3835,3835,3835,3835,1
|
|
20231017,161300,11598520,3835,3835,3835,3835,0
|
|
20231017,161200,11598520,3835,3835,3835,3835,0
|
|
20231017,161100,11598520,3835,3835,3835,3835,0
|
|
20231017,161000,11598520,3835,3835,3835,3835,0
|
|
20231017,160900,11598520,3835,3835,3835,3835,0
|
|
20231017,160800,11598520,3835,3835,3835,3835,0
|
|
20231017,160700,11598520,3835,3835,3835,3835,0
|
|
20231017,160600,11598520,3835,3835,3835,3835,0
|
|
20231017,160500,11598520,3835,3835,3835,3835,0
|
|
20231017,160400,11598520,3835,3835,3835,3835,0
|
|
20231017,160300,11598520,3835,3835,3835,3835,0
|
|
20231017,160200,11598520,3835,3835,3835,3835,0
|
|
20231017,160100,11598520,3835,3835,3835,3835,0
|
|
20231017,160000,11598520,3835,3835,3835,3835,0
|
|
20231017,155900,11598520,3835,3835,3835,3835,0
|
|
20231017,155800,11598520,3835,3835,3835,3835,0
|
|
20231017,155700,11598520,3835,3835,3835,3835,0
|
|
20231017,155600,11598520,3835,3835,3835,3835,0
|
|
20231017,155500,11598520,3835,3835,3835,3835,0
|
|
20231017,155400,11598520,3835,3835,3835,3835,0
|
|
20231017,155300,11598520,3835,3835,3835,3835,0
|
|
20231017,155200,11598520,3835,3835,3835,3835,0
|
|
20231017,155100,11598520,3835,3835,3835,3835,0
|
|
20231017,155000,11598520,3835,3835,3835,3835,0
|
|
20231017,154900,11598520,3835,3835,3835,3835,0
|
|
20231017,154800,11598520,3835,3835,3835,3835,0
|
|
20231017,154700,11598520,3835,3835,3835,3835,0
|
|
20231017,154600,11598520,3835,3835,3835,3835,0
|
|
20231017,154500,11598520,3835,3835,3835,3835,0
|
|
20231017,154400,11598520,3835,3835,3835,3835,1
|
|
20231017,154300,11598520,3835,3835,3835,3835,0
|
|
20231017,154200,11598520,3835,3835,3835,3835,0
|
|
20231017,154100,11598520,3835,3835,3835,3835,0
|
|
20231017,154000,11598520,3835,3835,3835,3835,0
|
|
20231017,153900,11598520,3835,3835,3835,3835,0
|
|
20231017,153800,11598520,3835,3835,3835,3835,0
|
|
20231017,153700,11598520,3835,3835,3835,3835,0
|
|
20231017,153600,11598520,3835,3835,3835,3835,0
|
|
20231017,153500,11598520,3835,3835,3835,3835,0
|
|
20231017,153400,11598520,3835,3835,3835,3835,0
|
|
20231017,153300,11598520,3835,3835,3835,3835,0
|
|
20231017,153200,11598520,3835,3835,3835,3835,0
|
|
20231017,153100,11598520,3835,3835,3835,3835,0
|
|
20231017,153000,11598520,3835,3835,3835,3835,0
|
|
20231017,152900,11598520,3835,3835,3835,3835,0
|
|
20231017,152800,11598520,3835,3835,3835,3835,0
|
|
20231017,152700,11598520,3835,3835,3835,3835,0
|
|
20231017,152600,11598520,3835,3835,3835,3835,0
|
|
20231017,152500,11598520,3835,3835,3835,3835,0
|
|
20231017,152400,11598520,3835,3835,3835,3835,0
|
|
20231017,152300,11598520,3835,3835,3835,3835,0
|
|
20231017,152200,11598520,3835,3835,3835,3835,0
|
|
20231017,152100,11598520,3835,3835,3835,3835,0
|
|
20231017,152000,11598520,3835,3835,3835,3835,0
|
|
20231017,151900,11598520,3835,3835,3835,3835,0
|
|
20231017,151800,11598520,3835,3835,3835,3835,1
|
|
20231017,151700,11594685,3800,3800,3800,3800,0
|
|
20231017,151600,11594685,3800,3800,3800,3800,0
|
|
20231017,151500,11594685,3800,3800,3800,3800,0
|
|
20231017,151400,11594685,3800,3800,3800,3800,0
|
|
20231017,151300,11594685,3800,3800,3800,3800,0
|
|
20231017,151200,11594685,3800,3800,3800,3800,0
|
|
20231017,151100,11594685,3800,3800,3800,3800,91
|
|
20231017,151000,11248885,3800,3800,3800,3800,0
|
|
20231017,150900,11248885,3800,3800,3800,3800,0
|
|
20231017,150800,11248885,3800,3800,3800,3800,0
|
|
20231017,150700,11248885,3800,3800,3800,3800,0
|
|
20231017,150600,11248885,3800,3800,3800,3800,0
|
|
20231017,150500,11248885,3800,3800,3800,3800,0
|
|
20231017,150400,11248885,3800,3800,3800,3800,0
|
|
20231017,150300,11248885,3800,3800,3800,3800,0
|
|
20231017,150200,11248885,3800,3800,3800,3800,0
|
|
20231017,150100,11248885,3800,3800,3800,3800,0
|
|
20231017,150000,11248885,3800,3800,3800,3800,0
|
|
20231017,145900,11248885,3800,3800,3800,3800,0
|
|
20231017,145800,11248885,3800,3800,3800,3800,2
|
|
20231017,145700,11241285,3800,3800,3800,3800,207
|
|
20231017,145600,10454685,3835,3835,3835,3835,0
|
|
20231017,145500,10454685,3835,3835,3835,3835,0
|
|
20231017,145400,10454685,3835,3835,3835,3835,0
|
|
20231017,145300,10454685,3835,3835,3835,3835,0
|
|
20231017,145200,10454685,3835,3835,3835,3835,0
|
|
20231017,145100,10454685,3835,3835,3835,3835,0
|
|
20231017,145000,10454685,3835,3835,3835,3835,0
|
|
20231017,144900,10454685,3835,3835,3835,3835,0
|
|
20231017,144800,10454685,3835,3835,3835,3835,0
|
|
20231017,144700,10454685,3835,3835,3835,3835,0
|
|
20231017,144600,10454685,3835,3835,3835,3835,0
|
|
20231017,144500,10454685,3835,3835,3835,3835,0
|
|
20231017,144400,10454685,3835,3835,3835,3835,0
|
|
20231017,144300,10454685,3835,3835,3835,3835,0
|
|
20231017,144200,10454685,3835,3835,3835,3835,0
|
|
20231017,144100,10454685,3835,3835,3835,3835,0
|
|
20231017,144000,10454685,3835,3835,3835,3835,0
|
|
20231017,143900,10454685,3835,3835,3835,3835,2
|
|
20231017,143800,10447015,3750,3750,3750,3750,0
|
|
20231017,143700,10447015,3750,3750,3750,3750,0
|
|
20231017,143600,10447015,3750,3750,3750,3750,0
|
|
20231017,143500,10447015,3750,3775,3775,3750,1260
|
|
20231017,143400,5715705,3835,3835,3835,3835,0
|
|
20231017,143300,5715705,3835,3835,3835,3835,0
|
|
20231017,143200,5715705,3835,3835,3835,3835,0
|
|
20231017,143100,5715705,3835,3835,3835,3835,0
|
|
20231017,143000,5715705,3835,3835,3835,3835,0
|
|
20231017,142900,5715705,3835,3835,3835,3835,0
|
|
20231017,142800,5715705,3835,3835,3835,3835,0
|
|
20231017,142700,5715705,3835,3835,3835,3835,16
|
|
20231017,142600,5654345,3835,3835,3835,3835,0
|
|
20231017,142500,5654345,3835,3835,3835,3835,0
|
|
20231017,142400,5654345,3835,3835,3835,3835,0
|
|
20231017,142300,5654345,3835,3835,3835,3835,0
|
|
20231017,142200,5654345,3835,3835,3835,3835,0
|
|
20231017,142100,5654345,3835,3835,3835,3835,1
|
|
20231017,142000,5650510,3775,3775,3775,3775,0
|
|
20231017,141900,5650510,3775,3775,3775,3775,500
|
|
20231017,141800,3763010,3765,3765,3765,3765,0
|
|
20231017,141700,3763010,3765,3765,3765,3765,0
|
|
20231017,141600,3763010,3765,3765,3765,3765,0
|
|
20231017,141500,3763010,3765,3765,3765,3765,0
|
|
20231017,141400,3763010,3765,3765,3765,3765,0
|
|
20231017,141300,3763010,3765,3765,3765,3765,0
|
|
20231017,141200,3763010,3765,3765,3765,3765,0
|
|
20231017,141100,3763010,3765,3765,3765,3765,0
|
|
20231017,141000,3763010,3765,3765,3765,3765,0
|
|
20231017,140900,3763010,3765,3765,3765,3765,0
|
|
20231017,140800,3763010,3765,3765,3765,3765,0
|
|
20231017,140700,3763010,3765,3765,3765,3765,0
|
|
20231017,140600,3763010,3765,3765,3765,3765,0
|
|
20231017,140500,3763010,3765,3765,3765,3765,0
|
|
20231017,140400,3763010,3765,3765,3765,3765,0
|
|
20231017,140300,3763010,3765,3765,3765,3765,0
|
|
20231017,140200,3763010,3765,3765,3765,3765,0
|
|
20231017,140100,3763010,3765,3765,3765,3765,48
|
|
20231017,140000,3582290,3760,3760,3760,3760,0
|
|
20231017,135900,3582290,3760,3760,3760,3760,0
|
|
20231017,135800,3582290,3760,3760,3760,3760,0
|
|
20231017,135700,3582290,3760,3760,3760,3760,0
|
|
20231017,135600,3582290,3760,3760,3760,3760,0
|
|
20231017,135500,3582290,3760,3760,3760,3760,0
|
|
20231017,135400,3582290,3760,3760,3760,3760,0
|
|
20231017,135300,3582290,3760,3760,3760,3760,0
|
|
20231017,135200,3582290,3760,3760,3760,3760,0
|
|
20231017,135100,3582290,3760,3760,3760,3760,0
|
|
20231017,135000,3582290,3760,3760,3760,3760,0
|
|
20231017,134900,3582290,3760,3760,3760,3760,0
|
|
20231017,134800,3582290,3760,3760,3760,3760,0
|
|
20231017,134700,3582290,3760,3760,3760,3760,0
|
|
20231017,134600,3582290,3760,3760,3760,3760,0
|
|
20231017,134500,3582290,3760,3760,3760,3760,0
|
|
20231017,134400,3582290,3760,3760,3760,3760,0
|
|
20231017,134300,3582290,3760,3760,3760,3760,0
|
|
20231017,134200,3582290,3760,3760,3760,3760,0
|
|
20231017,134100,3582290,3760,3760,3760,3760,0
|
|
20231017,134000,3582290,3760,3760,3760,3760,0
|
|
20231017,133900,3582290,3760,3760,3760,3760,0
|
|
20231017,133800,3582290,3760,3760,3760,3760,0
|
|
20231017,133700,3582290,3760,3760,3760,3760,0
|
|
20231017,133600,3582290,3760,3760,3760,3760,0
|
|
20231017,133500,3582290,3760,3760,3760,3760,0
|
|
20231017,133400,3582290,3760,3760,3760,3760,0
|
|
20231017,133300,3582290,3760,3760,3760,3760,0
|
|
20231017,133200,3582290,3760,3760,3760,3760,0
|
|
20231017,133100,3582290,3760,3760,3760,3760,0
|
|
20231017,133000,3582290,3760,3760,3760,3760,0
|
|
20231017,132900,3582290,3760,3760,3760,3760,0
|
|
20231017,132800,3582290,3760,3760,3760,3760,0
|
|
20231017,132700,3582290,3760,3760,3760,3760,0
|
|
20231017,132600,3582290,3760,3760,3760,3760,0
|
|
20231017,132500,3582290,3760,3760,3760,3760,0
|
|
20231017,132400,3582290,3760,3760,3760,3760,0
|
|
20231017,132300,3582290,3760,3760,3760,3760,0
|
|
20231017,132200,3582290,3760,3760,3760,3760,0
|
|
20231017,132100,3582290,3760,3760,3760,3760,0
|
|
20231017,132000,3582290,3760,3760,3760,3760,0
|
|
20231017,131900,3582290,3760,3760,3760,3760,0
|
|
20231017,131800,3582290,3760,3760,3760,3760,0
|
|
20231017,131700,3582290,3760,3760,3760,3760,0
|
|
20231017,131600,3582290,3760,3760,3760,3760,0
|
|
20231017,131500,3582290,3760,3760,3760,3760,500
|
|
20231017,131400,1702290,3840,3840,3840,3840,0
|
|
20231017,131300,1702290,3840,3840,3840,3840,0
|
|
20231017,131200,1702290,3840,3840,3840,3840,83
|
|
20231017,131100,1383570,3840,3840,3840,3840,0
|
|
20231017,131000,1383570,3840,3840,3840,3840,13
|
|
20231017,130900,1333650,3845,3845,3845,3845,0
|
|
20231017,130800,1333650,3845,3845,3845,3845,0
|
|
20231017,130700,1333650,3845,3845,3845,3845,0
|
|
20231017,130600,1333650,3845,3845,3845,3845,0
|
|
20231017,130500,1333650,3845,3845,3845,3845,0
|
|
20231017,130400,1333650,3845,3845,3845,3845,0
|
|
20231017,130300,1333650,3845,3845,3845,3845,0
|
|
20231017,130200,1333650,3845,3845,3845,3845,0
|
|
20231017,130100,1333650,3845,3845,3845,3845,0
|
|
20231017,130000,1333650,3845,3845,3845,3845,0
|
|
20231017,125900,1333650,3845,3845,3845,3845,0
|
|
20231017,125800,1333650,3845,3845,3845,3845,0
|
|
20231017,125700,1333650,3845,3845,3845,3845,0
|
|
20231017,125600,1333650,3845,3845,3845,3845,0
|
|
20231017,125500,1333650,3845,3845,3845,3845,0
|
|
20231017,125400,1333650,3845,3845,3845,3845,0
|
|
20231017,125300,1333650,3845,3845,3845,3845,0
|
|
20231017,125200,1333650,3845,3845,3845,3845,0
|
|
20231017,125100,1333650,3845,3845,3845,3845,0
|
|
20231017,125000,1333650,3845,3845,3845,3845,0
|
|
20231017,124900,1333650,3845,3845,3845,3845,0
|
|
20231017,124800,1333650,3845,3845,3845,3845,0
|
|
20231017,124700,1333650,3845,3845,3845,3845,0
|
|
20231017,124600,1333650,3845,3845,3845,3845,0
|
|
20231017,124500,1333650,3845,3845,3845,3845,0
|
|
20231017,124400,1333650,3845,3845,3845,3845,0
|
|
20231017,124300,1333650,3845,3845,3845,3845,0
|
|
20231017,124200,1333650,3845,3845,3845,3845,0
|
|
20231017,124100,1333650,3845,3845,3845,3845,0
|
|
20231017,124000,1333650,3845,3845,3845,3845,0
|
|
20231017,123900,1333650,3845,3845,3845,3845,0
|
|
20231017,123800,1333650,3845,3845,3845,3845,0
|
|
20231017,123700,1333650,3845,3845,3845,3845,0
|
|
20231017,123600,1333650,3845,3845,3845,3845,0
|
|
20231017,123500,1333650,3845,3845,3845,3845,0
|
|
20231017,123400,1333650,3845,3845,3845,3845,0
|
|
20231017,123300,1333650,3845,3845,3845,3845,0
|
|
20231017,123200,1333650,3845,3845,3845,3845,0
|
|
20231017,123100,1333650,3845,3845,3845,3845,0
|
|
20231017,123000,1333650,3845,3845,3845,3845,0
|
|
20231017,122900,1333650,3845,3845,3845,3845,0
|
|
20231017,122800,1333650,3845,3845,3845,3845,0
|
|
20231017,122700,1333650,3845,3845,3845,3845,0
|
|
20231017,122600,1333650,3845,3845,3845,3845,0
|
|
20231017,122500,1333650,3845,3845,3845,3845,0
|
|
20231017,122400,1333650,3845,3845,3845,3845,0
|
|
20231017,122300,1333650,3845,3845,3845,3845,0
|
|
20231017,122200,1333650,3845,3845,3845,3845,0
|
|
20231017,122100,1333650,3845,3845,3845,3845,0
|
|
20231017,122000,1333650,3845,3845,3845,3845,0
|
|
20231017,121900,1333650,3845,3845,3845,3845,0
|
|
20231017,121800,1333650,3845,3845,3845,3845,0
|
|
20231017,121700,1333650,3845,3845,3845,3845,0
|
|
20231017,121600,1333650,3845,3845,3845,3845,0
|
|
20231017,121500,1333650,3845,3845,3845,3845,0
|
|
20231017,121400,1333650,3845,3845,3845,3845,0
|
|
20231017,121300,1333650,3845,3845,3845,3845,10
|
|
20231017,121200,1295200,3845,3845,3845,3845,0
|
|
20231017,121100,1295200,3845,3845,3845,3845,0
|
|
20231017,121000,1295200,3845,3845,3845,3845,0
|
|
20231017,120900,1295200,3845,3845,3845,3845,0
|
|
20231017,120800,1295200,3845,3845,3845,3845,0
|
|
20231017,120700,1295200,3845,3845,3845,3845,0
|
|
20231017,120600,1295200,3845,3845,3845,3845,0
|
|
20231017,120500,1295200,3845,3845,3845,3845,0
|
|
20231017,120400,1295200,3845,3845,3845,3845,0
|
|
20231017,120300,1295200,3845,3845,3845,3845,0
|
|
20231017,120200,1295200,3845,3845,3845,3845,0
|
|
20231017,120100,1295200,3845,3845,3845,3845,0
|
|
20231017,120000,1295200,3845,3845,3845,3845,0
|
|
20231017,115900,1295200,3845,3845,3845,3845,0
|
|
20231017,115800,1295200,3845,3845,3845,3845,0
|
|
20231017,115700,1295200,3845,3845,3845,3845,0
|
|
20231017,115600,1295200,3845,3845,3845,3845,0
|
|
20231017,115500,1295200,3845,3845,3845,3845,0
|
|
20231017,115400,1295200,3845,3845,3845,3845,0
|
|
20231017,115300,1295200,3845,3845,3845,3845,0
|
|
20231017,115200,1295200,3845,3845,3845,3845,0
|
|
20231017,115100,1295200,3845,3845,3845,3845,0
|
|
20231017,115000,1295200,3845,3845,3845,3845,0
|
|
20231017,114900,1295200,3845,3845,3845,3845,0
|
|
20231017,114800,1295200,3845,3845,3845,3845,1
|
|
20231017,114700,1291355,3790,3790,3790,3790,0
|
|
20231017,114600,1291355,3790,3790,3790,3790,0
|
|
20231017,114500,1291355,3790,3790,3790,3790,0
|
|
20231017,114400,1291355,3790,3790,3790,3790,5
|
|
20231017,114300,1272405,3790,3790,3790,3790,0
|
|
20231017,114200,1272405,3790,3790,3790,3790,0
|
|
20231017,114100,1272405,3790,3790,3790,3790,0
|
|
20231017,114000,1272405,3790,3790,3790,3790,0
|
|
20231017,113900,1272405,3790,3790,3790,3790,0
|
|
20231017,113800,1272405,3790,3790,3790,3790,100
|
|
20231017,113700,893405,3800,3800,3800,3800,156
|
|
20231017,113600,300605,3845,3845,3845,3845,0
|
|
20231017,113500,300605,3845,3845,3845,3845,0
|
|
20231017,113400,300605,3845,3845,3845,3845,0
|
|
20231017,113300,300605,3845,3845,3845,3845,0
|
|
20231017,113200,300605,3845,3845,3845,3845,0
|
|
20231017,113100,300605,3845,3845,3845,3845,0
|
|
20231017,113000,300605,3845,3845,3845,3845,0
|
|
20231017,112900,300605,3845,3845,3845,3845,0
|
|
20231017,112800,300605,3845,3845,3845,3845,0
|
|
20231017,112700,300605,3845,3845,3845,3845,0
|
|
20231017,112600,300605,3845,3845,3845,3845,0
|
|
20231017,112500,300605,3845,3845,3845,3845,0
|
|
20231017,112400,300605,3845,3845,3845,3845,0
|
|
20231017,112300,300605,3845,3845,3845,3845,0
|
|
20231017,112200,300605,3845,3845,3845,3845,0
|
|
20231017,112100,300605,3845,3845,3845,3845,0
|
|
20231017,112000,300605,3845,3845,3845,3845,0
|
|
20231017,111900,300605,3845,3845,3845,3845,0
|
|
20231017,111800,300605,3845,3845,3845,3845,8
|
|
20231017,111700,269845,3845,3845,3845,3845,0
|
|
20231017,111600,269845,3845,3845,3845,3845,0
|
|
20231017,111500,269845,3845,3845,3845,3845,0
|
|
20231017,111400,269845,3845,3845,3845,3845,0
|
|
20231017,111300,269845,3845,3845,3845,3845,0
|
|
20231017,111200,269845,3845,3845,3845,3845,0
|
|
20231017,111100,269845,3845,3845,3845,3845,0
|
|
20231017,111000,269845,3845,3845,3845,3845,0
|
|
20231017,110900,269845,3845,3845,3845,3845,50
|
|
20231017,110800,77595,3850,3850,3850,3850,0
|
|
20231017,110700,77595,3850,3850,3850,3850,0
|
|
20231017,110600,77595,3850,3850,3850,3850,0
|
|
20231017,110500,77595,3850,3850,3850,3850,0
|
|
20231017,110400,77595,3850,3850,3850,3850,0
|
|
20231017,110300,77595,3850,3850,3850,3850,0
|
|
20231017,110200,77595,3850,3850,3850,3850,0
|
|
20231017,110100,77595,3850,3850,3850,3850,0
|
|
20231017,110000,77595,3850,3850,3850,3850,0
|
|
20231017,105900,77595,3850,3850,3850,3850,0
|
|
20231017,105800,77595,3850,3850,3850,3850,0
|
|
20231017,105700,77595,3850,3850,3850,3850,0
|
|
20231017,105600,77595,3850,3850,3850,3850,0
|
|
20231017,105500,77595,3850,3850,3850,3850,0
|
|
20231017,105400,77595,3850,3850,3850,3850,0
|
|
20231017,105300,77595,3850,3850,3850,3850,0
|
|
20231017,105200,77595,3850,3850,3850,3850,0
|
|
20231017,105100,77595,3850,3850,3850,3850,0
|
|
20231017,105000,77595,3850,3850,3850,3850,0
|
|
20231017,104900,77595,3850,3850,3850,3850,0
|
|
20231017,104800,77595,3850,3850,3850,3850,0
|
|
20231017,104700,77595,3850,3850,3850,3850,0
|
|
20231017,104600,77595,3850,3850,3850,3850,0
|
|
20231017,104500,77595,3850,3850,3850,3850,0
|
|
20231017,104400,77595,3850,3850,3850,3850,0
|
|
20231017,104300,77595,3850,3850,3850,3850,1
|
|
20231017,104200,73745,3885,3885,3885,3885,0
|
|
20231017,104100,73745,3885,3885,3885,3885,0
|
|
20231017,104000,73745,3885,3885,3885,3885,0
|
|
20231017,103900,73745,3885,3885,3885,3885,0
|
|
20231017,103800,73745,3885,3885,3885,3885,0
|
|
20231017,103700,73745,3885,3885,3885,3885,0
|
|
20231017,103600,73745,3885,3885,3885,3885,0
|
|
20231017,103500,73745,3885,3885,3885,3885,0
|
|
20231017,103400,73745,3885,3885,3885,3885,0
|
|
20231017,103300,73745,3885,3885,3885,3885,0
|
|
20231017,103200,73745,3885,3885,3885,3885,0
|
|
20231017,103100,73745,3885,3885,3885,3885,0
|
|
20231017,103000,73745,3885,3885,3885,3885,17
|
|
20231017,102900,7700,3900,3900,3900,3900,0
|
|
20231017,102800,7700,3900,3900,3900,3900,0
|
|
20231017,102700,7700,3900,3900,3900,3900,0
|
|
20231017,102600,7700,3900,3900,3900,3900,0
|
|
20231017,102500,7700,3900,3900,3900,3900,0
|
|
20231017,102400,7700,3900,3900,3900,3900,0
|
|
20231017,102300,7700,3900,3900,3900,3900,0
|
|
20231017,102200,7700,3900,3900,3900,3900,0
|
|
20231017,102100,7700,3900,3900,3900,3900,0
|
|
20231017,102000,7700,3900,3900,3900,3900,0
|
|
20231017,101900,7700,3900,3900,3900,3900,0
|
|
20231017,101800,7700,3900,3900,3900,3900,0
|
|
20231017,101700,7700,3900,3900,3900,3900,0
|
|
20231017,101600,7700,3900,3900,3900,3900,0
|
|
20231017,101500,7700,3900,3900,3900,3900,0
|
|
20231017,101400,7700,3900,3900,3900,3900,0
|
|
20231017,101300,7700,3900,3900,3900,3900,0
|
|
20231017,101200,7700,3900,3900,3900,3900,0
|
|
20231017,101100,7700,3900,3900,3900,3900,0
|
|
20231017,101000,7700,3900,3900,3900,3900,0
|
|
20231017,100900,7700,3900,3900,3900,3900,0
|
|
20231017,100800,7700,3900,3900,3900,3900,0
|
|
20231017,100700,7700,3900,3900,3900,3900,0
|
|
20231017,100600,7700,3900,3900,3900,3900,0
|
|
20231017,100500,7700,3900,3900,3900,3900,0
|
|
20231017,100400,7700,3900,3900,3900,3900,0
|
|
20231017,100300,7700,3900,3900,3900,3900,0
|
|
20231017,100200,7700,3900,3900,3900,3900,0
|
|
20231017,100100,7700,3900,3900,3900,3900,0
|
|
20231017,100000,7700,3900,3900,3900,3900,0
|
|
20231017,095900,7700,3900,3900,3900,3900,0
|
|
20231017,095800,7700,3900,3900,3900,3900,0
|
|
20231017,095700,7700,3900,3900,3900,3900,0
|
|
20231017,095600,7700,3900,3900,3900,3900,0
|
|
20231017,095500,7700,3900,3900,3900,3900,0
|
|
20231017,095400,7700,3900,3900,3900,3900,0
|
|
20231017,095300,7700,3900,3900,3900,3900,0
|
|
20231017,095200,7700,3900,3900,3900,3900,0
|
|
20231017,095100,7700,3900,3900,3900,3900,0
|
|
20231017,095000,7700,3900,3900,3900,3900,0
|
|
20231017,094900,7700,3900,3900,3900,3900,0
|
|
20231017,094800,7700,3900,3900,3900,3900,0
|
|
20231017,094700,7700,3900,3900,3900,3900,0
|
|
20231017,094600,7700,3900,3900,3900,3900,0
|
|
20231017,094500,7700,3900,3900,3900,3900,0
|
|
20231017,094400,7700,3900,3900,3900,3900,0
|
|
20231017,094300,7700,3900,3900,3900,3900,0
|
|
20231017,094200,7700,3900,3900,3900,3900,0
|
|
20231017,094100,7700,3900,3900,3900,3900,0
|
|
20231017,094000,7700,3900,3900,3900,3900,0
|
|
20231017,093900,7700,3900,3900,3900,3900,0
|
|
20231017,093800,7700,3900,3900,3900,3900,0
|
|
20231017,093700,7700,3900,3900,3900,3900,0
|
|
20231017,093600,7700,3900,3900,3900,3900,0
|
|
20231017,093500,7700,3900,3900,3900,3900,0
|
|
20231017,093400,7700,3900,3900,3900,3900,0
|
|
20231017,093300,7700,3900,3900,3900,3900,0
|
|
20231017,093200,7700,3900,3900,3900,3900,0
|
|
20231017,093100,7700,3900,3900,3900,3900,0
|
|
20231017,093000,7700,3900,3900,3900,3900,0
|
|
20231017,092900,7700,3900,3900,3900,3900,0
|
|
20231017,092800,7700,3900,3900,3900,3900,0
|
|
20231017,092700,7700,3900,3900,3900,3900,0
|
|
20231017,092600,7700,3900,3900,3900,3900,0
|
|
20231017,092500,7700,3900,3900,3900,3900,0
|
|
20231017,092400,7700,3900,3900,3900,3900,0
|
|
20231017,092300,7700,3900,3900,3900,3900,0
|
|
20231017,092200,7700,3900,3900,3900,3900,0
|
|
20231017,092100,7700,3900,3900,3900,3900,0
|
|
20231017,092000,7700,3900,3900,3900,3900,0
|
|
20231017,091900,7700,3900,3900,3900,3900,0
|
|
20231017,091800,7700,3900,3900,3900,3900,0
|
|
20231017,091700,7700,3900,3900,3900,3900,0
|
|
20231017,091600,7700,3900,3900,3900,3900,0
|
|
20231017,091500,7700,3900,3900,3900,3900,0
|
|
20231017,091400,7700,3900,3900,3900,3900,0
|
|
20231017,091300,7700,3900,3900,3900,3900,0
|
|
20231017,091200,7700,3900,3900,3900,3900,1
|
|
20231017,091100,3800,3800,3800,3800,3800,0
|
|
20231017,091000,3800,3800,3800,3800,3800,1
|
|
20231017,090900,0,3800,3800,3800,3800,0
|
|
20231017,090800,0,3800,3800,3800,3800,0
|
|
20231017,090700,0,3800,3800,3800,3800,0
|
|
20231017,090600,0,3800,3800,3800,3800,0
|
|
20231017,090500,0,3800,3800,3800,3800,0
|
|
20231017,090400,0,3800,3800,3800,3800,0
|
|
20231017,090300,0,3800,3800,3800,3800,0
|
|
20231017,090200,0,3800,3800,3800,3800,0
|
|
20231017,090100,0,3800,3800,3800,3800,0
|
|
20231017,090000,0,3800,3800,3800,3800,0
|