683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,202000,4132960,3745,3745,3745,3745,43
|
|
20231115,201900,4132960,3745,3745,3745,3745,0
|
|
20231115,201800,4132960,3745,3745,3745,3745,0
|
|
20231115,201700,4132960,3745,3745,3745,3745,0
|
|
20231115,201600,4132960,3745,3745,3745,3745,0
|
|
20231115,201500,4132960,3745,3745,3745,3745,0
|
|
20231115,201400,4132960,3745,3745,3745,3745,0
|
|
20231115,201300,4132960,3745,3745,3745,3745,0
|
|
20231115,201200,4132960,3745,3745,3745,3745,0
|
|
20231115,201100,4132960,3745,3745,3745,3745,0
|
|
20231115,201000,4132960,3745,3745,3745,3745,0
|
|
20231115,200900,4132960,3745,3745,3745,3745,0
|
|
20231115,200800,4132960,3745,3745,3745,3745,0
|
|
20231115,200700,4132960,3745,3745,3745,3745,0
|
|
20231115,200600,4132960,3745,3745,3745,3745,0
|
|
20231115,200500,4132960,3745,3745,3745,3745,0
|
|
20231115,200400,4132960,3745,3745,3745,3745,0
|
|
20231115,200300,4132960,3745,3745,3745,3745,0
|
|
20231115,200200,4132960,3745,3745,3745,3745,0
|
|
20231115,200100,4132960,3745,3745,3745,3745,0
|
|
20231115,200000,4132960,3745,3745,3745,3745,0
|
|
20231115,195900,4132960,3745,3745,3745,3745,0
|
|
20231115,195800,4132960,3745,3745,3745,3745,0
|
|
20231115,195700,4132960,3745,3745,3745,3745,0
|
|
20231115,195600,4132960,3745,3745,3745,3745,0
|
|
20231115,195500,4132960,3745,3745,3745,3745,0
|
|
20231115,195400,4132960,3745,3745,3745,3745,0
|
|
20231115,195300,4132960,3745,3745,3745,3745,0
|
|
20231115,195200,4132960,3745,3745,3745,3745,0
|
|
20231115,195100,4132960,3745,3745,3745,3745,0
|
|
20231115,195000,4132960,3745,3745,3745,3745,43
|
|
20231115,194900,4132960,3745,3745,3745,3745,0
|
|
20231115,194800,4132960,3745,3745,3745,3745,0
|
|
20231115,194700,4132960,3745,3745,3745,3745,0
|
|
20231115,194600,4132960,3745,3745,3745,3745,0
|
|
20231115,194500,4132960,3745,3745,3745,3745,0
|
|
20231115,194400,4132960,3745,3745,3745,3745,0
|
|
20231115,194300,4132960,3745,3745,3745,3745,0
|
|
20231115,194200,4132960,3745,3745,3745,3745,0
|
|
20231115,194100,4132960,3745,3745,3745,3745,0
|
|
20231115,194000,4132960,3745,3745,3745,3745,0
|
|
20231115,193900,4132960,3745,3745,3745,3745,0
|
|
20231115,193800,4132960,3745,3745,3745,3745,0
|
|
20231115,193700,4132960,3745,3745,3745,3745,0
|
|
20231115,193600,4132960,3745,3745,3745,3745,0
|
|
20231115,193500,4132960,3745,3745,3745,3745,0
|
|
20231115,193400,4132960,3745,3745,3745,3745,0
|
|
20231115,193300,4132960,3745,3745,3745,3745,0
|
|
20231115,193200,4132960,3745,3745,3745,3745,0
|
|
20231115,193100,4132960,3745,3745,3745,3745,0
|
|
20231115,193000,4132960,3745,3745,3745,3745,0
|
|
20231115,192900,4132960,3745,3745,3745,3745,0
|
|
20231115,192800,4132960,3745,3745,3745,3745,0
|
|
20231115,192700,4132960,3745,3745,3745,3745,0
|
|
20231115,192600,4132960,3745,3745,3745,3745,0
|
|
20231115,192500,4132960,3745,3745,3745,3745,0
|
|
20231115,192400,4132960,3745,3745,3745,3745,0
|
|
20231115,192300,4132960,3745,3745,3745,3745,0
|
|
20231115,192200,4132960,3745,3745,3745,3745,0
|
|
20231115,192100,4132960,3745,3745,3745,3745,0
|
|
20231115,192000,4132960,3745,3745,3745,3745,43
|
|
20231115,191900,4132960,3745,3745,3745,3745,0
|
|
20231115,191800,4132960,3745,3745,3745,3745,0
|
|
20231115,191700,4132960,3745,3745,3745,3745,0
|
|
20231115,191600,4132960,3745,3745,3745,3745,0
|
|
20231115,191500,4132960,3745,3745,3745,3745,0
|
|
20231115,191400,4132960,3745,3745,3745,3745,0
|
|
20231115,191300,4132960,3745,3745,3745,3745,0
|
|
20231115,191200,4132960,3745,3745,3745,3745,0
|
|
20231115,191100,4132960,3745,3745,3745,3745,0
|
|
20231115,191000,4132960,3745,3745,3745,3745,0
|
|
20231115,190900,4132960,3745,3745,3745,3745,0
|
|
20231115,190800,4132960,3745,3745,3745,3745,0
|
|
20231115,190700,4132960,3745,3745,3745,3745,0
|
|
20231115,190600,4132960,3745,3745,3745,3745,0
|
|
20231115,190500,4132960,3745,3745,3745,3745,0
|
|
20231115,190400,4132960,3745,3745,3745,3745,0
|
|
20231115,190300,4132960,3745,3745,3745,3745,0
|
|
20231115,190200,4132960,3745,3745,3745,3745,0
|
|
20231115,190100,4132960,3745,3745,3745,3745,0
|
|
20231115,190000,4132960,3745,3745,3745,3745,0
|
|
20231115,185900,4132960,3745,3745,3745,3745,0
|
|
20231115,185800,4132960,3745,3745,3745,3745,0
|
|
20231115,185700,4132960,3745,3745,3745,3745,0
|
|
20231115,185600,4132960,3745,3745,3745,3745,0
|
|
20231115,185500,4132960,3745,3745,3745,3745,0
|
|
20231115,185400,4132960,3745,3745,3745,3745,0
|
|
20231115,185300,4132960,3745,3745,3745,3745,0
|
|
20231115,185200,4132960,3745,3745,3745,3745,0
|
|
20231115,185100,4132960,3745,3745,3745,3745,0
|
|
20231115,185000,4132960,3745,3745,3745,3745,43
|
|
20231115,184900,4132960,3745,3745,3745,3745,0
|
|
20231115,184800,4132960,3745,3745,3745,3745,0
|
|
20231115,184700,4132960,3745,3745,3745,3745,0
|
|
20231115,184600,4132960,3745,3745,3745,3745,0
|
|
20231115,184500,4132960,3745,3745,3745,3745,0
|
|
20231115,184400,4132960,3745,3745,3745,3745,0
|
|
20231115,184300,4132960,3745,3745,3745,3745,0
|
|
20231115,184200,4132960,3745,3745,3745,3745,0
|
|
20231115,184100,4132960,3745,3745,3745,3745,0
|
|
20231115,184000,4132960,3745,3745,3745,3745,0
|
|
20231115,183900,4132960,3745,3745,3745,3745,0
|
|
20231115,183800,4132960,3745,3745,3745,3745,0
|
|
20231115,183700,4132960,3745,3745,3745,3745,0
|
|
20231115,183600,4132960,3745,3745,3745,3745,0
|
|
20231115,183500,4132960,3745,3745,3745,3745,0
|
|
20231115,183400,4132960,3745,3745,3745,3745,0
|
|
20231115,183300,4132960,3745,3745,3745,3745,0
|
|
20231115,183200,4132960,3745,3745,3745,3745,0
|
|
20231115,183100,4132960,3745,3745,3745,3745,0
|
|
20231115,183000,4132960,3745,3745,3745,3745,0
|
|
20231115,182900,4132960,3745,3745,3745,3745,0
|
|
20231115,182800,4132960,3745,3745,3745,3745,0
|
|
20231115,182700,4132960,3745,3745,3745,3745,0
|
|
20231115,182600,4132960,3745,3745,3745,3745,0
|
|
20231115,182500,4132960,3745,3745,3745,3745,0
|
|
20231115,182400,4132960,3745,3745,3745,3745,0
|
|
20231115,182300,4132960,3745,3745,3745,3745,0
|
|
20231115,182200,4132960,3745,3745,3745,3745,0
|
|
20231115,182100,4132960,3745,3745,3745,3745,0
|
|
20231115,182000,4132960,3745,3745,3745,3745,43
|
|
20231115,181900,4132960,3745,3745,3745,3745,0
|
|
20231115,181800,4132960,3745,3745,3745,3745,0
|
|
20231115,181700,4132960,3745,3745,3745,3745,0
|
|
20231115,181600,4132960,3745,3745,3745,3745,0
|
|
20231115,181500,4132960,3745,3745,3745,3745,0
|
|
20231115,181400,4132960,3745,3745,3745,3745,0
|
|
20231115,181300,4132960,3745,3745,3745,3745,0
|
|
20231115,181200,4132960,3745,3745,3745,3745,0
|
|
20231115,181100,4132960,3745,3745,3745,3745,0
|
|
20231115,181000,4132960,3745,3745,3745,3745,0
|
|
20231115,180900,4132960,3745,3745,3745,3745,0
|
|
20231115,180800,4132960,3745,3745,3745,3745,0
|
|
20231115,180700,4132960,3745,3745,3745,3745,0
|
|
20231115,180600,4132960,3745,3745,3745,3745,0
|
|
20231115,180500,4132960,3745,3745,3745,3745,0
|
|
20231115,180400,4132960,3745,3745,3745,3745,0
|
|
20231115,180300,4132960,3745,3745,3745,3745,0
|
|
20231115,180200,4132960,3745,3745,3745,3745,0
|
|
20231115,180100,4132960,3745,3745,3745,3745,0
|
|
20231115,180000,4132960,3745,3745,3745,3745,0
|
|
20231115,175900,4132960,3745,3745,3745,3745,0
|
|
20231115,175800,4132960,3745,3745,3745,3745,0
|
|
20231115,175700,4132960,3745,3745,3745,3745,0
|
|
20231115,175600,4132960,3745,3745,3745,3745,0
|
|
20231115,175500,4132960,3745,3745,3745,3745,0
|
|
20231115,175400,4132960,3745,3745,3745,3745,0
|
|
20231115,175300,4132960,3745,3745,3745,3745,0
|
|
20231115,175200,4132960,3745,3745,3745,3745,0
|
|
20231115,175100,4132960,3745,3745,3745,3745,0
|
|
20231115,175000,4132960,3745,3745,3745,3745,43
|
|
20231115,174900,4132960,3745,3745,3745,3745,0
|
|
20231115,174800,4132960,3745,3745,3745,3745,0
|
|
20231115,174700,4132960,3745,3745,3745,3745,0
|
|
20231115,174600,4132960,3745,3745,3745,3745,0
|
|
20231115,174500,4132960,3745,3745,3745,3745,0
|
|
20231115,174400,4132960,3745,3745,3745,3745,0
|
|
20231115,174300,4132960,3745,3745,3745,3745,0
|
|
20231115,174200,4132960,3745,3745,3745,3745,0
|
|
20231115,174100,4132960,3745,3745,3745,3745,0
|
|
20231115,174000,4132960,3745,3745,3745,3745,0
|
|
20231115,173900,4132960,3745,3745,3745,3745,0
|
|
20231115,173800,4132960,3745,3745,3745,3745,0
|
|
20231115,173700,4132960,3745,3745,3745,3745,0
|
|
20231115,173600,4132960,3745,3745,3745,3745,0
|
|
20231115,173500,4132960,3745,3745,3745,3745,0
|
|
20231115,173400,4132960,3745,3745,3745,3745,0
|
|
20231115,173300,4132960,3745,3745,3745,3745,0
|
|
20231115,173200,4132960,3745,3745,3745,3745,0
|
|
20231115,173100,4132960,3745,3745,3745,3745,0
|
|
20231115,173000,4132960,3745,3745,3745,3745,0
|
|
20231115,172900,4132960,3745,3745,3745,3745,0
|
|
20231115,172800,4132960,3745,3745,3745,3745,0
|
|
20231115,172700,4132960,3745,3745,3745,3745,0
|
|
20231115,172600,4132960,3745,3745,3745,3745,0
|
|
20231115,172500,4132960,3745,3745,3745,3745,0
|
|
20231115,172400,4132960,3745,3745,3745,3745,0
|
|
20231115,172300,4132960,3745,3745,3745,3745,0
|
|
20231115,172200,4132960,3745,3745,3745,3745,0
|
|
20231115,172100,4132960,3745,3745,3745,3745,0
|
|
20231115,172000,4132960,3745,3745,3745,3745,43
|
|
20231115,171900,4132960,3745,3745,3745,3745,0
|
|
20231115,171800,4132960,3745,3745,3745,3745,0
|
|
20231115,171700,4132960,3745,3745,3745,3745,0
|
|
20231115,171600,4132960,3745,3745,3745,3745,0
|
|
20231115,171500,4132960,3745,3745,3745,3745,0
|
|
20231115,171400,4132960,3745,3745,3745,3745,0
|
|
20231115,171300,4132960,3745,3745,3745,3745,0
|
|
20231115,171200,4132960,3745,3745,3745,3745,0
|
|
20231115,171100,4132960,3745,3745,3745,3745,0
|
|
20231115,171000,4132960,3745,3745,3745,3745,0
|
|
20231115,170900,4132960,3745,3745,3745,3745,0
|
|
20231115,170800,4132960,3745,3745,3745,3745,0
|
|
20231115,170700,4132960,3745,3745,3745,3745,0
|
|
20231115,170600,4132960,3745,3745,3745,3745,0
|
|
20231115,170500,4132960,3745,3745,3745,3745,0
|
|
20231115,170400,4132960,3745,3745,3745,3745,0
|
|
20231115,170300,4132960,3745,3745,3745,3745,0
|
|
20231115,170200,4132960,3745,3745,3745,3745,0
|
|
20231115,170100,4132960,3745,3745,3745,3745,0
|
|
20231115,170000,4132960,3745,3745,3745,3745,0
|
|
20231115,165900,4132960,3745,3745,3745,3745,0
|
|
20231115,165800,4132960,3745,3745,3745,3745,0
|
|
20231115,165700,4132960,3745,3745,3745,3745,0
|
|
20231115,165600,4132960,3745,3745,3745,3745,0
|
|
20231115,165500,4132960,3745,3745,3745,3745,0
|
|
20231115,165400,4132960,3745,3745,3745,3745,0
|
|
20231115,165300,4132960,3745,3745,3745,3745,0
|
|
20231115,165200,4132960,3745,3745,3745,3745,0
|
|
20231115,165100,4132960,3745,3745,3745,3745,0
|
|
20231115,165000,4132960,3745,3745,3745,3745,43
|
|
20231115,164900,4132960,3745,3745,3745,3745,0
|
|
20231115,164800,4132960,3745,3745,3745,3745,0
|
|
20231115,164700,4132960,3745,3745,3745,3745,0
|
|
20231115,164600,4132960,3745,3745,3745,3745,0
|
|
20231115,164500,4132960,3745,3745,3745,3745,0
|
|
20231115,164400,4132960,3745,3745,3745,3745,0
|
|
20231115,164300,4132960,3745,3745,3745,3745,0
|
|
20231115,164200,4132960,3745,3745,3745,3745,0
|
|
20231115,164100,4132960,3745,3745,3745,3745,0
|
|
20231115,164000,4132960,3745,3745,3745,3745,0
|
|
20231115,163900,4132960,3745,3745,3745,3745,0
|
|
20231115,163800,4132960,3745,3745,3745,3745,0
|
|
20231115,163700,4132960,3745,3745,3745,3745,0
|
|
20231115,163600,4132960,3745,3745,3745,3745,0
|
|
20231115,163500,4132960,3745,3745,3745,3745,0
|
|
20231115,163400,4132960,3745,3745,3745,3745,0
|
|
20231115,163300,4132960,3745,3745,3745,3745,0
|
|
20231115,163200,4132960,3745,3745,3745,3745,0
|
|
20231115,163100,4132960,3745,3745,3745,3745,0
|
|
20231115,163000,4132960,3745,3745,3745,3745,0
|
|
20231115,162900,4132960,3745,3745,3745,3745,0
|
|
20231115,162800,4132960,3745,3745,3745,3745,0
|
|
20231115,162700,4132960,3745,3745,3745,3745,0
|
|
20231115,162600,4132960,3745,3745,3745,3745,0
|
|
20231115,162500,4132960,3745,3745,3745,3745,0
|
|
20231115,162400,4132960,3745,3745,3745,3745,0
|
|
20231115,162300,4132960,3745,3745,3745,3745,0
|
|
20231115,162200,4132960,3745,3745,3745,3745,0
|
|
20231115,162100,4132960,3745,3745,3745,3745,0
|
|
20231115,162000,4132960,3745,3745,3745,3745,43
|
|
20231115,161900,4132960,3745,3745,3745,3745,0
|
|
20231115,161800,4132960,3745,3745,3745,3745,0
|
|
20231115,161700,4132960,3745,3745,3745,3745,0
|
|
20231115,161600,4132960,3745,3745,3745,3745,0
|
|
20231115,161500,4132960,3745,3745,3745,3745,0
|
|
20231115,161400,4132960,3745,3745,3745,3745,0
|
|
20231115,161300,4132960,3745,3745,3745,3745,0
|
|
20231115,161200,4132960,3745,3745,3745,3745,0
|
|
20231115,161100,4132960,3745,3745,3745,3745,0
|
|
20231115,161000,4132960,3745,3745,3745,3745,0
|
|
20231115,160900,4132960,3745,3745,3745,3745,0
|
|
20231115,160800,4132960,3745,3745,3745,3745,0
|
|
20231115,160700,4132960,3745,3745,3745,3745,0
|
|
20231115,160600,4132960,3745,3745,3745,3745,0
|
|
20231115,160500,4132960,3745,3745,3745,3745,0
|
|
20231115,160400,4132960,3745,3745,3745,3745,0
|
|
20231115,160300,4132960,3745,3745,3745,3745,0
|
|
20231115,160200,4132960,3745,3745,3745,3745,0
|
|
20231115,160100,4132960,3745,3745,3745,3745,0
|
|
20231115,160000,4132960,3745,3745,3745,3745,0
|
|
20231115,155900,4132960,3745,3745,3745,3745,0
|
|
20231115,155800,4132960,3745,3745,3745,3745,0
|
|
20231115,155700,4132960,3745,3745,3745,3745,0
|
|
20231115,155600,4132960,3745,3745,3745,3745,0
|
|
20231115,155500,4132960,3745,3745,3745,3745,0
|
|
20231115,155400,4132960,3745,3745,3745,3745,0
|
|
20231115,155300,4132960,3745,3745,3745,3745,0
|
|
20231115,155200,4132960,3745,3745,3745,3745,0
|
|
20231115,155100,4132960,3745,3745,3745,3745,0
|
|
20231115,155000,4132960,3745,3745,3745,3745,43
|
|
20231115,154900,4132960,3745,3745,3745,3745,0
|
|
20231115,154800,4132960,3745,3745,3745,3745,0
|
|
20231115,154700,4132960,3745,3745,3745,3745,0
|
|
20231115,154600,4132960,3745,3745,3745,3745,0
|
|
20231115,154500,4132960,3745,3745,3745,3745,0
|
|
20231115,154400,4132960,3745,3745,3745,3745,0
|
|
20231115,154300,4132960,3745,3745,3745,3745,0
|
|
20231115,154200,4132960,3745,3745,3745,3745,0
|
|
20231115,154100,4132960,3745,3745,3745,3745,0
|
|
20231115,154000,4132960,3745,3745,3745,3745,0
|
|
20231115,153900,4132960,3745,3745,3745,3745,0
|
|
20231115,153800,4132960,3745,3745,3745,3745,0
|
|
20231115,153700,4132960,3745,3745,3745,3745,0
|
|
20231115,153600,4132960,3745,3745,3745,3745,0
|
|
20231115,153500,4132960,3745,3745,3745,3745,0
|
|
20231115,153400,4132960,3745,3745,3745,3745,0
|
|
20231115,153300,4132960,3745,3745,3745,3745,0
|
|
20231115,153200,4132960,3745,3745,3745,3745,0
|
|
20231115,153100,4132960,3745,3745,3745,3745,0
|
|
20231115,153000,4132960,3745,3745,3745,3745,43
|
|
20231115,152900,3971925,3745,3745,3745,3745,0
|
|
20231115,152800,3971925,3745,3745,3745,3745,0
|
|
20231115,152700,3971925,3745,3745,3745,3745,0
|
|
20231115,152600,3971925,3745,3745,3745,3745,0
|
|
20231115,152500,3971925,3745,3745,3745,3745,0
|
|
20231115,152400,3971925,3745,3745,3745,3745,0
|
|
20231115,152300,3971925,3745,3745,3745,3745,0
|
|
20231115,152200,3971925,3745,3745,3745,3745,0
|
|
20231115,152100,3971925,3745,3745,3745,3745,0
|
|
20231115,152000,3971925,3745,3745,3745,3745,0
|
|
20231115,151900,3971925,3745,3745,3745,3745,0
|
|
20231115,151800,3971925,3745,3745,3745,3745,0
|
|
20231115,151700,3971925,3745,3745,3745,3745,0
|
|
20231115,151600,3971925,3745,3745,3745,3745,0
|
|
20231115,151500,3971925,3745,3745,3745,3745,0
|
|
20231115,151400,3971925,3745,3745,3745,3745,0
|
|
20231115,151300,3971925,3745,3745,3745,3745,0
|
|
20231115,151200,3971925,3745,3745,3745,3745,0
|
|
20231115,151100,3971925,3745,3745,3745,3745,1
|
|
20231115,151000,3968180,3740,3740,3740,3740,0
|
|
20231115,150900,3968180,3740,3740,3740,3740,0
|
|
20231115,150800,3968180,3740,3740,3740,3740,0
|
|
20231115,150700,3968180,3740,3740,3740,3740,0
|
|
20231115,150600,3968180,3740,3740,3740,3740,0
|
|
20231115,150500,3968180,3740,3740,3740,3740,0
|
|
20231115,150400,3968180,3740,3740,3740,3740,0
|
|
20231115,150300,3968180,3740,3740,3740,3740,0
|
|
20231115,150200,3968180,3740,3740,3740,3740,0
|
|
20231115,150100,3968180,3740,3740,3740,3740,0
|
|
20231115,150000,3968180,3740,3740,3740,3740,0
|
|
20231115,145900,3968180,3740,3740,3740,3740,0
|
|
20231115,145800,3968180,3740,3740,3740,3740,0
|
|
20231115,145700,3968180,3740,3740,3740,3740,0
|
|
20231115,145600,3968180,3740,3740,3740,3740,0
|
|
20231115,145500,3968180,3740,3740,3740,3740,0
|
|
20231115,145400,3968180,3740,3740,3740,3740,0
|
|
20231115,145300,3968180,3740,3740,3740,3740,0
|
|
20231115,145200,3968180,3740,3740,3740,3740,0
|
|
20231115,145100,3968180,3740,3740,3740,3740,0
|
|
20231115,145000,3968180,3740,3740,3740,3740,0
|
|
20231115,144900,3968180,3740,3740,3740,3740,21
|
|
20231115,144800,3889640,3740,3740,3740,3740,0
|
|
20231115,144700,3889640,3740,3740,3740,3740,0
|
|
20231115,144600,3889640,3740,3740,3740,3740,0
|
|
20231115,144500,3889640,3740,3740,3740,3740,0
|
|
20231115,144400,3889640,3740,3740,3740,3740,0
|
|
20231115,144300,3889640,3740,3740,3740,3740,0
|
|
20231115,144200,3889640,3740,3740,3740,3740,226
|
|
20231115,144100,3044400,3740,3740,3740,3740,0
|
|
20231115,144000,3044400,3740,3740,3740,3740,0
|
|
20231115,143900,3044400,3740,3740,3740,3740,0
|
|
20231115,143800,3044400,3740,3740,3740,3740,0
|
|
20231115,143700,3044400,3740,3740,3740,3740,0
|
|
20231115,143600,3044400,3740,3740,3740,3740,0
|
|
20231115,143500,3044400,3740,3740,3740,3740,1
|
|
20231115,143400,3040660,3745,3745,3745,3745,0
|
|
20231115,143300,3040660,3745,3745,3745,3745,0
|
|
20231115,143200,3040660,3745,3745,3745,3745,0
|
|
20231115,143100,3040660,3745,3745,3745,3745,0
|
|
20231115,143000,3040660,3745,3745,3745,3745,0
|
|
20231115,142900,3040660,3745,3745,3745,3745,0
|
|
20231115,142800,3040660,3745,3745,3745,3745,0
|
|
20231115,142700,3040660,3745,3745,3745,3745,0
|
|
20231115,142600,3040660,3745,3745,3745,3745,0
|
|
20231115,142500,3040660,3745,3745,3745,3745,0
|
|
20231115,142400,3040660,3745,3745,3745,3745,1
|
|
20231115,142300,3036915,3745,3745,3745,3745,0
|
|
20231115,142200,3036915,3745,3745,3745,3745,0
|
|
20231115,142100,3036915,3745,3745,3745,3745,0
|
|
20231115,142000,3036915,3745,3745,3745,3745,0
|
|
20231115,141900,3036915,3745,3745,3745,3745,0
|
|
20231115,141800,3036915,3745,3745,3745,3745,0
|
|
20231115,141700,3036915,3745,3745,3745,3745,0
|
|
20231115,141600,3036915,3745,3745,3745,3745,0
|
|
20231115,141500,3036915,3745,3745,3745,3745,0
|
|
20231115,141400,3036915,3745,3745,3745,3745,0
|
|
20231115,141300,3036915,3745,3745,3745,3745,0
|
|
20231115,141200,3036915,3745,3745,3745,3745,0
|
|
20231115,141100,3036915,3745,3745,3745,3745,0
|
|
20231115,141000,3036915,3745,3745,3745,3745,0
|
|
20231115,140900,3036915,3745,3745,3745,3745,0
|
|
20231115,140800,3036915,3745,3745,3745,3745,0
|
|
20231115,140700,3036915,3745,3745,3745,3745,0
|
|
20231115,140600,3036915,3745,3745,3745,3745,0
|
|
20231115,140500,3036915,3745,3745,3745,3745,0
|
|
20231115,140400,3036915,3745,3745,3745,3745,0
|
|
20231115,140300,3036915,3745,3745,3745,3745,0
|
|
20231115,140200,3036915,3745,3745,3745,3745,0
|
|
20231115,140100,3036915,3745,3745,3745,3745,0
|
|
20231115,140000,3036915,3745,3745,3745,3745,0
|
|
20231115,135900,3036915,3745,3745,3745,3745,0
|
|
20231115,135800,3036915,3745,3745,3745,3745,0
|
|
20231115,135700,3036915,3745,3735,3745,3735,100
|
|
20231115,135600,2662630,3710,3710,3710,3710,0
|
|
20231115,135500,2662630,3710,3710,3710,3710,0
|
|
20231115,135400,2662630,3710,3710,3710,3710,0
|
|
20231115,135300,2662630,3710,3710,3710,3710,0
|
|
20231115,135200,2662630,3710,3710,3710,3710,0
|
|
20231115,135100,2662630,3710,3710,3710,3710,0
|
|
20231115,135000,2662630,3710,3710,3710,3710,0
|
|
20231115,134900,2662630,3710,3710,3710,3710,0
|
|
20231115,134800,2662630,3710,3710,3710,3710,0
|
|
20231115,134700,2662630,3710,3710,3710,3710,0
|
|
20231115,134600,2662630,3710,3710,3710,3710,0
|
|
20231115,134500,2662630,3710,3710,3710,3710,0
|
|
20231115,134400,2662630,3710,3710,3710,3710,0
|
|
20231115,134300,2662630,3710,3710,3710,3710,0
|
|
20231115,134200,2662630,3710,3710,3710,3710,0
|
|
20231115,134100,2662630,3710,3710,3710,3710,0
|
|
20231115,134000,2662630,3710,3710,3710,3710,0
|
|
20231115,133900,2662630,3710,3710,3710,3710,0
|
|
20231115,133800,2662630,3710,3710,3710,3710,3
|
|
20231115,133700,2651500,3710,3710,3710,3710,0
|
|
20231115,133600,2651500,3710,3710,3710,3710,16
|
|
20231115,133500,2592140,3710,3710,3710,3710,0
|
|
20231115,133400,2592140,3710,3710,3710,3710,0
|
|
20231115,133300,2592140,3710,3710,3710,3710,0
|
|
20231115,133200,2592140,3710,3710,3710,3710,0
|
|
20231115,133100,2592140,3710,3710,3710,3710,0
|
|
20231115,133000,2592140,3710,3710,3710,3710,0
|
|
20231115,132900,2592140,3710,3715,3715,3710,167
|
|
20231115,132800,1972545,3745,3745,3745,3745,0
|
|
20231115,132700,1972545,3745,3745,3745,3745,0
|
|
20231115,132600,1972545,3745,3745,3745,3745,0
|
|
20231115,132500,1972545,3745,3745,3745,3745,0
|
|
20231115,132400,1972545,3745,3745,3745,3745,0
|
|
20231115,132300,1972545,3745,3745,3745,3745,0
|
|
20231115,132200,1972545,3745,3745,3745,3745,0
|
|
20231115,132100,1972545,3745,3745,3745,3745,0
|
|
20231115,132000,1972545,3745,3745,3745,3745,0
|
|
20231115,131900,1972545,3745,3745,3745,3745,0
|
|
20231115,131800,1972545,3745,3745,3745,3745,0
|
|
20231115,131700,1972545,3745,3745,3745,3745,0
|
|
20231115,131600,1972545,3745,3745,3745,3745,0
|
|
20231115,131500,1972545,3745,3745,3745,3745,0
|
|
20231115,131400,1972545,3745,3745,3745,3745,0
|
|
20231115,131300,1972545,3745,3745,3745,3745,0
|
|
20231115,131200,1972545,3745,3745,3745,3745,0
|
|
20231115,131100,1972545,3745,3745,3745,3745,0
|
|
20231115,131000,1972545,3745,3745,3745,3745,0
|
|
20231115,130900,1972545,3745,3745,3745,3745,0
|
|
20231115,130800,1972545,3745,3745,3745,3745,0
|
|
20231115,130700,1972545,3745,3745,3745,3745,0
|
|
20231115,130600,1972545,3745,3745,3745,3745,0
|
|
20231115,130500,1972545,3745,3745,3745,3745,0
|
|
20231115,130400,1972545,3745,3745,3745,3745,0
|
|
20231115,130300,1972545,3745,3745,3745,3745,0
|
|
20231115,130200,1972545,3745,3745,3745,3745,0
|
|
20231115,130100,1972545,3745,3745,3745,3745,0
|
|
20231115,130000,1972545,3745,3745,3745,3745,0
|
|
20231115,125900,1972545,3745,3745,3745,3745,0
|
|
20231115,125800,1972545,3745,3745,3745,3745,0
|
|
20231115,125700,1972545,3745,3745,3745,3745,0
|
|
20231115,125600,1972545,3745,3745,3745,3745,0
|
|
20231115,125500,1972545,3745,3745,3745,3745,0
|
|
20231115,125400,1972545,3745,3745,3745,3745,0
|
|
20231115,125300,1972545,3745,3745,3745,3745,0
|
|
20231115,125200,1972545,3745,3745,3745,3745,0
|
|
20231115,125100,1972545,3745,3745,3745,3745,0
|
|
20231115,125000,1972545,3745,3745,3745,3745,0
|
|
20231115,124900,1972545,3745,3745,3745,3745,0
|
|
20231115,124800,1972545,3745,3745,3745,3745,0
|
|
20231115,124700,1972545,3745,3745,3745,3745,0
|
|
20231115,124600,1972545,3745,3745,3745,3745,0
|
|
20231115,124500,1972545,3745,3745,3745,3745,0
|
|
20231115,124400,1972545,3745,3745,3745,3745,0
|
|
20231115,124300,1972545,3745,3745,3745,3745,0
|
|
20231115,124200,1972545,3745,3745,3745,3745,0
|
|
20231115,124100,1972545,3745,3745,3745,3745,0
|
|
20231115,124000,1972545,3745,3745,3745,3745,0
|
|
20231115,123900,1972545,3745,3745,3745,3745,0
|
|
20231115,123800,1972545,3745,3745,3745,3745,0
|
|
20231115,123700,1972545,3745,3745,3745,3745,0
|
|
20231115,123600,1972545,3745,3745,3745,3745,0
|
|
20231115,123500,1972545,3745,3745,3745,3745,0
|
|
20231115,123400,1972545,3745,3745,3745,3745,0
|
|
20231115,123300,1972545,3745,3745,3745,3745,0
|
|
20231115,123200,1972545,3745,3745,3745,3745,0
|
|
20231115,123100,1972545,3745,3745,3745,3745,0
|
|
20231115,123000,1972545,3745,3745,3745,3745,0
|
|
20231115,122900,1972545,3745,3745,3745,3745,0
|
|
20231115,122800,1972545,3745,3745,3745,3745,0
|
|
20231115,122700,1972545,3745,3745,3745,3745,0
|
|
20231115,122600,1972545,3745,3745,3745,3745,0
|
|
20231115,122500,1972545,3745,3745,3745,3745,0
|
|
20231115,122400,1972545,3745,3745,3745,3745,0
|
|
20231115,122300,1972545,3745,3745,3745,3745,0
|
|
20231115,122200,1972545,3745,3745,3745,3745,0
|
|
20231115,122100,1972545,3745,3745,3745,3745,0
|
|
20231115,122000,1972545,3745,3745,3745,3745,0
|
|
20231115,121900,1972545,3745,3745,3745,3745,0
|
|
20231115,121800,1972545,3745,3745,3745,3745,0
|
|
20231115,121700,1972545,3745,3745,3745,3745,0
|
|
20231115,121600,1972545,3745,3745,3745,3745,0
|
|
20231115,121500,1972545,3745,3745,3745,3745,0
|
|
20231115,121400,1972545,3745,3745,3745,3745,0
|
|
20231115,121300,1972545,3745,3745,3745,3745,0
|
|
20231115,121200,1972545,3745,3745,3745,3745,2
|
|
20231115,121100,1965055,3745,3745,3745,3745,9
|
|
20231115,121000,1931350,3750,3750,3750,3750,0
|
|
20231115,120900,1931350,3750,3750,3750,3750,0
|
|
20231115,120800,1931350,3750,3750,3750,3750,0
|
|
20231115,120700,1931350,3750,3750,3750,3750,0
|
|
20231115,120600,1931350,3750,3750,3750,3750,0
|
|
20231115,120500,1931350,3750,3750,3750,3750,0
|
|
20231115,120400,1931350,3750,3750,3750,3750,0
|
|
20231115,120300,1931350,3750,3750,3750,3750,0
|
|
20231115,120200,1931350,3750,3750,3750,3750,0
|
|
20231115,120100,1931350,3750,3750,3750,3750,0
|
|
20231115,120000,1931350,3750,3750,3750,3750,0
|
|
20231115,115900,1931350,3750,3750,3750,3750,0
|
|
20231115,115800,1931350,3750,3750,3750,3750,0
|
|
20231115,115700,1931350,3750,3750,3750,3750,0
|
|
20231115,115600,1931350,3750,3750,3750,3750,0
|
|
20231115,115500,1931350,3750,3750,3750,3750,0
|
|
20231115,115400,1931350,3750,3750,3750,3750,0
|
|
20231115,115300,1931350,3750,3750,3750,3750,0
|
|
20231115,115200,1931350,3750,3750,3750,3750,0
|
|
20231115,115100,1931350,3750,3750,3750,3750,0
|
|
20231115,115000,1931350,3750,3750,3750,3750,0
|
|
20231115,114900,1931350,3750,3750,3750,3750,0
|
|
20231115,114800,1931350,3750,3750,3750,3750,0
|
|
20231115,114700,1931350,3750,3750,3750,3750,0
|
|
20231115,114600,1931350,3750,3750,3750,3750,0
|
|
20231115,114500,1931350,3750,3750,3750,3750,0
|
|
20231115,114400,1931350,3750,3750,3750,3750,0
|
|
20231115,114300,1931350,3750,3750,3750,3750,0
|
|
20231115,114200,1931350,3750,3750,3750,3750,0
|
|
20231115,114100,1931350,3750,3750,3750,3750,0
|
|
20231115,114000,1931350,3750,3750,3750,3750,0
|
|
20231115,113900,1931350,3750,3750,3750,3750,0
|
|
20231115,113800,1931350,3750,3750,3750,3750,0
|
|
20231115,113700,1931350,3750,3750,3750,3750,0
|
|
20231115,113600,1931350,3750,3750,3750,3750,0
|
|
20231115,113500,1931350,3750,3750,3750,3750,0
|
|
20231115,113400,1931350,3750,3750,3750,3750,0
|
|
20231115,113300,1931350,3750,3750,3750,3750,0
|
|
20231115,113200,1931350,3750,3750,3750,3750,0
|
|
20231115,113100,1931350,3750,3750,3750,3750,0
|
|
20231115,113000,1931350,3750,3750,3750,3750,0
|
|
20231115,112900,1931350,3750,3750,3750,3750,0
|
|
20231115,112800,1931350,3750,3750,3750,3750,0
|
|
20231115,112700,1931350,3750,3750,3750,3750,0
|
|
20231115,112600,1931350,3750,3750,3750,3750,0
|
|
20231115,112500,1931350,3750,3750,3750,3750,0
|
|
20231115,112400,1931350,3750,3750,3750,3750,0
|
|
20231115,112300,1931350,3750,3750,3750,3750,0
|
|
20231115,112200,1931350,3750,3750,3750,3750,0
|
|
20231115,112100,1931350,3750,3750,3750,3750,0
|
|
20231115,112000,1931350,3750,3750,3750,3750,0
|
|
20231115,111900,1931350,3750,3750,3750,3750,0
|
|
20231115,111800,1931350,3750,3750,3750,3750,0
|
|
20231115,111700,1931350,3750,3750,3750,3750,0
|
|
20231115,111600,1931350,3750,3750,3750,3750,0
|
|
20231115,111500,1931350,3750,3750,3750,3750,0
|
|
20231115,111400,1931350,3750,3750,3750,3750,0
|
|
20231115,111300,1931350,3750,3750,3750,3750,0
|
|
20231115,111200,1931350,3750,3750,3750,3750,0
|
|
20231115,111100,1931350,3750,3750,3750,3750,0
|
|
20231115,111000,1931350,3750,3750,3750,3750,0
|
|
20231115,110900,1931350,3750,3750,3750,3750,0
|
|
20231115,110800,1931350,3750,3750,3750,3750,0
|
|
20231115,110700,1931350,3750,3750,3750,3750,0
|
|
20231115,110600,1931350,3750,3750,3750,3750,0
|
|
20231115,110500,1931350,3750,3750,3750,3750,0
|
|
20231115,110400,1931350,3750,3750,3750,3750,0
|
|
20231115,110300,1931350,3750,3750,3750,3750,0
|
|
20231115,110200,1931350,3750,3750,3750,3750,0
|
|
20231115,110100,1931350,3750,3750,3750,3750,0
|
|
20231115,110000,1931350,3750,3750,3750,3750,0
|
|
20231115,105900,1931350,3750,3750,3750,3750,0
|
|
20231115,105800,1931350,3750,3750,3750,3750,0
|
|
20231115,105700,1931350,3750,3750,3750,3750,0
|
|
20231115,105600,1931350,3750,3750,3750,3750,0
|
|
20231115,105500,1931350,3750,3750,3750,3750,0
|
|
20231115,105400,1931350,3750,3750,3750,3750,0
|
|
20231115,105300,1931350,3750,3750,3750,3750,0
|
|
20231115,105200,1931350,3750,3750,3750,3750,0
|
|
20231115,105100,1931350,3750,3750,3750,3750,0
|
|
20231115,105000,1931350,3750,3750,3750,3750,0
|
|
20231115,104900,1931350,3750,3750,3750,3750,0
|
|
20231115,104800,1931350,3750,3750,3750,3750,0
|
|
20231115,104700,1931350,3750,3750,3750,3750,0
|
|
20231115,104600,1931350,3750,3750,3750,3750,0
|
|
20231115,104500,1931350,3750,3750,3750,3750,0
|
|
20231115,104400,1931350,3750,3750,3750,3750,0
|
|
20231115,104300,1931350,3750,3750,3750,3750,0
|
|
20231115,104200,1931350,3750,3750,3750,3750,0
|
|
20231115,104100,1931350,3750,3750,3750,3750,0
|
|
20231115,104000,1931350,3750,3750,3750,3750,0
|
|
20231115,103900,1931350,3750,3750,3750,3750,0
|
|
20231115,103800,1931350,3750,3750,3750,3750,0
|
|
20231115,103700,1931350,3750,3750,3750,3750,0
|
|
20231115,103600,1931350,3750,3750,3750,3750,0
|
|
20231115,103500,1931350,3750,3750,3750,3750,0
|
|
20231115,103400,1931350,3750,3750,3750,3750,0
|
|
20231115,103300,1931350,3750,3750,3750,3750,0
|
|
20231115,103200,1931350,3750,3750,3750,3750,0
|
|
20231115,103100,1931350,3750,3750,3750,3750,0
|
|
20231115,103000,1931350,3750,3750,3750,3750,0
|
|
20231115,102900,1931350,3750,3750,3750,3750,0
|
|
20231115,102800,1931350,3750,3750,3750,3750,0
|
|
20231115,102700,1931350,3750,3750,3750,3750,0
|
|
20231115,102600,1931350,3750,3750,3750,3750,0
|
|
20231115,102500,1931350,3750,3750,3750,3750,0
|
|
20231115,102400,1931350,3750,3750,3750,3750,0
|
|
20231115,102300,1931350,3750,3750,3750,3750,0
|
|
20231115,102200,1931350,3750,3750,3750,3750,40
|
|
20231115,102100,1781350,3750,3750,3750,3750,0
|
|
20231115,102000,1781350,3750,3750,3750,3750,0
|
|
20231115,101900,1781350,3750,3750,3750,3750,0
|
|
20231115,101800,1781350,3750,3750,3750,3750,0
|
|
20231115,101700,1781350,3750,3750,3750,3750,0
|
|
20231115,101600,1781350,3750,3750,3750,3750,0
|
|
20231115,101500,1781350,3750,3750,3750,3750,0
|
|
20231115,101400,1781350,3750,3750,3750,3750,0
|
|
20231115,101300,1781350,3750,3750,3750,3750,0
|
|
20231115,101200,1781350,3750,3750,3750,3750,0
|
|
20231115,101100,1781350,3750,3750,3750,3750,0
|
|
20231115,101000,1781350,3750,3750,3750,3750,10
|
|
20231115,100900,1743850,3760,3760,3760,3760,0
|
|
20231115,100800,1743850,3760,3760,3760,3760,0
|
|
20231115,100700,1743850,3760,3760,3760,3760,0
|
|
20231115,100600,1743850,3760,3760,3760,3760,0
|
|
20231115,100500,1743850,3760,3760,3760,3760,0
|
|
20231115,100400,1743850,3760,3760,3760,3760,0
|
|
20231115,100300,1743850,3760,3760,3760,3760,0
|
|
20231115,100200,1743850,3760,3760,3760,3760,0
|
|
20231115,100100,1743850,3760,3760,3760,3760,0
|
|
20231115,100000,1743850,3760,3740,3760,3740,2
|
|
20231115,095900,1736350,3800,3800,3800,3800,0
|
|
20231115,095800,1736350,3800,3800,3800,3800,0
|
|
20231115,095700,1736350,3800,3800,3800,3800,0
|
|
20231115,095600,1736350,3800,3800,3800,3800,0
|
|
20231115,095500,1736350,3800,3800,3800,3800,0
|
|
20231115,095400,1736350,3800,3800,3800,3800,0
|
|
20231115,095300,1736350,3800,3800,3800,3800,0
|
|
20231115,095200,1736350,3800,3800,3800,3800,0
|
|
20231115,095100,1736350,3800,3800,3800,3800,0
|
|
20231115,095000,1736350,3800,3800,3800,3800,0
|
|
20231115,094900,1736350,3800,3740,3800,3740,319
|
|
20231115,094800,541970,3700,3700,3700,3700,0
|
|
20231115,094700,541970,3700,3700,3700,3700,1
|
|
20231115,094600,538270,3740,3740,3740,3740,0
|
|
20231115,094500,538270,3740,3740,3740,3740,0
|
|
20231115,094400,538270,3740,3740,3740,3740,0
|
|
20231115,094300,538270,3740,3740,3740,3740,0
|
|
20231115,094200,538270,3740,3740,3740,3740,0
|
|
20231115,094100,538270,3740,3740,3740,3740,0
|
|
20231115,094000,538270,3740,3740,3740,3740,0
|
|
20231115,093900,538270,3740,3740,3740,3740,0
|
|
20231115,093800,538270,3740,3740,3740,3740,0
|
|
20231115,093700,538270,3740,3740,3740,3740,0
|
|
20231115,093600,538270,3740,3740,3740,3740,0
|
|
20231115,093500,538270,3740,3740,3740,3740,1
|
|
20231115,093400,534530,3740,3740,3740,3740,0
|
|
20231115,093300,534530,3740,3740,3740,3740,0
|
|
20231115,093200,534530,3740,3740,3740,3740,7
|
|
20231115,093100,508350,3740,3740,3740,3740,1
|
|
20231115,093000,504610,3740,3740,3740,3740,0
|
|
20231115,092900,504610,3740,3740,3740,3740,0
|
|
20231115,092800,504610,3740,3740,3740,3740,0
|
|
20231115,092700,504610,3740,3740,3740,3740,0
|
|
20231115,092600,504610,3740,3740,3740,3740,0
|
|
20231115,092500,504610,3740,3740,3740,3740,0
|
|
20231115,092400,504610,3740,3740,3740,3740,0
|
|
20231115,092300,504610,3740,3740,3740,3740,0
|
|
20231115,092200,504610,3740,3740,3740,3740,0
|
|
20231115,092100,504610,3740,3740,3740,3740,0
|
|
20231115,092000,504610,3740,3740,3740,3740,0
|
|
20231115,091900,504610,3740,3740,3740,3740,0
|
|
20231115,091800,504610,3740,3740,3740,3740,0
|
|
20231115,091700,504610,3740,3740,3740,3740,0
|
|
20231115,091600,504610,3740,3740,3740,3740,0
|
|
20231115,091500,504610,3740,3740,3740,3740,0
|
|
20231115,091400,504610,3740,3730,3740,3730,69
|
|
20231115,091300,246600,3655,3655,3655,3655,0
|
|
20231115,091200,246600,3655,3655,3655,3655,0
|
|
20231115,091100,246600,3655,3655,3655,3655,0
|
|
20231115,091000,246600,3655,3655,3655,3655,0
|
|
20231115,090900,246600,3655,3655,3655,3655,1
|
|
20231115,090800,242945,3740,3740,3740,3740,0
|
|
20231115,090700,242945,3740,3740,3740,3740,0
|
|
20231115,090600,242945,3740,3740,3740,3740,0
|
|
20231115,090500,242945,3740,3740,3740,3740,0
|
|
20231115,090400,242945,3740,3740,3740,3740,0
|
|
20231115,090300,242945,3740,3740,3740,3740,0
|
|
20231115,090200,242945,3740,3740,3740,3740,0
|
|
20231115,090100,242945,3740,3630,3740,3620,66
|
|
20231115,090000,3740,3740,3740,3740,3740,1
|