683 lines
30 KiB
CSV
683 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,202000,3306540,3740,3740,3740,3740,228
|
|
20231114,201900,3306540,3740,3740,3740,3740,0
|
|
20231114,201800,3306540,3740,3740,3740,3740,0
|
|
20231114,201700,3306540,3740,3740,3740,3740,0
|
|
20231114,201600,3306540,3740,3740,3740,3740,0
|
|
20231114,201500,3306540,3740,3740,3740,3740,0
|
|
20231114,201400,3306540,3740,3740,3740,3740,0
|
|
20231114,201300,3306540,3740,3740,3740,3740,0
|
|
20231114,201200,3306540,3740,3740,3740,3740,0
|
|
20231114,201100,3306540,3740,3740,3740,3740,0
|
|
20231114,201000,3306540,3740,3740,3740,3740,0
|
|
20231114,200900,3306540,3740,3740,3740,3740,0
|
|
20231114,200800,3306540,3740,3740,3740,3740,0
|
|
20231114,200700,3306540,3740,3740,3740,3740,0
|
|
20231114,200600,3306540,3740,3740,3740,3740,0
|
|
20231114,200500,3306540,3740,3740,3740,3740,0
|
|
20231114,200400,3306540,3740,3740,3740,3740,0
|
|
20231114,200300,3306540,3740,3740,3740,3740,0
|
|
20231114,200200,3306540,3740,3740,3740,3740,0
|
|
20231114,200100,3306540,3740,3740,3740,3740,0
|
|
20231114,200000,3306540,3740,3740,3740,3740,0
|
|
20231114,195900,3306540,3740,3740,3740,3740,0
|
|
20231114,195800,3306540,3740,3740,3740,3740,0
|
|
20231114,195700,3306540,3740,3740,3740,3740,0
|
|
20231114,195600,3306540,3740,3740,3740,3740,0
|
|
20231114,195500,3306540,3740,3740,3740,3740,0
|
|
20231114,195400,3306540,3740,3740,3740,3740,0
|
|
20231114,195300,3306540,3740,3740,3740,3740,0
|
|
20231114,195200,3306540,3740,3740,3740,3740,0
|
|
20231114,195100,3306540,3740,3740,3740,3740,0
|
|
20231114,195000,3306540,3740,3740,3740,3740,228
|
|
20231114,194900,3306540,3740,3740,3740,3740,0
|
|
20231114,194800,3306540,3740,3740,3740,3740,0
|
|
20231114,194700,3306540,3740,3740,3740,3740,0
|
|
20231114,194600,3306540,3740,3740,3740,3740,0
|
|
20231114,194500,3306540,3740,3740,3740,3740,0
|
|
20231114,194400,3306540,3740,3740,3740,3740,0
|
|
20231114,194300,3306540,3740,3740,3740,3740,0
|
|
20231114,194200,3306540,3740,3740,3740,3740,0
|
|
20231114,194100,3306540,3740,3740,3740,3740,0
|
|
20231114,194000,3306540,3740,3740,3740,3740,0
|
|
20231114,193900,3306540,3740,3740,3740,3740,0
|
|
20231114,193800,3306540,3740,3740,3740,3740,0
|
|
20231114,193700,3306540,3740,3740,3740,3740,0
|
|
20231114,193600,3306540,3740,3740,3740,3740,0
|
|
20231114,193500,3306540,3740,3740,3740,3740,0
|
|
20231114,193400,3306540,3740,3740,3740,3740,0
|
|
20231114,193300,3306540,3740,3740,3740,3740,0
|
|
20231114,193200,3306540,3740,3740,3740,3740,0
|
|
20231114,193100,3306540,3740,3740,3740,3740,0
|
|
20231114,193000,3306540,3740,3740,3740,3740,0
|
|
20231114,192900,3306540,3740,3740,3740,3740,0
|
|
20231114,192800,3306540,3740,3740,3740,3740,0
|
|
20231114,192700,3306540,3740,3740,3740,3740,0
|
|
20231114,192600,3306540,3740,3740,3740,3740,0
|
|
20231114,192500,3306540,3740,3740,3740,3740,0
|
|
20231114,192400,3306540,3740,3740,3740,3740,0
|
|
20231114,192300,3306540,3740,3740,3740,3740,0
|
|
20231114,192200,3306540,3740,3740,3740,3740,0
|
|
20231114,192100,3306540,3740,3740,3740,3740,0
|
|
20231114,192000,3306540,3740,3740,3740,3740,228
|
|
20231114,191900,3306540,3740,3740,3740,3740,0
|
|
20231114,191800,3306540,3740,3740,3740,3740,0
|
|
20231114,191700,3306540,3740,3740,3740,3740,0
|
|
20231114,191600,3306540,3740,3740,3740,3740,0
|
|
20231114,191500,3306540,3740,3740,3740,3740,0
|
|
20231114,191400,3306540,3740,3740,3740,3740,0
|
|
20231114,191300,3306540,3740,3740,3740,3740,0
|
|
20231114,191200,3306540,3740,3740,3740,3740,0
|
|
20231114,191100,3306540,3740,3740,3740,3740,0
|
|
20231114,191000,3306540,3740,3740,3740,3740,0
|
|
20231114,190900,3306540,3740,3740,3740,3740,0
|
|
20231114,190800,3306540,3740,3740,3740,3740,0
|
|
20231114,190700,3306540,3740,3740,3740,3740,0
|
|
20231114,190600,3306540,3740,3740,3740,3740,0
|
|
20231114,190500,3306540,3740,3740,3740,3740,0
|
|
20231114,190400,3306540,3740,3740,3740,3740,0
|
|
20231114,190300,3306540,3740,3740,3740,3740,0
|
|
20231114,190200,3306540,3740,3740,3740,3740,0
|
|
20231114,190100,3306540,3740,3740,3740,3740,0
|
|
20231114,190000,3306540,3740,3740,3740,3740,0
|
|
20231114,185900,3306540,3740,3740,3740,3740,0
|
|
20231114,185800,3306540,3740,3740,3740,3740,0
|
|
20231114,185700,3306540,3740,3740,3740,3740,0
|
|
20231114,185600,3306540,3740,3740,3740,3740,0
|
|
20231114,185500,3306540,3740,3740,3740,3740,0
|
|
20231114,185400,3306540,3740,3740,3740,3740,0
|
|
20231114,185300,3306540,3740,3740,3740,3740,0
|
|
20231114,185200,3306540,3740,3740,3740,3740,0
|
|
20231114,185100,3306540,3740,3740,3740,3740,0
|
|
20231114,185000,3306540,3740,3740,3740,3740,228
|
|
20231114,184900,3306540,3740,3740,3740,3740,0
|
|
20231114,184800,3306540,3740,3740,3740,3740,0
|
|
20231114,184700,3306540,3740,3740,3740,3740,0
|
|
20231114,184600,3306540,3740,3740,3740,3740,0
|
|
20231114,184500,3306540,3740,3740,3740,3740,0
|
|
20231114,184400,3306540,3740,3740,3740,3740,0
|
|
20231114,184300,3306540,3740,3740,3740,3740,0
|
|
20231114,184200,3306540,3740,3740,3740,3740,0
|
|
20231114,184100,3306540,3740,3740,3740,3740,0
|
|
20231114,184000,3306540,3740,3740,3740,3740,0
|
|
20231114,183900,3306540,3740,3740,3740,3740,0
|
|
20231114,183800,3306540,3740,3740,3740,3740,0
|
|
20231114,183700,3306540,3740,3740,3740,3740,0
|
|
20231114,183600,3306540,3740,3740,3740,3740,0
|
|
20231114,183500,3306540,3740,3740,3740,3740,0
|
|
20231114,183400,3306540,3740,3740,3740,3740,0
|
|
20231114,183300,3306540,3740,3740,3740,3740,0
|
|
20231114,183200,3306540,3740,3740,3740,3740,0
|
|
20231114,183100,3306540,3740,3740,3740,3740,0
|
|
20231114,183000,3306540,3740,3740,3740,3740,0
|
|
20231114,182900,3306540,3740,3740,3740,3740,0
|
|
20231114,182800,3306540,3740,3740,3740,3740,0
|
|
20231114,182700,3306540,3740,3740,3740,3740,0
|
|
20231114,182600,3306540,3740,3740,3740,3740,0
|
|
20231114,182500,3306540,3740,3740,3740,3740,0
|
|
20231114,182400,3306540,3740,3740,3740,3740,0
|
|
20231114,182300,3306540,3740,3740,3740,3740,0
|
|
20231114,182200,3306540,3740,3740,3740,3740,0
|
|
20231114,182100,3306540,3740,3740,3740,3740,0
|
|
20231114,182000,3306540,3740,3740,3740,3740,228
|
|
20231114,181900,3306540,3740,3740,3740,3740,0
|
|
20231114,181800,3306540,3740,3740,3740,3740,0
|
|
20231114,181700,3306540,3740,3740,3740,3740,0
|
|
20231114,181600,3306540,3740,3740,3740,3740,0
|
|
20231114,181500,3306540,3740,3740,3740,3740,0
|
|
20231114,181400,3306540,3740,3740,3740,3740,0
|
|
20231114,181300,3306540,3740,3740,3740,3740,0
|
|
20231114,181200,3306540,3740,3740,3740,3740,0
|
|
20231114,181100,3306540,3740,3740,3740,3740,0
|
|
20231114,181000,3306540,3740,3740,3740,3740,0
|
|
20231114,180900,3306540,3740,3740,3740,3740,0
|
|
20231114,180800,3306540,3740,3740,3740,3740,0
|
|
20231114,180700,3306540,3740,3740,3740,3740,0
|
|
20231114,180600,3306540,3740,3740,3740,3740,0
|
|
20231114,180500,3306540,3740,3740,3740,3740,0
|
|
20231114,180400,3306540,3740,3740,3740,3740,0
|
|
20231114,180300,3306540,3740,3740,3740,3740,0
|
|
20231114,180200,3306540,3740,3740,3740,3740,0
|
|
20231114,180100,3306540,3740,3740,3740,3740,0
|
|
20231114,180000,3306540,3740,3740,3740,3740,0
|
|
20231114,175900,3306540,3740,3740,3740,3740,0
|
|
20231114,175800,3306540,3740,3740,3740,3740,0
|
|
20231114,175700,3306540,3740,3740,3740,3740,0
|
|
20231114,175600,3306540,3740,3740,3740,3740,0
|
|
20231114,175500,3306540,3740,3740,3740,3740,0
|
|
20231114,175400,3306540,3740,3740,3740,3740,0
|
|
20231114,175300,3306540,3740,3740,3740,3740,0
|
|
20231114,175200,3306540,3740,3740,3740,3740,0
|
|
20231114,175100,3306540,3740,3740,3740,3740,0
|
|
20231114,175000,3306540,3740,3740,3740,3740,228
|
|
20231114,174900,3306540,3740,3740,3740,3740,0
|
|
20231114,174800,3306540,3740,3740,3740,3740,0
|
|
20231114,174700,3306540,3740,3740,3740,3740,0
|
|
20231114,174600,3306540,3740,3740,3740,3740,0
|
|
20231114,174500,3306540,3740,3740,3740,3740,0
|
|
20231114,174400,3306540,3740,3740,3740,3740,0
|
|
20231114,174300,3306540,3740,3740,3740,3740,0
|
|
20231114,174200,3306540,3740,3740,3740,3740,0
|
|
20231114,174100,3306540,3740,3740,3740,3740,0
|
|
20231114,174000,3306540,3740,3740,3740,3740,0
|
|
20231114,173900,3306540,3740,3740,3740,3740,0
|
|
20231114,173800,3306540,3740,3740,3740,3740,0
|
|
20231114,173700,3306540,3740,3740,3740,3740,0
|
|
20231114,173600,3306540,3740,3740,3740,3740,0
|
|
20231114,173500,3306540,3740,3740,3740,3740,0
|
|
20231114,173400,3306540,3740,3740,3740,3740,0
|
|
20231114,173300,3306540,3740,3740,3740,3740,0
|
|
20231114,173200,3306540,3740,3740,3740,3740,0
|
|
20231114,173100,3306540,3740,3740,3740,3740,0
|
|
20231114,173000,3306540,3740,3740,3740,3740,0
|
|
20231114,172900,3306540,3740,3740,3740,3740,0
|
|
20231114,172800,3306540,3740,3740,3740,3740,0
|
|
20231114,172700,3306540,3740,3740,3740,3740,0
|
|
20231114,172600,3306540,3740,3740,3740,3740,0
|
|
20231114,172500,3306540,3740,3740,3740,3740,0
|
|
20231114,172400,3306540,3740,3740,3740,3740,0
|
|
20231114,172300,3306540,3740,3740,3740,3740,0
|
|
20231114,172200,3306540,3740,3740,3740,3740,0
|
|
20231114,172100,3306540,3740,3740,3740,3740,0
|
|
20231114,172000,3306540,3740,3740,3740,3740,228
|
|
20231114,171900,3306540,3740,3740,3740,3740,0
|
|
20231114,171800,3306540,3740,3740,3740,3740,0
|
|
20231114,171700,3306540,3740,3740,3740,3740,0
|
|
20231114,171600,3306540,3740,3740,3740,3740,0
|
|
20231114,171500,3306540,3740,3740,3740,3740,0
|
|
20231114,171400,3306540,3740,3740,3740,3740,0
|
|
20231114,171300,3306540,3740,3740,3740,3740,0
|
|
20231114,171200,3306540,3740,3740,3740,3740,0
|
|
20231114,171100,3306540,3740,3740,3740,3740,0
|
|
20231114,171000,3306540,3740,3740,3740,3740,0
|
|
20231114,170900,3306540,3740,3740,3740,3740,0
|
|
20231114,170800,3306540,3740,3740,3740,3740,0
|
|
20231114,170700,3306540,3740,3740,3740,3740,0
|
|
20231114,170600,3306540,3740,3740,3740,3740,0
|
|
20231114,170500,3306540,3740,3740,3740,3740,0
|
|
20231114,170400,3306540,3740,3740,3740,3740,0
|
|
20231114,170300,3306540,3740,3740,3740,3740,0
|
|
20231114,170200,3306540,3740,3740,3740,3740,0
|
|
20231114,170100,3306540,3740,3740,3740,3740,0
|
|
20231114,170000,3306540,3740,3740,3740,3740,0
|
|
20231114,165900,3306540,3740,3740,3740,3740,0
|
|
20231114,165800,3306540,3740,3740,3740,3740,0
|
|
20231114,165700,3306540,3740,3740,3740,3740,0
|
|
20231114,165600,3306540,3740,3740,3740,3740,0
|
|
20231114,165500,3306540,3740,3740,3740,3740,0
|
|
20231114,165400,3306540,3740,3740,3740,3740,0
|
|
20231114,165300,3306540,3740,3740,3740,3740,0
|
|
20231114,165200,3306540,3740,3740,3740,3740,0
|
|
20231114,165100,3306540,3740,3740,3740,3740,0
|
|
20231114,165000,3306540,3740,3740,3740,3740,228
|
|
20231114,164900,3306540,3740,3740,3740,3740,0
|
|
20231114,164800,3306540,3740,3740,3740,3740,0
|
|
20231114,164700,3306540,3740,3740,3740,3740,0
|
|
20231114,164600,3306540,3740,3740,3740,3740,0
|
|
20231114,164500,3306540,3740,3740,3740,3740,0
|
|
20231114,164400,3306540,3740,3740,3740,3740,0
|
|
20231114,164300,3306540,3740,3740,3740,3740,0
|
|
20231114,164200,3306540,3740,3740,3740,3740,0
|
|
20231114,164100,3306540,3740,3740,3740,3740,0
|
|
20231114,164000,3306540,3740,3740,3740,3740,0
|
|
20231114,163900,3306540,3740,3740,3740,3740,0
|
|
20231114,163800,3306540,3740,3740,3740,3740,0
|
|
20231114,163700,3306540,3740,3740,3740,3740,0
|
|
20231114,163600,3306540,3740,3740,3740,3740,0
|
|
20231114,163500,3306540,3740,3740,3740,3740,0
|
|
20231114,163400,3306540,3740,3740,3740,3740,0
|
|
20231114,163300,3306540,3740,3740,3740,3740,0
|
|
20231114,163200,3306540,3740,3740,3740,3740,0
|
|
20231114,163100,3306540,3740,3740,3740,3740,0
|
|
20231114,163000,3306540,3740,3740,3740,3740,0
|
|
20231114,162900,3306540,3740,3740,3740,3740,0
|
|
20231114,162800,3306540,3740,3740,3740,3740,0
|
|
20231114,162700,3306540,3740,3740,3740,3740,0
|
|
20231114,162600,3306540,3740,3740,3740,3740,0
|
|
20231114,162500,3306540,3740,3740,3740,3740,0
|
|
20231114,162400,3306540,3740,3740,3740,3740,0
|
|
20231114,162300,3306540,3740,3740,3740,3740,0
|
|
20231114,162200,3306540,3740,3740,3740,3740,0
|
|
20231114,162100,3306540,3740,3740,3740,3740,0
|
|
20231114,162000,3306540,3740,3740,3740,3740,228
|
|
20231114,161900,3306540,3740,3740,3740,3740,0
|
|
20231114,161800,3306540,3740,3740,3740,3740,0
|
|
20231114,161700,3306540,3740,3740,3740,3740,0
|
|
20231114,161600,3306540,3740,3740,3740,3740,0
|
|
20231114,161500,3306540,3740,3740,3740,3740,0
|
|
20231114,161400,3306540,3740,3740,3740,3740,0
|
|
20231114,161300,3306540,3740,3740,3740,3740,0
|
|
20231114,161200,3306540,3740,3740,3740,3740,0
|
|
20231114,161100,3306540,3740,3740,3740,3740,0
|
|
20231114,161000,3306540,3740,3740,3740,3740,0
|
|
20231114,160900,3306540,3740,3740,3740,3740,0
|
|
20231114,160800,3306540,3740,3740,3740,3740,0
|
|
20231114,160700,3306540,3740,3740,3740,3740,0
|
|
20231114,160600,3306540,3740,3740,3740,3740,0
|
|
20231114,160500,3306540,3740,3740,3740,3740,0
|
|
20231114,160400,3306540,3740,3740,3740,3740,0
|
|
20231114,160300,3306540,3740,3740,3740,3740,0
|
|
20231114,160200,3306540,3740,3740,3740,3740,0
|
|
20231114,160100,3306540,3740,3740,3740,3740,0
|
|
20231114,160000,3306540,3740,3740,3740,3740,0
|
|
20231114,155900,3306540,3740,3740,3740,3740,0
|
|
20231114,155800,3306540,3740,3740,3740,3740,0
|
|
20231114,155700,3306540,3740,3740,3740,3740,0
|
|
20231114,155600,3306540,3740,3740,3740,3740,0
|
|
20231114,155500,3306540,3740,3740,3740,3740,0
|
|
20231114,155400,3306540,3740,3740,3740,3740,0
|
|
20231114,155300,3306540,3740,3740,3740,3740,0
|
|
20231114,155200,3306540,3740,3740,3740,3740,0
|
|
20231114,155100,3306540,3740,3740,3740,3740,0
|
|
20231114,155000,3306540,3740,3740,3740,3740,228
|
|
20231114,154900,3306540,3740,3740,3740,3740,0
|
|
20231114,154800,3306540,3740,3740,3740,3740,0
|
|
20231114,154700,3306540,3740,3740,3740,3740,0
|
|
20231114,154600,3306540,3740,3740,3740,3740,0
|
|
20231114,154500,3306540,3740,3740,3740,3740,0
|
|
20231114,154400,3306540,3740,3740,3740,3740,0
|
|
20231114,154300,3306540,3740,3740,3740,3740,0
|
|
20231114,154200,3306540,3740,3740,3740,3740,0
|
|
20231114,154100,3306540,3740,3740,3740,3740,0
|
|
20231114,154000,3306540,3740,3740,3740,3740,0
|
|
20231114,153900,3306540,3740,3740,3740,3740,0
|
|
20231114,153800,3306540,3740,3740,3740,3740,0
|
|
20231114,153700,3306540,3740,3740,3740,3740,0
|
|
20231114,153600,3306540,3740,3740,3740,3740,0
|
|
20231114,153500,3306540,3740,3740,3740,3740,0
|
|
20231114,153400,3306540,3740,3740,3740,3740,0
|
|
20231114,153300,3306540,3740,3740,3740,3740,0
|
|
20231114,153200,3306540,3740,3740,3740,3740,0
|
|
20231114,153100,3306540,3740,3740,3740,3740,0
|
|
20231114,153000,3306540,3740,3740,3740,3740,228
|
|
20231114,152900,2453820,3740,3740,3740,3740,0
|
|
20231114,152800,2453820,3740,3740,3740,3740,0
|
|
20231114,152700,2453820,3740,3740,3740,3740,0
|
|
20231114,152600,2453820,3740,3740,3740,3740,0
|
|
20231114,152500,2453820,3740,3740,3740,3740,0
|
|
20231114,152400,2453820,3740,3740,3740,3740,0
|
|
20231114,152300,2453820,3740,3740,3740,3740,0
|
|
20231114,152200,2453820,3740,3740,3740,3740,0
|
|
20231114,152100,2453820,3740,3740,3740,3740,0
|
|
20231114,152000,2453820,3740,3740,3740,3740,0
|
|
20231114,151900,2453820,3740,3740,3740,3740,0
|
|
20231114,151800,2453820,3740,3740,3740,3740,0
|
|
20231114,151700,2453820,3740,3740,3740,3740,0
|
|
20231114,151600,2453820,3740,3740,3740,3740,0
|
|
20231114,151500,2453820,3740,3740,3740,3740,0
|
|
20231114,151400,2453820,3740,3740,3740,3740,0
|
|
20231114,151300,2453820,3740,3740,3740,3740,0
|
|
20231114,151200,2453820,3740,3740,3740,3740,0
|
|
20231114,151100,2453820,3740,3740,3740,3740,0
|
|
20231114,151000,2453820,3740,3740,3740,3740,0
|
|
20231114,150900,2453820,3740,3740,3740,3740,0
|
|
20231114,150800,2453820,3740,3740,3740,3740,0
|
|
20231114,150700,2453820,3740,3740,3740,3740,0
|
|
20231114,150600,2453820,3740,3740,3740,3740,0
|
|
20231114,150500,2453820,3740,3740,3740,3740,0
|
|
20231114,150400,2453820,3740,3740,3740,3740,3
|
|
20231114,150300,2442600,3745,3745,3745,3745,0
|
|
20231114,150200,2442600,3745,3745,3745,3745,0
|
|
20231114,150100,2442600,3745,3745,3745,3745,0
|
|
20231114,150000,2442600,3745,3745,3745,3745,0
|
|
20231114,145900,2442600,3745,3745,3745,3745,0
|
|
20231114,145800,2442600,3745,3745,3745,3745,0
|
|
20231114,145700,2442600,3745,3745,3745,3745,0
|
|
20231114,145600,2442600,3745,3745,3745,3745,0
|
|
20231114,145500,2442600,3745,3745,3745,3745,1
|
|
20231114,145400,2438855,3675,3675,3675,3675,2
|
|
20231114,145300,2431505,3745,3680,3745,3680,3
|
|
20231114,145200,2420395,3680,3695,3745,3680,5
|
|
20231114,145100,2401910,3695,3695,3695,3695,2
|
|
20231114,145000,2394520,3745,3745,3745,3745,0
|
|
20231114,144900,2394520,3745,3745,3745,3745,0
|
|
20231114,144800,2394520,3745,3745,3745,3745,0
|
|
20231114,144700,2394520,3745,3745,3745,3745,0
|
|
20231114,144600,2394520,3745,3745,3745,3745,0
|
|
20231114,144500,2394520,3745,3745,3745,3745,0
|
|
20231114,144400,2394520,3745,3745,3745,3745,0
|
|
20231114,144300,2394520,3745,3745,3745,3745,0
|
|
20231114,144200,2394520,3745,3745,3745,3745,0
|
|
20231114,144100,2394520,3745,3745,3745,3745,0
|
|
20231114,144000,2394520,3745,3745,3745,3745,0
|
|
20231114,143900,2394520,3745,3745,3745,3745,0
|
|
20231114,143800,2394520,3745,3745,3745,3745,0
|
|
20231114,143700,2394520,3745,3745,3745,3745,0
|
|
20231114,143600,2394520,3745,3745,3745,3745,0
|
|
20231114,143500,2394520,3745,3745,3745,3745,1
|
|
20231114,143400,2390775,3750,3750,3750,3750,0
|
|
20231114,143300,2390775,3750,3750,3750,3750,0
|
|
20231114,143200,2390775,3750,3750,3750,3750,0
|
|
20231114,143100,2390775,3750,3750,3750,3750,0
|
|
20231114,143000,2390775,3750,3750,3750,3750,0
|
|
20231114,142900,2390775,3750,3750,3750,3750,0
|
|
20231114,142800,2390775,3750,3750,3750,3750,0
|
|
20231114,142700,2390775,3750,3750,3750,3750,0
|
|
20231114,142600,2390775,3750,3750,3750,3750,0
|
|
20231114,142500,2390775,3750,3750,3750,3750,0
|
|
20231114,142400,2390775,3750,3750,3750,3750,0
|
|
20231114,142300,2390775,3750,3750,3750,3750,50
|
|
20231114,142200,2203275,3750,3750,3750,3750,0
|
|
20231114,142100,2203275,3750,3750,3750,3750,0
|
|
20231114,142000,2203275,3750,3750,3750,3750,0
|
|
20231114,141900,2203275,3750,3750,3750,3750,0
|
|
20231114,141800,2203275,3750,3750,3750,3750,0
|
|
20231114,141700,2203275,3750,3750,3750,3750,0
|
|
20231114,141600,2203275,3750,3750,3750,3750,0
|
|
20231114,141500,2203275,3750,3750,3750,3750,0
|
|
20231114,141400,2203275,3750,3750,3750,3750,0
|
|
20231114,141300,2203275,3750,3750,3750,3750,0
|
|
20231114,141200,2203275,3750,3750,3750,3750,0
|
|
20231114,141100,2203275,3750,3750,3750,3750,0
|
|
20231114,141000,2203275,3750,3750,3750,3750,0
|
|
20231114,140900,2203275,3750,3740,3750,3740,11
|
|
20231114,140800,2162100,3730,3730,3730,3730,0
|
|
20231114,140700,2162100,3730,3730,3730,3730,5
|
|
20231114,140600,2143450,3620,3620,3620,3620,0
|
|
20231114,140500,2143450,3620,3745,3745,3620,352
|
|
20231114,140400,860565,3770,3770,3770,3770,0
|
|
20231114,140300,860565,3770,3770,3770,3770,0
|
|
20231114,140200,860565,3770,3770,3770,3770,0
|
|
20231114,140100,860565,3770,3770,3770,3770,0
|
|
20231114,140000,860565,3770,3770,3770,3770,0
|
|
20231114,135900,860565,3770,3770,3770,3770,0
|
|
20231114,135800,860565,3770,3770,3770,3770,0
|
|
20231114,135700,860565,3770,3770,3770,3770,0
|
|
20231114,135600,860565,3770,3770,3770,3770,0
|
|
20231114,135500,860565,3770,3770,3770,3770,0
|
|
20231114,135400,860565,3770,3770,3770,3770,0
|
|
20231114,135300,860565,3770,3770,3770,3770,0
|
|
20231114,135200,860565,3770,3770,3770,3770,0
|
|
20231114,135100,860565,3770,3770,3770,3770,0
|
|
20231114,135000,860565,3770,3770,3770,3770,0
|
|
20231114,134900,860565,3770,3770,3770,3770,0
|
|
20231114,134800,860565,3770,3770,3770,3770,0
|
|
20231114,134700,860565,3770,3770,3770,3770,0
|
|
20231114,134600,860565,3770,3770,3770,3770,0
|
|
20231114,134500,860565,3770,3770,3770,3770,0
|
|
20231114,134400,860565,3770,3770,3770,3770,0
|
|
20231114,134300,860565,3770,3755,3770,3755,14
|
|
20231114,134200,807970,3770,3770,3770,3770,0
|
|
20231114,134100,807970,3770,3770,3770,3770,0
|
|
20231114,134000,807970,3770,3770,3770,3770,0
|
|
20231114,133900,807970,3770,3770,3770,3770,0
|
|
20231114,133800,807970,3770,3770,3770,3770,0
|
|
20231114,133700,807970,3770,3770,3770,3770,0
|
|
20231114,133600,807970,3770,3770,3770,3770,0
|
|
20231114,133500,807970,3770,3770,3770,3770,0
|
|
20231114,133400,807970,3770,3770,3770,3770,0
|
|
20231114,133300,807970,3770,3770,3770,3770,0
|
|
20231114,133200,807970,3770,3770,3770,3770,0
|
|
20231114,133100,807970,3770,3770,3770,3770,0
|
|
20231114,133000,807970,3770,3770,3770,3770,0
|
|
20231114,132900,807970,3770,3770,3770,3770,0
|
|
20231114,132800,807970,3770,3770,3770,3770,0
|
|
20231114,132700,807970,3770,3770,3770,3770,0
|
|
20231114,132600,807970,3770,3770,3770,3770,0
|
|
20231114,132500,807970,3770,3770,3770,3770,0
|
|
20231114,132400,807970,3770,3770,3770,3770,0
|
|
20231114,132300,807970,3770,3770,3770,3770,0
|
|
20231114,132200,807970,3770,3770,3770,3770,0
|
|
20231114,132100,807970,3770,3770,3770,3770,0
|
|
20231114,132000,807970,3770,3770,3770,3770,0
|
|
20231114,131900,807970,3770,3770,3770,3770,0
|
|
20231114,131800,807970,3770,3770,3770,3770,0
|
|
20231114,131700,807970,3770,3770,3770,3770,0
|
|
20231114,131600,807970,3770,3770,3770,3770,0
|
|
20231114,131500,807970,3770,3770,3770,3770,0
|
|
20231114,131400,807970,3770,3770,3770,3770,0
|
|
20231114,131300,807970,3770,3770,3770,3770,0
|
|
20231114,131200,807970,3770,3770,3770,3770,0
|
|
20231114,131100,807970,3770,3770,3770,3770,0
|
|
20231114,131000,807970,3770,3770,3770,3770,0
|
|
20231114,130900,807970,3770,3770,3770,3770,0
|
|
20231114,130800,807970,3770,3770,3770,3770,0
|
|
20231114,130700,807970,3770,3770,3770,3770,0
|
|
20231114,130600,807970,3770,3770,3770,3770,0
|
|
20231114,130500,807970,3770,3770,3770,3770,0
|
|
20231114,130400,807970,3770,3770,3770,3770,0
|
|
20231114,130300,807970,3770,3770,3770,3770,0
|
|
20231114,130200,807970,3770,3770,3770,3770,0
|
|
20231114,130100,807970,3770,3770,3770,3770,0
|
|
20231114,130000,807970,3770,3770,3770,3770,0
|
|
20231114,125900,807970,3770,3770,3770,3770,0
|
|
20231114,125800,807970,3770,3770,3770,3770,0
|
|
20231114,125700,807970,3770,3770,3770,3770,0
|
|
20231114,125600,807970,3770,3770,3770,3770,0
|
|
20231114,125500,807970,3770,3770,3770,3770,0
|
|
20231114,125400,807970,3770,3770,3770,3770,0
|
|
20231114,125300,807970,3770,3770,3770,3770,0
|
|
20231114,125200,807970,3770,3770,3770,3770,0
|
|
20231114,125100,807970,3770,3770,3770,3770,0
|
|
20231114,125000,807970,3770,3770,3770,3770,0
|
|
20231114,124900,807970,3770,3770,3770,3770,0
|
|
20231114,124800,807970,3770,3770,3770,3770,0
|
|
20231114,124700,807970,3770,3770,3770,3770,0
|
|
20231114,124600,807970,3770,3770,3770,3770,0
|
|
20231114,124500,807970,3770,3770,3770,3770,0
|
|
20231114,124400,807970,3770,3770,3770,3770,0
|
|
20231114,124300,807970,3770,3770,3770,3770,0
|
|
20231114,124200,807970,3770,3770,3770,3770,31
|
|
20231114,124100,691100,3770,3770,3770,3770,0
|
|
20231114,124000,691100,3770,3770,3770,3770,0
|
|
20231114,123900,691100,3770,3770,3770,3770,0
|
|
20231114,123800,691100,3770,3770,3770,3770,0
|
|
20231114,123700,691100,3770,3770,3770,3770,0
|
|
20231114,123600,691100,3770,3770,3770,3770,0
|
|
20231114,123500,691100,3770,3770,3770,3770,0
|
|
20231114,123400,691100,3770,3770,3770,3770,0
|
|
20231114,123300,691100,3770,3770,3770,3770,0
|
|
20231114,123200,691100,3770,3770,3770,3770,0
|
|
20231114,123100,691100,3770,3770,3770,3770,0
|
|
20231114,123000,691100,3770,3770,3770,3770,0
|
|
20231114,122900,691100,3770,3770,3770,3770,0
|
|
20231114,122800,691100,3770,3770,3770,3770,1
|
|
20231114,122700,687330,3775,3775,3775,3775,0
|
|
20231114,122600,687330,3775,3775,3775,3775,0
|
|
20231114,122500,687330,3775,3775,3775,3775,0
|
|
20231114,122400,687330,3775,3775,3775,3775,0
|
|
20231114,122300,687330,3775,3775,3775,3775,0
|
|
20231114,122200,687330,3775,3775,3775,3775,0
|
|
20231114,122100,687330,3775,3775,3775,3775,0
|
|
20231114,122000,687330,3775,3775,3775,3775,0
|
|
20231114,121900,687330,3775,3775,3775,3775,0
|
|
20231114,121800,687330,3775,3775,3775,3775,0
|
|
20231114,121700,687330,3775,3775,3775,3775,0
|
|
20231114,121600,687330,3775,3775,3775,3775,0
|
|
20231114,121500,687330,3775,3775,3775,3775,0
|
|
20231114,121400,687330,3775,3775,3775,3775,0
|
|
20231114,121300,687330,3775,3775,3775,3775,0
|
|
20231114,121200,687330,3775,3775,3775,3775,0
|
|
20231114,121100,687330,3775,3775,3775,3775,0
|
|
20231114,121000,687330,3775,3775,3775,3775,0
|
|
20231114,120900,687330,3775,3775,3775,3775,0
|
|
20231114,120800,687330,3775,3775,3775,3775,0
|
|
20231114,120700,687330,3775,3775,3775,3775,0
|
|
20231114,120600,687330,3775,3775,3775,3775,0
|
|
20231114,120500,687330,3775,3775,3775,3775,0
|
|
20231114,120400,687330,3775,3775,3775,3775,0
|
|
20231114,120300,687330,3775,3775,3775,3775,0
|
|
20231114,120200,687330,3775,3775,3775,3775,0
|
|
20231114,120100,687330,3775,3775,3775,3775,0
|
|
20231114,120000,687330,3775,3775,3775,3775,0
|
|
20231114,115900,687330,3775,3775,3775,3775,0
|
|
20231114,115800,687330,3775,3775,3775,3775,0
|
|
20231114,115700,687330,3775,3775,3775,3775,0
|
|
20231114,115600,687330,3775,3775,3775,3775,0
|
|
20231114,115500,687330,3775,3775,3775,3775,0
|
|
20231114,115400,687330,3775,3775,3775,3775,0
|
|
20231114,115300,687330,3775,3775,3775,3775,0
|
|
20231114,115200,687330,3775,3775,3775,3775,0
|
|
20231114,115100,687330,3775,3775,3775,3775,0
|
|
20231114,115000,687330,3775,3775,3775,3775,0
|
|
20231114,114900,687330,3775,3775,3775,3775,0
|
|
20231114,114800,687330,3775,3775,3775,3775,0
|
|
20231114,114700,687330,3775,3775,3775,3775,0
|
|
20231114,114600,687330,3775,3775,3775,3775,0
|
|
20231114,114500,687330,3775,3775,3775,3775,0
|
|
20231114,114400,687330,3775,3775,3775,3775,0
|
|
20231114,114300,687330,3775,3775,3775,3775,0
|
|
20231114,114200,687330,3775,3775,3775,3775,0
|
|
20231114,114100,687330,3775,3775,3775,3775,0
|
|
20231114,114000,687330,3775,3775,3775,3775,0
|
|
20231114,113900,687330,3775,3775,3775,3775,0
|
|
20231114,113800,687330,3775,3775,3775,3775,0
|
|
20231114,113700,687330,3775,3775,3775,3775,0
|
|
20231114,113600,687330,3775,3775,3775,3775,0
|
|
20231114,113500,687330,3775,3775,3775,3775,0
|
|
20231114,113400,687330,3775,3775,3775,3775,0
|
|
20231114,113300,687330,3775,3775,3775,3775,0
|
|
20231114,113200,687330,3775,3775,3775,3775,0
|
|
20231114,113100,687330,3775,3775,3775,3775,0
|
|
20231114,113000,687330,3775,3775,3775,3775,0
|
|
20231114,112900,687330,3775,3775,3775,3775,0
|
|
20231114,112800,687330,3775,3775,3775,3775,0
|
|
20231114,112700,687330,3775,3775,3775,3775,0
|
|
20231114,112600,687330,3775,3775,3775,3775,0
|
|
20231114,112500,687330,3775,3775,3775,3775,0
|
|
20231114,112400,687330,3775,3775,3775,3775,0
|
|
20231114,112300,687330,3775,3775,3775,3775,0
|
|
20231114,112200,687330,3775,3775,3775,3775,0
|
|
20231114,112100,687330,3775,3775,3775,3775,0
|
|
20231114,112000,687330,3775,3775,3775,3775,0
|
|
20231114,111900,687330,3775,3775,3775,3775,0
|
|
20231114,111800,687330,3775,3775,3775,3775,0
|
|
20231114,111700,687330,3775,3775,3775,3775,0
|
|
20231114,111600,687330,3775,3775,3775,3775,0
|
|
20231114,111500,687330,3775,3775,3775,3775,3
|
|
20231114,111400,676005,3775,3775,3775,3775,0
|
|
20231114,111300,676005,3775,3775,3775,3775,0
|
|
20231114,111200,676005,3775,3775,3775,3775,0
|
|
20231114,111100,676005,3775,3775,3775,3775,0
|
|
20231114,111000,676005,3775,3775,3775,3775,0
|
|
20231114,110900,676005,3775,3730,3775,3730,8
|
|
20231114,110800,645880,3730,3730,3730,3730,0
|
|
20231114,110700,645880,3730,3730,3730,3730,0
|
|
20231114,110600,645880,3730,3730,3730,3730,3
|
|
20231114,110500,634690,3770,3770,3770,3770,0
|
|
20231114,110400,634690,3770,3770,3770,3770,0
|
|
20231114,110300,634690,3770,3770,3770,3770,0
|
|
20231114,110200,634690,3770,3770,3770,3770,20
|
|
20231114,110100,559290,3770,3770,3770,3770,30
|
|
20231114,110000,446190,3770,3770,3770,3770,10
|
|
20231114,105900,408490,3770,3770,3770,3770,9
|
|
20231114,105800,374560,3765,3765,3765,3765,1
|
|
20231114,105700,370795,3770,3770,3770,3770,25
|
|
20231114,105600,276545,3780,3780,3780,3780,0
|
|
20231114,105500,276545,3780,3780,3780,3780,0
|
|
20231114,105400,276545,3780,3780,3780,3780,0
|
|
20231114,105300,276545,3780,3780,3780,3780,0
|
|
20231114,105200,276545,3780,3780,3780,3780,0
|
|
20231114,105100,276545,3780,3780,3780,3780,0
|
|
20231114,105000,276545,3780,3780,3780,3780,0
|
|
20231114,104900,276545,3780,3780,3780,3780,0
|
|
20231114,104800,276545,3780,3780,3780,3780,0
|
|
20231114,104700,276545,3780,3780,3780,3780,0
|
|
20231114,104600,276545,3780,3780,3780,3780,0
|
|
20231114,104500,276545,3780,3780,3780,3780,0
|
|
20231114,104400,276545,3780,3780,3780,3780,0
|
|
20231114,104300,276545,3780,3780,3780,3780,0
|
|
20231114,104200,276545,3780,3780,3780,3780,0
|
|
20231114,104100,276545,3780,3780,3780,3780,0
|
|
20231114,104000,276545,3780,3780,3780,3780,0
|
|
20231114,103900,276545,3780,3780,3780,3780,0
|
|
20231114,103800,276545,3780,3780,3780,3780,0
|
|
20231114,103700,276545,3780,3780,3780,3780,1
|
|
20231114,103600,272765,3780,3780,3780,3780,0
|
|
20231114,103500,272765,3780,3780,3780,3780,0
|
|
20231114,103400,272765,3780,3780,3780,3780,1
|
|
20231114,103300,268985,3780,3780,3780,3780,3
|
|
20231114,103200,257645,3780,3780,3780,3780,0
|
|
20231114,103100,257645,3780,3780,3780,3780,1
|
|
20231114,103000,253865,3790,3790,3790,3790,0
|
|
20231114,102900,253865,3790,3790,3790,3790,0
|
|
20231114,102800,253865,3790,3790,3790,3790,0
|
|
20231114,102700,253865,3790,3790,3790,3790,0
|
|
20231114,102600,253865,3790,3790,3790,3790,0
|
|
20231114,102500,253865,3790,3790,3790,3790,0
|
|
20231114,102400,253865,3790,3790,3790,3790,0
|
|
20231114,102300,253865,3790,3790,3790,3790,0
|
|
20231114,102200,253865,3790,3790,3790,3790,0
|
|
20231114,102100,253865,3790,3790,3790,3790,0
|
|
20231114,102000,253865,3790,3790,3790,3790,0
|
|
20231114,101900,253865,3790,3790,3790,3790,0
|
|
20231114,101800,253865,3790,3790,3790,3790,0
|
|
20231114,101700,253865,3790,3790,3790,3790,0
|
|
20231114,101600,253865,3790,3790,3790,3790,0
|
|
20231114,101500,253865,3790,3790,3790,3790,0
|
|
20231114,101400,253865,3790,3790,3790,3790,0
|
|
20231114,101300,253865,3790,3790,3790,3790,0
|
|
20231114,101200,253865,3790,3790,3790,3790,0
|
|
20231114,101100,253865,3790,3790,3790,3790,0
|
|
20231114,101000,253865,3790,3790,3790,3790,0
|
|
20231114,100900,253865,3790,3790,3790,3790,0
|
|
20231114,100800,253865,3790,3790,3790,3790,0
|
|
20231114,100700,253865,3790,3790,3790,3790,0
|
|
20231114,100600,253865,3790,3790,3790,3790,0
|
|
20231114,100500,253865,3790,3790,3790,3790,0
|
|
20231114,100400,253865,3790,3790,3790,3790,0
|
|
20231114,100300,253865,3790,3790,3790,3790,0
|
|
20231114,100200,253865,3790,3790,3790,3790,0
|
|
20231114,100100,253865,3790,3790,3790,3790,0
|
|
20231114,100000,253865,3790,3790,3790,3790,0
|
|
20231114,095900,253865,3790,3790,3790,3790,3
|
|
20231114,095800,242495,3790,3790,3790,3790,12
|
|
20231114,095700,197015,3790,3790,3790,3790,0
|
|
20231114,095600,197015,3790,3790,3790,3790,0
|
|
20231114,095500,197015,3790,3790,3790,3790,0
|
|
20231114,095400,197015,3790,3790,3790,3790,0
|
|
20231114,095300,197015,3790,3790,3790,3790,0
|
|
20231114,095200,197015,3790,3790,3790,3790,0
|
|
20231114,095100,197015,3790,3790,3790,3790,0
|
|
20231114,095000,197015,3790,3790,3790,3790,0
|
|
20231114,094900,197015,3790,3790,3790,3790,0
|
|
20231114,094800,197015,3790,3790,3790,3790,0
|
|
20231114,094700,197015,3790,3790,3790,3790,0
|
|
20231114,094600,197015,3790,3790,3790,3790,0
|
|
20231114,094500,197015,3790,3790,3790,3790,0
|
|
20231114,094400,197015,3790,3790,3790,3790,0
|
|
20231114,094300,197015,3790,3790,3790,3790,0
|
|
20231114,094200,197015,3790,3790,3790,3790,0
|
|
20231114,094100,197015,3790,3790,3790,3790,0
|
|
20231114,094000,197015,3790,3790,3790,3790,0
|
|
20231114,093900,197015,3790,3790,3790,3790,0
|
|
20231114,093800,197015,3790,3790,3790,3790,0
|
|
20231114,093700,197015,3790,3790,3790,3790,0
|
|
20231114,093600,197015,3790,3790,3790,3790,0
|
|
20231114,093500,197015,3790,3790,3790,3790,0
|
|
20231114,093400,197015,3790,3790,3790,3790,0
|
|
20231114,093300,197015,3790,3790,3790,3790,0
|
|
20231114,093200,197015,3790,3790,3790,3790,7
|
|
20231114,093100,170485,3790,3790,3790,3790,0
|
|
20231114,093000,170485,3790,3790,3790,3790,0
|
|
20231114,092900,170485,3790,3790,3790,3790,0
|
|
20231114,092800,170485,3790,3790,3790,3790,0
|
|
20231114,092700,170485,3790,3790,3790,3790,0
|
|
20231114,092600,170485,3790,3790,3790,3790,0
|
|
20231114,092500,170485,3790,3790,3790,3790,1
|
|
20231114,092400,166695,3810,3810,3810,3810,0
|
|
20231114,092300,166695,3810,3810,3810,3810,0
|
|
20231114,092200,166695,3810,3810,3810,3810,0
|
|
20231114,092100,166695,3810,3810,3810,3810,0
|
|
20231114,092000,166695,3810,3810,3810,3810,0
|
|
20231114,091900,166695,3810,3810,3810,3810,0
|
|
20231114,091800,166695,3810,3810,3810,3810,0
|
|
20231114,091700,166695,3810,3810,3810,3810,0
|
|
20231114,091600,166695,3810,3810,3810,3810,0
|
|
20231114,091500,166695,3810,3810,3810,3810,0
|
|
20231114,091400,166695,3810,3810,3810,3810,0
|
|
20231114,091300,166695,3810,3810,3810,3810,0
|
|
20231114,091200,166695,3810,3810,3810,3810,0
|
|
20231114,091100,166695,3810,3810,3810,3810,0
|
|
20231114,091000,166695,3810,3810,3810,3810,0
|
|
20231114,090900,166695,3810,3810,3810,3810,0
|
|
20231114,090800,166695,3810,3810,3810,3810,0
|
|
20231114,090700,166695,3810,3810,3810,3810,0
|
|
20231114,090600,166695,3810,3810,3810,3810,0
|
|
20231114,090500,166695,3810,3810,3810,3810,0
|
|
20231114,090400,166695,3810,3810,3810,3810,0
|
|
20231114,090300,166695,3810,3790,3810,3790,29
|
|
20231114,090200,56565,3780,3760,3780,3760,15
|
|
20231114,090100,0,3760,3760,3760,3760,0
|
|
20231114,090000,0,3760,3760,3760,3760,0
|