682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,201900,4841200,3780,3780,3780,3780,258
|
|
20231117,201800,4841200,3780,3780,3780,3780,0
|
|
20231117,201700,4841200,3780,3780,3780,3780,0
|
|
20231117,201600,4841200,3780,3780,3780,3780,0
|
|
20231117,201500,4841200,3780,3780,3780,3780,0
|
|
20231117,201400,4841200,3780,3780,3780,3780,0
|
|
20231117,201300,4841200,3780,3780,3780,3780,0
|
|
20231117,201200,4841200,3780,3780,3780,3780,0
|
|
20231117,201100,4841200,3780,3780,3780,3780,0
|
|
20231117,201000,4841200,3780,3780,3780,3780,0
|
|
20231117,200900,4841200,3780,3780,3780,3780,0
|
|
20231117,200800,4841200,3780,3780,3780,3780,0
|
|
20231117,200700,4841200,3780,3780,3780,3780,0
|
|
20231117,200600,4841200,3780,3780,3780,3780,0
|
|
20231117,200500,4841200,3780,3780,3780,3780,0
|
|
20231117,200400,4841200,3780,3780,3780,3780,0
|
|
20231117,200300,4841200,3780,3780,3780,3780,0
|
|
20231117,200200,4841200,3780,3780,3780,3780,0
|
|
20231117,200100,4841200,3780,3780,3780,3780,0
|
|
20231117,200000,4841200,3780,3780,3780,3780,0
|
|
20231117,195900,4841200,3780,3780,3780,3780,0
|
|
20231117,195800,4841200,3780,3780,3780,3780,0
|
|
20231117,195700,4841200,3780,3780,3780,3780,0
|
|
20231117,195600,4841200,3780,3780,3780,3780,0
|
|
20231117,195500,4841200,3780,3780,3780,3780,0
|
|
20231117,195400,4841200,3780,3780,3780,3780,0
|
|
20231117,195300,4841200,3780,3780,3780,3780,0
|
|
20231117,195200,4841200,3780,3780,3780,3780,0
|
|
20231117,195100,4841200,3780,3780,3780,3780,0
|
|
20231117,195000,4841200,3780,3780,3780,3780,0
|
|
20231117,194900,4841200,3780,3780,3780,3780,258
|
|
20231117,194800,4841200,3780,3780,3780,3780,0
|
|
20231117,194700,4841200,3780,3780,3780,3780,0
|
|
20231117,194600,4841200,3780,3780,3780,3780,0
|
|
20231117,194500,4841200,3780,3780,3780,3780,0
|
|
20231117,194400,4841200,3780,3780,3780,3780,0
|
|
20231117,194300,4841200,3780,3780,3780,3780,0
|
|
20231117,194200,4841200,3780,3780,3780,3780,0
|
|
20231117,194100,4841200,3780,3780,3780,3780,0
|
|
20231117,194000,4841200,3780,3780,3780,3780,0
|
|
20231117,193900,4841200,3780,3780,3780,3780,0
|
|
20231117,193800,4841200,3780,3780,3780,3780,0
|
|
20231117,193700,4841200,3780,3780,3780,3780,0
|
|
20231117,193600,4841200,3780,3780,3780,3780,0
|
|
20231117,193500,4841200,3780,3780,3780,3780,0
|
|
20231117,193400,4841200,3780,3780,3780,3780,0
|
|
20231117,193300,4841200,3780,3780,3780,3780,0
|
|
20231117,193200,4841200,3780,3780,3780,3780,0
|
|
20231117,193100,4841200,3780,3780,3780,3780,0
|
|
20231117,193000,4841200,3780,3780,3780,3780,0
|
|
20231117,192900,4841200,3780,3780,3780,3780,0
|
|
20231117,192800,4841200,3780,3780,3780,3780,0
|
|
20231117,192700,4841200,3780,3780,3780,3780,0
|
|
20231117,192600,4841200,3780,3780,3780,3780,0
|
|
20231117,192500,4841200,3780,3780,3780,3780,0
|
|
20231117,192400,4841200,3780,3780,3780,3780,0
|
|
20231117,192300,4841200,3780,3780,3780,3780,0
|
|
20231117,192200,4841200,3780,3780,3780,3780,0
|
|
20231117,192100,4841200,3780,3780,3780,3780,0
|
|
20231117,192000,4841200,3780,3780,3780,3780,0
|
|
20231117,191900,4841200,3780,3780,3780,3780,258
|
|
20231117,191800,4841200,3780,3780,3780,3780,0
|
|
20231117,191700,4841200,3780,3780,3780,3780,0
|
|
20231117,191600,4841200,3780,3780,3780,3780,0
|
|
20231117,191500,4841200,3780,3780,3780,3780,0
|
|
20231117,191400,4841200,3780,3780,3780,3780,0
|
|
20231117,191300,4841200,3780,3780,3780,3780,0
|
|
20231117,191200,4841200,3780,3780,3780,3780,0
|
|
20231117,191100,4841200,3780,3780,3780,3780,0
|
|
20231117,191000,4841200,3780,3780,3780,3780,0
|
|
20231117,190900,4841200,3780,3780,3780,3780,0
|
|
20231117,190800,4841200,3780,3780,3780,3780,0
|
|
20231117,190700,4841200,3780,3780,3780,3780,0
|
|
20231117,190600,4841200,3780,3780,3780,3780,0
|
|
20231117,190500,4841200,3780,3780,3780,3780,0
|
|
20231117,190400,4841200,3780,3780,3780,3780,0
|
|
20231117,190300,4841200,3780,3780,3780,3780,0
|
|
20231117,190200,4841200,3780,3780,3780,3780,0
|
|
20231117,190100,4841200,3780,3780,3780,3780,0
|
|
20231117,190000,4841200,3780,3780,3780,3780,0
|
|
20231117,185900,4841200,3780,3780,3780,3780,0
|
|
20231117,185800,4841200,3780,3780,3780,3780,0
|
|
20231117,185700,4841200,3780,3780,3780,3780,0
|
|
20231117,185600,4841200,3780,3780,3780,3780,0
|
|
20231117,185500,4841200,3780,3780,3780,3780,0
|
|
20231117,185400,4841200,3780,3780,3780,3780,0
|
|
20231117,185300,4841200,3780,3780,3780,3780,0
|
|
20231117,185200,4841200,3780,3780,3780,3780,0
|
|
20231117,185100,4841200,3780,3780,3780,3780,0
|
|
20231117,185000,4841200,3780,3780,3780,3780,0
|
|
20231117,184900,4841200,3780,3780,3780,3780,258
|
|
20231117,184800,4841200,3780,3780,3780,3780,0
|
|
20231117,184700,4841200,3780,3780,3780,3780,0
|
|
20231117,184600,4841200,3780,3780,3780,3780,0
|
|
20231117,184500,4841200,3780,3780,3780,3780,0
|
|
20231117,184400,4841200,3780,3780,3780,3780,0
|
|
20231117,184300,4841200,3780,3780,3780,3780,0
|
|
20231117,184200,4841200,3780,3780,3780,3780,0
|
|
20231117,184100,4841200,3780,3780,3780,3780,0
|
|
20231117,184000,4841200,3780,3780,3780,3780,0
|
|
20231117,183900,4841200,3780,3780,3780,3780,0
|
|
20231117,183800,4841200,3780,3780,3780,3780,0
|
|
20231117,183700,4841200,3780,3780,3780,3780,0
|
|
20231117,183600,4841200,3780,3780,3780,3780,0
|
|
20231117,183500,4841200,3780,3780,3780,3780,0
|
|
20231117,183400,4841200,3780,3780,3780,3780,0
|
|
20231117,183300,4841200,3780,3780,3780,3780,0
|
|
20231117,183200,4841200,3780,3780,3780,3780,0
|
|
20231117,183100,4841200,3780,3780,3780,3780,0
|
|
20231117,183000,4841200,3780,3780,3780,3780,0
|
|
20231117,182900,4841200,3780,3780,3780,3780,0
|
|
20231117,182800,4841200,3780,3780,3780,3780,0
|
|
20231117,182700,4841200,3780,3780,3780,3780,0
|
|
20231117,182600,4841200,3780,3780,3780,3780,0
|
|
20231117,182500,4841200,3780,3780,3780,3780,0
|
|
20231117,182400,4841200,3780,3780,3780,3780,0
|
|
20231117,182300,4841200,3780,3780,3780,3780,0
|
|
20231117,182200,4841200,3780,3780,3780,3780,0
|
|
20231117,182100,4841200,3780,3780,3780,3780,0
|
|
20231117,182000,4841200,3780,3780,3780,3780,0
|
|
20231117,181900,4841200,3780,3780,3780,3780,258
|
|
20231117,181800,4841200,3780,3780,3780,3780,0
|
|
20231117,181700,4841200,3780,3780,3780,3780,0
|
|
20231117,181600,4841200,3780,3780,3780,3780,0
|
|
20231117,181500,4841200,3780,3780,3780,3780,0
|
|
20231117,181400,4841200,3780,3780,3780,3780,0
|
|
20231117,181300,4841200,3780,3780,3780,3780,0
|
|
20231117,181200,4841200,3780,3780,3780,3780,0
|
|
20231117,181100,4841200,3780,3780,3780,3780,0
|
|
20231117,181000,4841200,3780,3780,3780,3780,0
|
|
20231117,180900,4841200,3780,3780,3780,3780,0
|
|
20231117,180800,4841200,3780,3780,3780,3780,0
|
|
20231117,180700,4841200,3780,3780,3780,3780,0
|
|
20231117,180600,4841200,3780,3780,3780,3780,0
|
|
20231117,180500,4841200,3780,3780,3780,3780,0
|
|
20231117,180400,4841200,3780,3780,3780,3780,0
|
|
20231117,180300,4841200,3780,3780,3780,3780,0
|
|
20231117,180200,4841200,3780,3780,3780,3780,0
|
|
20231117,180100,4841200,3780,3780,3780,3780,0
|
|
20231117,180000,4841200,3780,3780,3780,3780,0
|
|
20231117,175900,4841200,3780,3780,3780,3780,0
|
|
20231117,175800,4841200,3780,3780,3780,3780,0
|
|
20231117,175700,4841200,3780,3780,3780,3780,0
|
|
20231117,175600,4841200,3780,3780,3780,3780,0
|
|
20231117,175500,4841200,3780,3780,3780,3780,0
|
|
20231117,175400,4841200,3780,3780,3780,3780,0
|
|
20231117,175300,4841200,3780,3780,3780,3780,0
|
|
20231117,175200,4841200,3780,3780,3780,3780,0
|
|
20231117,175100,4841200,3780,3780,3780,3780,0
|
|
20231117,175000,4841200,3780,3780,3780,3780,0
|
|
20231117,174900,4841200,3780,3780,3780,3780,258
|
|
20231117,174800,4841200,3780,3780,3780,3780,0
|
|
20231117,174700,4841200,3780,3780,3780,3780,0
|
|
20231117,174600,4841200,3780,3780,3780,3780,0
|
|
20231117,174500,4841200,3780,3780,3780,3780,0
|
|
20231117,174400,4841200,3780,3780,3780,3780,0
|
|
20231117,174300,4841200,3780,3780,3780,3780,0
|
|
20231117,174200,4841200,3780,3780,3780,3780,0
|
|
20231117,174100,4841200,3780,3780,3780,3780,0
|
|
20231117,174000,4841200,3780,3780,3780,3780,0
|
|
20231117,173900,4841200,3780,3780,3780,3780,0
|
|
20231117,173800,4841200,3780,3780,3780,3780,0
|
|
20231117,173700,4841200,3780,3780,3780,3780,0
|
|
20231117,173600,4841200,3780,3780,3780,3780,0
|
|
20231117,173500,4841200,3780,3780,3780,3780,0
|
|
20231117,173400,4841200,3780,3780,3780,3780,0
|
|
20231117,173300,4841200,3780,3780,3780,3780,0
|
|
20231117,173200,4841200,3780,3780,3780,3780,0
|
|
20231117,173100,4841200,3780,3780,3780,3780,0
|
|
20231117,173000,4841200,3780,3780,3780,3780,0
|
|
20231117,172900,4841200,3780,3780,3780,3780,0
|
|
20231117,172800,4841200,3780,3780,3780,3780,0
|
|
20231117,172700,4841200,3780,3780,3780,3780,0
|
|
20231117,172600,4841200,3780,3780,3780,3780,0
|
|
20231117,172500,4841200,3780,3780,3780,3780,0
|
|
20231117,172400,4841200,3780,3780,3780,3780,0
|
|
20231117,172300,4841200,3780,3780,3780,3780,0
|
|
20231117,172200,4841200,3780,3780,3780,3780,0
|
|
20231117,172100,4841200,3780,3780,3780,3780,0
|
|
20231117,172000,4841200,3780,3780,3780,3780,0
|
|
20231117,171900,4841200,3780,3780,3780,3780,258
|
|
20231117,171800,4841200,3780,3780,3780,3780,0
|
|
20231117,171700,4841200,3780,3780,3780,3780,0
|
|
20231117,171600,4841200,3780,3780,3780,3780,0
|
|
20231117,171500,4841200,3780,3780,3780,3780,0
|
|
20231117,171400,4841200,3780,3780,3780,3780,0
|
|
20231117,171300,4841200,3780,3780,3780,3780,0
|
|
20231117,171200,4841200,3780,3780,3780,3780,0
|
|
20231117,171100,4841200,3780,3780,3780,3780,0
|
|
20231117,171000,4841200,3780,3780,3780,3780,0
|
|
20231117,170900,4841200,3780,3780,3780,3780,0
|
|
20231117,170800,4841200,3780,3780,3780,3780,0
|
|
20231117,170700,4841200,3780,3780,3780,3780,0
|
|
20231117,170600,4841200,3780,3780,3780,3780,0
|
|
20231117,170500,4841200,3780,3780,3780,3780,0
|
|
20231117,170400,4841200,3780,3780,3780,3780,0
|
|
20231117,170300,4841200,3780,3780,3780,3780,0
|
|
20231117,170200,4841200,3780,3780,3780,3780,0
|
|
20231117,170100,4841200,3780,3780,3780,3780,0
|
|
20231117,170000,4841200,3780,3780,3780,3780,0
|
|
20231117,165900,4841200,3780,3780,3780,3780,0
|
|
20231117,165800,4841200,3780,3780,3780,3780,0
|
|
20231117,165700,4841200,3780,3780,3780,3780,0
|
|
20231117,165600,4841200,3780,3780,3780,3780,0
|
|
20231117,165500,4841200,3780,3780,3780,3780,0
|
|
20231117,165400,4841200,3780,3780,3780,3780,0
|
|
20231117,165300,4841200,3780,3780,3780,3780,0
|
|
20231117,165200,4841200,3780,3780,3780,3780,0
|
|
20231117,165100,4841200,3780,3780,3780,3780,0
|
|
20231117,165000,4841200,3780,3780,3780,3780,0
|
|
20231117,164900,4841200,3780,3780,3780,3780,258
|
|
20231117,164800,4841200,3780,3780,3780,3780,0
|
|
20231117,164700,4841200,3780,3780,3780,3780,0
|
|
20231117,164600,4841200,3780,3780,3780,3780,0
|
|
20231117,164500,4841200,3780,3780,3780,3780,0
|
|
20231117,164400,4841200,3780,3780,3780,3780,0
|
|
20231117,164300,4841200,3780,3780,3780,3780,0
|
|
20231117,164200,4841200,3780,3780,3780,3780,0
|
|
20231117,164100,4841200,3780,3780,3780,3780,0
|
|
20231117,164000,4841200,3780,3780,3780,3780,0
|
|
20231117,163900,4841200,3780,3780,3780,3780,0
|
|
20231117,163800,4841200,3780,3780,3780,3780,0
|
|
20231117,163700,4841200,3780,3780,3780,3780,0
|
|
20231117,163600,4841200,3780,3780,3780,3780,0
|
|
20231117,163500,4841200,3780,3780,3780,3780,0
|
|
20231117,163400,4841200,3780,3780,3780,3780,0
|
|
20231117,163300,4841200,3780,3780,3780,3780,0
|
|
20231117,163200,4841200,3780,3780,3780,3780,0
|
|
20231117,163100,4841200,3780,3780,3780,3780,0
|
|
20231117,163000,4841200,3780,3780,3780,3780,0
|
|
20231117,162900,4841200,3780,3780,3780,3780,0
|
|
20231117,162800,4841200,3780,3780,3780,3780,0
|
|
20231117,162700,4841200,3780,3780,3780,3780,0
|
|
20231117,162600,4841200,3780,3780,3780,3780,0
|
|
20231117,162500,4841200,3780,3780,3780,3780,0
|
|
20231117,162400,4841200,3780,3780,3780,3780,0
|
|
20231117,162300,4841200,3780,3780,3780,3780,0
|
|
20231117,162200,4841200,3780,3780,3780,3780,0
|
|
20231117,162100,4841200,3780,3780,3780,3780,0
|
|
20231117,162000,4841200,3780,3780,3780,3780,0
|
|
20231117,161900,4841200,3780,3780,3780,3780,258
|
|
20231117,161800,4841200,3780,3780,3780,3780,0
|
|
20231117,161700,4841200,3780,3780,3780,3780,0
|
|
20231117,161600,4841200,3780,3780,3780,3780,0
|
|
20231117,161500,4841200,3780,3780,3780,3780,0
|
|
20231117,161400,4841200,3780,3780,3780,3780,0
|
|
20231117,161300,4841200,3780,3780,3780,3780,0
|
|
20231117,161200,4841200,3780,3780,3780,3780,0
|
|
20231117,161100,4841200,3780,3780,3780,3780,0
|
|
20231117,161000,4841200,3780,3780,3780,3780,0
|
|
20231117,160900,4841200,3780,3780,3780,3780,0
|
|
20231117,160800,4841200,3780,3780,3780,3780,0
|
|
20231117,160700,4841200,3780,3780,3780,3780,0
|
|
20231117,160600,4841200,3780,3780,3780,3780,0
|
|
20231117,160500,4841200,3780,3780,3780,3780,0
|
|
20231117,160400,4841200,3780,3780,3780,3780,0
|
|
20231117,160300,4841200,3780,3780,3780,3780,0
|
|
20231117,160200,4841200,3780,3780,3780,3780,0
|
|
20231117,160100,4841200,3780,3780,3780,3780,0
|
|
20231117,160000,4841200,3780,3780,3780,3780,0
|
|
20231117,155900,4841200,3780,3780,3780,3780,0
|
|
20231117,155800,4841200,3780,3780,3780,3780,0
|
|
20231117,155700,4841200,3780,3780,3780,3780,0
|
|
20231117,155600,4841200,3780,3780,3780,3780,0
|
|
20231117,155500,4841200,3780,3780,3780,3780,0
|
|
20231117,155400,4841200,3780,3780,3780,3780,0
|
|
20231117,155300,4841200,3780,3780,3780,3780,0
|
|
20231117,155200,4841200,3780,3780,3780,3780,0
|
|
20231117,155100,4841200,3780,3780,3780,3780,0
|
|
20231117,155000,4841200,3780,3780,3780,3780,0
|
|
20231117,154900,4841200,3780,3780,3780,3780,258
|
|
20231117,154800,4841200,3780,3780,3780,3780,0
|
|
20231117,154700,4841200,3780,3780,3780,3780,0
|
|
20231117,154600,4841200,3780,3780,3780,3780,0
|
|
20231117,154500,4841200,3780,3780,3780,3780,0
|
|
20231117,154400,4841200,3780,3780,3780,3780,0
|
|
20231117,154300,4841200,3780,3780,3780,3780,0
|
|
20231117,154200,4841200,3780,3780,3780,3780,0
|
|
20231117,154100,4841200,3780,3780,3780,3780,0
|
|
20231117,154000,4841200,3780,3780,3780,3780,0
|
|
20231117,153900,4841200,3780,3780,3780,3780,0
|
|
20231117,153800,4841200,3780,3780,3780,3780,0
|
|
20231117,153700,4841200,3780,3780,3780,3780,0
|
|
20231117,153600,4841200,3780,3780,3780,3780,0
|
|
20231117,153500,4841200,3780,3780,3780,3780,0
|
|
20231117,153400,4841200,3780,3780,3780,3780,0
|
|
20231117,153300,4841200,3780,3780,3780,3780,0
|
|
20231117,153200,4841200,3780,3780,3780,3780,0
|
|
20231117,153100,4841200,3780,3780,3780,3780,0
|
|
20231117,153000,4841200,3780,3780,3780,3780,258
|
|
20231117,152900,3865960,3775,3775,3775,3775,0
|
|
20231117,152800,3865960,3775,3775,3775,3775,0
|
|
20231117,152700,3865960,3775,3775,3775,3775,0
|
|
20231117,152600,3865960,3775,3775,3775,3775,0
|
|
20231117,152500,3865960,3775,3775,3775,3775,0
|
|
20231117,152400,3865960,3775,3775,3775,3775,0
|
|
20231117,152300,3865960,3775,3775,3775,3775,0
|
|
20231117,152200,3865960,3775,3775,3775,3775,0
|
|
20231117,152100,3865960,3775,3775,3775,3775,0
|
|
20231117,152000,3865960,3775,3775,3775,3775,0
|
|
20231117,151900,3865960,3775,3775,3775,3775,2
|
|
20231117,151800,3858410,3775,3775,3775,3775,0
|
|
20231117,151700,3858410,3775,3775,3775,3775,0
|
|
20231117,151600,3858410,3775,3775,3775,3775,0
|
|
20231117,151500,3858410,3775,3775,3775,3775,0
|
|
20231117,151400,3858410,3775,3770,3775,3770,2
|
|
20231117,151300,3850865,3770,3770,3770,3770,0
|
|
20231117,151200,3850865,3770,3770,3770,3770,1
|
|
20231117,151100,3847095,3770,3770,3770,3770,0
|
|
20231117,151000,3847095,3770,3770,3770,3770,0
|
|
20231117,150900,3847095,3770,3770,3770,3770,0
|
|
20231117,150800,3847095,3770,3770,3770,3770,0
|
|
20231117,150700,3847095,3770,3770,3770,3770,0
|
|
20231117,150600,3847095,3770,3770,3770,3770,0
|
|
20231117,150500,3847095,3770,3770,3770,3770,0
|
|
20231117,150400,3847095,3770,3770,3770,3770,0
|
|
20231117,150300,3847095,3770,3770,3770,3770,0
|
|
20231117,150200,3847095,3770,3735,3770,3705,27
|
|
20231117,150100,3746605,3770,3770,3770,3770,0
|
|
20231117,150000,3746605,3770,3770,3770,3770,0
|
|
20231117,145900,3746605,3770,3770,3770,3770,0
|
|
20231117,145800,3746605,3770,3770,3770,3770,0
|
|
20231117,145700,3746605,3770,3770,3770,3770,0
|
|
20231117,145600,3746605,3770,3770,3770,3770,0
|
|
20231117,145500,3746605,3770,3770,3770,3770,0
|
|
20231117,145400,3746605,3770,3770,3770,3770,1
|
|
20231117,145300,3742835,3735,3735,3735,3735,0
|
|
20231117,145200,3742835,3735,3735,3735,3735,0
|
|
20231117,145100,3742835,3735,3735,3735,3735,3
|
|
20231117,145000,3731630,3785,3785,3785,3785,0
|
|
20231117,144900,3731630,3785,3785,3785,3785,0
|
|
20231117,144800,3731630,3785,3785,3785,3785,0
|
|
20231117,144700,3731630,3785,3785,3785,3785,0
|
|
20231117,144600,3731630,3785,3785,3785,3785,0
|
|
20231117,144500,3731630,3785,3785,3785,3785,0
|
|
20231117,144400,3731630,3785,3785,3785,3785,0
|
|
20231117,144300,3731630,3785,3785,3785,3785,0
|
|
20231117,144200,3731630,3785,3785,3785,3785,0
|
|
20231117,144100,3731630,3785,3785,3785,3785,0
|
|
20231117,144000,3731630,3785,3785,3785,3785,0
|
|
20231117,143900,3731630,3785,3785,3785,3785,0
|
|
20231117,143800,3731630,3785,3785,3785,3785,0
|
|
20231117,143700,3731630,3785,3785,3785,3785,0
|
|
20231117,143600,3731630,3785,3785,3785,3785,0
|
|
20231117,143500,3731630,3785,3785,3785,3785,0
|
|
20231117,143400,3731630,3785,3785,3785,3785,0
|
|
20231117,143300,3731630,3785,3785,3785,3785,0
|
|
20231117,143200,3731630,3785,3785,3785,3785,0
|
|
20231117,143100,3731630,3785,3785,3785,3785,0
|
|
20231117,143000,3731630,3785,3785,3785,3785,0
|
|
20231117,142900,3731630,3785,3785,3785,3785,0
|
|
20231117,142800,3731630,3785,3785,3785,3785,0
|
|
20231117,142700,3731630,3785,3785,3785,3785,0
|
|
20231117,142600,3731630,3785,3785,3785,3785,0
|
|
20231117,142500,3731630,3785,3785,3785,3785,0
|
|
20231117,142400,3731630,3785,3785,3785,3785,0
|
|
20231117,142300,3731630,3785,3785,3785,3785,0
|
|
20231117,142200,3731630,3785,3785,3785,3785,0
|
|
20231117,142100,3731630,3785,3785,3785,3785,0
|
|
20231117,142000,3731630,3785,3785,3785,3785,0
|
|
20231117,141900,3731630,3785,3785,3785,3785,0
|
|
20231117,141800,3731630,3785,3785,3785,3785,0
|
|
20231117,141700,3731630,3785,3785,3785,3785,0
|
|
20231117,141600,3731630,3785,3785,3785,3785,0
|
|
20231117,141500,3731630,3785,3785,3785,3785,0
|
|
20231117,141400,3731630,3785,3785,3785,3785,0
|
|
20231117,141300,3731630,3785,3785,3785,3785,0
|
|
20231117,141200,3731630,3785,3785,3785,3785,0
|
|
20231117,141100,3731630,3785,3785,3785,3785,0
|
|
20231117,141000,3731630,3785,3785,3785,3785,0
|
|
20231117,140900,3731630,3785,3785,3785,3785,0
|
|
20231117,140800,3731630,3785,3785,3785,3785,0
|
|
20231117,140700,3731630,3785,3785,3785,3785,0
|
|
20231117,140600,3731630,3785,3785,3785,3785,0
|
|
20231117,140500,3731630,3785,3785,3785,3785,0
|
|
20231117,140400,3731630,3785,3785,3785,3785,0
|
|
20231117,140300,3731630,3785,3785,3785,3785,0
|
|
20231117,140200,3731630,3785,3785,3785,3785,0
|
|
20231117,140100,3731630,3785,3785,3785,3785,0
|
|
20231117,140000,3731630,3785,3785,3785,3785,0
|
|
20231117,135900,3731630,3785,3785,3785,3785,0
|
|
20231117,135800,3731630,3785,3785,3785,3785,0
|
|
20231117,135700,3731630,3785,3785,3785,3785,0
|
|
20231117,135600,3731630,3785,3785,3785,3785,0
|
|
20231117,135500,3731630,3785,3785,3785,3785,0
|
|
20231117,135400,3731630,3785,3785,3785,3785,0
|
|
20231117,135300,3731630,3785,3785,3785,3785,0
|
|
20231117,135200,3731630,3785,3785,3785,3785,0
|
|
20231117,135100,3731630,3785,3785,3785,3785,0
|
|
20231117,135000,3731630,3785,3785,3785,3785,0
|
|
20231117,134900,3731630,3785,3785,3785,3785,0
|
|
20231117,134800,3731630,3785,3785,3785,3785,0
|
|
20231117,134700,3731630,3785,3785,3785,3785,0
|
|
20231117,134600,3731630,3785,3785,3785,3785,0
|
|
20231117,134500,3731630,3785,3785,3785,3785,0
|
|
20231117,134400,3731630,3785,3785,3785,3785,0
|
|
20231117,134300,3731630,3785,3785,3785,3785,0
|
|
20231117,134200,3731630,3785,3785,3785,3785,0
|
|
20231117,134100,3731630,3785,3785,3785,3785,0
|
|
20231117,134000,3731630,3785,3785,3785,3785,0
|
|
20231117,133900,3731630,3785,3785,3785,3785,0
|
|
20231117,133800,3731630,3785,3785,3785,3785,0
|
|
20231117,133700,3731630,3785,3785,3785,3785,0
|
|
20231117,133600,3731630,3785,3785,3785,3785,0
|
|
20231117,133500,3731630,3785,3785,3785,3785,0
|
|
20231117,133400,3731630,3785,3785,3785,3785,0
|
|
20231117,133300,3731630,3785,3785,3785,3785,0
|
|
20231117,133200,3731630,3785,3785,3785,3785,0
|
|
20231117,133100,3731630,3785,3785,3785,3785,0
|
|
20231117,133000,3731630,3785,3785,3785,3785,0
|
|
20231117,132900,3731630,3785,3785,3785,3785,0
|
|
20231117,132800,3731630,3785,3785,3785,3785,0
|
|
20231117,132700,3731630,3785,3785,3785,3785,0
|
|
20231117,132600,3731630,3785,3785,3785,3785,0
|
|
20231117,132500,3731630,3785,3785,3785,3785,0
|
|
20231117,132400,3731630,3785,3785,3785,3785,0
|
|
20231117,132300,3731630,3785,3785,3785,3785,0
|
|
20231117,132200,3731630,3785,3785,3785,3785,0
|
|
20231117,132100,3731630,3785,3785,3785,3785,0
|
|
20231117,132000,3731630,3785,3785,3785,3785,0
|
|
20231117,131900,3731630,3785,3785,3785,3785,0
|
|
20231117,131800,3731630,3785,3785,3785,3785,0
|
|
20231117,131700,3731630,3785,3785,3785,3785,0
|
|
20231117,131600,3731630,3785,3785,3785,3785,0
|
|
20231117,131500,3731630,3785,3785,3785,3785,0
|
|
20231117,131400,3731630,3785,3785,3785,3785,0
|
|
20231117,131300,3731630,3785,3785,3785,3785,0
|
|
20231117,131200,3731630,3785,3785,3785,3785,0
|
|
20231117,131100,3731630,3785,3785,3785,3785,0
|
|
20231117,131000,3731630,3785,3785,3785,3785,0
|
|
20231117,130900,3731630,3785,3785,3785,3785,0
|
|
20231117,130800,3731630,3785,3785,3785,3785,0
|
|
20231117,130700,3731630,3785,3785,3785,3785,0
|
|
20231117,130600,3731630,3785,3785,3785,3785,0
|
|
20231117,130500,3731630,3785,3785,3785,3785,0
|
|
20231117,130400,3731630,3785,3785,3785,3785,0
|
|
20231117,130300,3731630,3785,3785,3785,3785,0
|
|
20231117,130200,3731630,3785,3785,3785,3785,0
|
|
20231117,130100,3731630,3785,3785,3785,3785,0
|
|
20231117,130000,3731630,3785,3785,3785,3785,0
|
|
20231117,125900,3731630,3785,3785,3785,3785,0
|
|
20231117,125800,3731630,3785,3785,3785,3785,0
|
|
20231117,125700,3731630,3785,3785,3785,3785,0
|
|
20231117,125600,3731630,3785,3785,3785,3785,0
|
|
20231117,125500,3731630,3785,3785,3785,3785,0
|
|
20231117,125400,3731630,3785,3785,3785,3785,0
|
|
20231117,125300,3731630,3785,3785,3785,3785,0
|
|
20231117,125200,3731630,3785,3785,3785,3785,0
|
|
20231117,125100,3731630,3785,3785,3785,3785,0
|
|
20231117,125000,3731630,3785,3785,3785,3785,0
|
|
20231117,124900,3731630,3785,3785,3785,3785,0
|
|
20231117,124800,3731630,3785,3785,3785,3785,0
|
|
20231117,124700,3731630,3785,3785,3785,3785,0
|
|
20231117,124600,3731630,3785,3785,3785,3785,0
|
|
20231117,124500,3731630,3785,3785,3785,3785,0
|
|
20231117,124400,3731630,3785,3785,3785,3785,0
|
|
20231117,124300,3731630,3785,3785,3785,3785,0
|
|
20231117,124200,3731630,3785,3785,3785,3785,0
|
|
20231117,124100,3731630,3785,3785,3785,3785,0
|
|
20231117,124000,3731630,3785,3785,3785,3785,0
|
|
20231117,123900,3731630,3785,3785,3785,3785,0
|
|
20231117,123800,3731630,3785,3785,3785,3785,0
|
|
20231117,123700,3731630,3785,3785,3785,3785,0
|
|
20231117,123600,3731630,3785,3785,3785,3785,0
|
|
20231117,123500,3731630,3785,3785,3785,3785,0
|
|
20231117,123400,3731630,3785,3785,3785,3785,0
|
|
20231117,123300,3731630,3785,3785,3785,3785,0
|
|
20231117,123200,3731630,3785,3785,3785,3785,0
|
|
20231117,123100,3731630,3785,3785,3785,3785,0
|
|
20231117,123000,3731630,3785,3785,3785,3785,0
|
|
20231117,122900,3731630,3785,3785,3785,3785,0
|
|
20231117,122800,3731630,3785,3785,3785,3785,0
|
|
20231117,122700,3731630,3785,3785,3785,3785,0
|
|
20231117,122600,3731630,3785,3785,3785,3785,2
|
|
20231117,122500,3724060,3790,3790,3790,3790,0
|
|
20231117,122400,3724060,3790,3790,3790,3790,0
|
|
20231117,122300,3724060,3790,3790,3790,3790,0
|
|
20231117,122200,3724060,3790,3790,3790,3790,0
|
|
20231117,122100,3724060,3790,3790,3790,3790,0
|
|
20231117,122000,3724060,3790,3790,3790,3790,0
|
|
20231117,121900,3724060,3790,3790,3790,3790,0
|
|
20231117,121800,3724060,3790,3790,3790,3790,0
|
|
20231117,121700,3724060,3790,3790,3790,3790,0
|
|
20231117,121600,3724060,3790,3790,3790,3790,0
|
|
20231117,121500,3724060,3790,3790,3790,3790,0
|
|
20231117,121400,3724060,3790,3790,3790,3790,0
|
|
20231117,121300,3724060,3790,3790,3790,3790,0
|
|
20231117,121200,3724060,3790,3790,3790,3790,0
|
|
20231117,121100,3724060,3790,3790,3790,3790,0
|
|
20231117,121000,3724060,3790,3790,3790,3790,0
|
|
20231117,120900,3724060,3790,3790,3790,3790,0
|
|
20231117,120800,3724060,3790,3790,3790,3790,0
|
|
20231117,120700,3724060,3790,3790,3790,3790,0
|
|
20231117,120600,3724060,3790,3790,3790,3790,0
|
|
20231117,120500,3724060,3790,3790,3790,3790,0
|
|
20231117,120400,3724060,3790,3790,3790,3790,0
|
|
20231117,120300,3724060,3790,3790,3790,3790,0
|
|
20231117,120200,3724060,3790,3790,3790,3790,0
|
|
20231117,120100,3724060,3790,3790,3790,3790,0
|
|
20231117,120000,3724060,3790,3790,3790,3790,0
|
|
20231117,115900,3724060,3790,3790,3790,3790,0
|
|
20231117,115800,3724060,3790,3790,3790,3790,0
|
|
20231117,115700,3724060,3790,3790,3790,3790,0
|
|
20231117,115600,3724060,3790,3790,3790,3790,0
|
|
20231117,115500,3724060,3790,3790,3790,3790,0
|
|
20231117,115400,3724060,3790,3790,3790,3790,0
|
|
20231117,115300,3724060,3790,3790,3790,3790,0
|
|
20231117,115200,3724060,3790,3790,3790,3790,0
|
|
20231117,115100,3724060,3790,3790,3790,3790,0
|
|
20231117,115000,3724060,3790,3790,3790,3790,0
|
|
20231117,114900,3724060,3790,3790,3790,3790,0
|
|
20231117,114800,3724060,3790,3790,3790,3790,0
|
|
20231117,114700,3724060,3790,3790,3790,3790,0
|
|
20231117,114600,3724060,3790,3790,3790,3790,0
|
|
20231117,114500,3724060,3790,3790,3790,3790,0
|
|
20231117,114400,3724060,3790,3790,3790,3790,0
|
|
20231117,114300,3724060,3790,3790,3790,3790,0
|
|
20231117,114200,3724060,3790,3790,3790,3790,29
|
|
20231117,114100,3614150,3800,3800,3800,3800,0
|
|
20231117,114000,3614150,3800,3800,3800,3800,0
|
|
20231117,113900,3614150,3800,3800,3800,3800,0
|
|
20231117,113800,3614150,3800,3800,3800,3800,0
|
|
20231117,113700,3614150,3800,3800,3800,3800,0
|
|
20231117,113600,3614150,3800,3800,3800,3800,0
|
|
20231117,113500,3614150,3800,3800,3800,3800,0
|
|
20231117,113400,3614150,3800,3800,3800,3800,0
|
|
20231117,113300,3614150,3800,3800,3800,3800,0
|
|
20231117,113200,3614150,3800,3800,3800,3800,0
|
|
20231117,113100,3614150,3800,3800,3800,3800,0
|
|
20231117,113000,3614150,3800,3800,3800,3800,0
|
|
20231117,112900,3614150,3800,3800,3800,3800,0
|
|
20231117,112800,3614150,3800,3800,3800,3800,0
|
|
20231117,112700,3614150,3800,3800,3800,3800,0
|
|
20231117,112600,3614150,3800,3800,3800,3800,0
|
|
20231117,112500,3614150,3800,3800,3800,3800,0
|
|
20231117,112400,3614150,3800,3800,3800,3800,0
|
|
20231117,112300,3614150,3800,3800,3800,3800,0
|
|
20231117,112200,3614150,3800,3800,3800,3800,0
|
|
20231117,112100,3614150,3800,3800,3800,3800,0
|
|
20231117,112000,3614150,3800,3800,3800,3800,1
|
|
20231117,111900,3610350,3800,3740,3800,3740,288
|
|
20231117,111800,2531725,3740,3740,3740,3740,0
|
|
20231117,111700,2531725,3740,3740,3740,3740,0
|
|
20231117,111600,2531725,3740,3740,3740,3740,0
|
|
20231117,111500,2531725,3740,3740,3740,3740,0
|
|
20231117,111400,2531725,3740,3740,3740,3740,0
|
|
20231117,111300,2531725,3740,3740,3740,3740,2
|
|
20231117,111200,2524245,3740,3740,3740,3740,0
|
|
20231117,111100,2524245,3740,3740,3740,3740,0
|
|
20231117,111000,2524245,3740,3740,3740,3740,0
|
|
20231117,110900,2524245,3740,3740,3740,3740,0
|
|
20231117,110800,2524245,3740,3740,3740,3740,0
|
|
20231117,110700,2524245,3740,3740,3740,3740,0
|
|
20231117,110600,2524245,3740,3740,3740,3740,0
|
|
20231117,110500,2524245,3740,3740,3740,3740,0
|
|
20231117,110400,2524245,3740,3740,3740,3740,0
|
|
20231117,110300,2524245,3740,3740,3740,3740,0
|
|
20231117,110200,2524245,3740,3740,3740,3740,0
|
|
20231117,110100,2524245,3740,3740,3740,3740,0
|
|
20231117,110000,2524245,3740,3740,3740,3740,0
|
|
20231117,105900,2524245,3740,3740,3740,3740,0
|
|
20231117,105800,2524245,3740,3740,3740,3740,0
|
|
20231117,105700,2524245,3740,3740,3740,3740,0
|
|
20231117,105600,2524245,3740,3740,3740,3740,0
|
|
20231117,105500,2524245,3740,3745,3745,3740,6
|
|
20231117,105400,2501800,3750,3750,3750,3750,5
|
|
20231117,105300,2483050,3800,3800,3800,3800,1
|
|
20231117,105200,2479250,3800,3800,3800,3800,0
|
|
20231117,105100,2479250,3800,3800,3800,3800,0
|
|
20231117,105000,2479250,3800,3800,3800,3800,0
|
|
20231117,104900,2479250,3800,3800,3800,3800,0
|
|
20231117,104800,2479250,3800,3800,3800,3800,0
|
|
20231117,104700,2479250,3800,3800,3800,3800,0
|
|
20231117,104600,2479250,3800,3800,3800,3800,0
|
|
20231117,104500,2479250,3800,3800,3800,3800,0
|
|
20231117,104400,2479250,3800,3755,3800,3755,101
|
|
20231117,104300,2099950,3750,3750,3750,3750,0
|
|
20231117,104200,2099950,3750,3750,3750,3750,0
|
|
20231117,104100,2099950,3750,3750,3750,3750,200
|
|
20231117,104000,1349950,3755,3755,3755,3755,0
|
|
20231117,103900,1349950,3755,3755,3755,3755,0
|
|
20231117,103800,1349950,3755,3755,3755,3755,0
|
|
20231117,103700,1349950,3755,3755,3755,3755,0
|
|
20231117,103600,1349950,3755,3755,3755,3755,0
|
|
20231117,103500,1349950,3755,3755,3755,3755,10
|
|
20231117,103400,1312400,3755,3755,3755,3755,10
|
|
20231117,103300,1274850,3800,3800,3800,3800,0
|
|
20231117,103200,1274850,3800,3800,3800,3800,0
|
|
20231117,103100,1274850,3800,3800,3800,3800,0
|
|
20231117,103000,1274850,3800,3800,3800,3800,0
|
|
20231117,102900,1274850,3800,3800,3800,3800,0
|
|
20231117,102800,1274850,3800,3800,3800,3800,0
|
|
20231117,102700,1274850,3800,3800,3800,3800,0
|
|
20231117,102600,1274850,3800,3800,3800,3800,0
|
|
20231117,102500,1274850,3800,3800,3800,3800,0
|
|
20231117,102400,1274850,3800,3800,3800,3800,0
|
|
20231117,102300,1274850,3800,3800,3800,3800,0
|
|
20231117,102200,1274850,3800,3800,3800,3800,0
|
|
20231117,102100,1274850,3800,3800,3800,3800,0
|
|
20231117,102000,1274850,3800,3800,3800,3800,0
|
|
20231117,101900,1274850,3800,3800,3800,3800,0
|
|
20231117,101800,1274850,3800,3800,3800,3800,0
|
|
20231117,101700,1274850,3800,3800,3800,3800,0
|
|
20231117,101600,1274850,3800,3800,3800,3800,0
|
|
20231117,101500,1274850,3800,3800,3800,3800,0
|
|
20231117,101400,1274850,3800,3800,3800,3800,0
|
|
20231117,101300,1274850,3800,3800,3800,3800,0
|
|
20231117,101200,1274850,3800,3800,3800,3800,0
|
|
20231117,101100,1274850,3800,3800,3800,3800,0
|
|
20231117,101000,1274850,3800,3800,3800,3800,0
|
|
20231117,100900,1274850,3800,3800,3800,3800,1
|
|
20231117,100800,1271050,3855,3855,3855,3855,0
|
|
20231117,100700,1271050,3855,3855,3855,3855,0
|
|
20231117,100600,1271050,3855,3855,3855,3855,0
|
|
20231117,100500,1271050,3855,3855,3855,3855,0
|
|
20231117,100400,1271050,3855,3855,3855,3855,0
|
|
20231117,100300,1271050,3855,3855,3855,3855,0
|
|
20231117,100200,1271050,3855,3855,3855,3855,0
|
|
20231117,100100,1271050,3855,3855,3855,3855,0
|
|
20231117,100000,1271050,3855,3855,3855,3855,0
|
|
20231117,095900,1271050,3855,3855,3855,3855,0
|
|
20231117,095800,1271050,3855,3855,3855,3855,0
|
|
20231117,095700,1271050,3855,3855,3855,3855,0
|
|
20231117,095600,1271050,3855,3855,3855,3855,0
|
|
20231117,095500,1271050,3855,3855,3855,3855,0
|
|
20231117,095400,1271050,3855,3855,3855,3855,0
|
|
20231117,095300,1271050,3855,3855,3855,3855,0
|
|
20231117,095200,1271050,3855,3855,3855,3855,0
|
|
20231117,095100,1271050,3855,3855,3855,3855,0
|
|
20231117,095000,1271050,3855,3855,3855,3855,0
|
|
20231117,094900,1271050,3855,3855,3855,3855,0
|
|
20231117,094800,1271050,3855,3855,3855,3855,0
|
|
20231117,094700,1271050,3855,3855,3855,3855,1
|
|
20231117,094600,1267195,3760,3760,3760,3760,0
|
|
20231117,094500,1267195,3760,3760,3760,3760,0
|
|
20231117,094400,1267195,3760,3760,3760,3760,0
|
|
20231117,094300,1267195,3760,3855,3860,3760,56
|
|
20231117,094200,1052940,3750,3750,3750,3750,0
|
|
20231117,094100,1052940,3750,3750,3750,3750,0
|
|
20231117,094000,1052940,3750,3750,3750,3750,0
|
|
20231117,093900,1052940,3750,3750,3750,3750,0
|
|
20231117,093800,1052940,3750,3750,3750,3750,1
|
|
20231117,093700,1049190,3870,3795,3870,3795,159
|
|
20231117,093600,443595,3800,3800,3800,3800,0
|
|
20231117,093500,443595,3800,3800,3800,3800,0
|
|
20231117,093400,443595,3800,3755,3800,3755,31
|
|
20231117,093300,326425,3685,3685,3685,3685,0
|
|
20231117,093200,326425,3685,3685,3685,3685,0
|
|
20231117,093100,326425,3685,3685,3685,3685,0
|
|
20231117,093000,326425,3685,3685,3685,3685,0
|
|
20231117,092900,326425,3685,3685,3685,3685,0
|
|
20231117,092800,326425,3685,3685,3685,3685,0
|
|
20231117,092700,326425,3685,3685,3685,3685,0
|
|
20231117,092600,326425,3685,3685,3685,3685,4
|
|
20231117,092500,311685,3760,3760,3760,3760,0
|
|
20231117,092400,311685,3760,3760,3760,3760,0
|
|
20231117,092300,311685,3760,3760,3760,3760,0
|
|
20231117,092200,311685,3760,3760,3760,3760,0
|
|
20231117,092100,311685,3760,3745,3760,3745,81
|
|
20231117,092000,7490,3745,3745,3745,3745,0
|
|
20231117,091900,7490,3745,3745,3745,3745,0
|
|
20231117,091800,7490,3745,3745,3745,3745,0
|
|
20231117,091700,7490,3745,3745,3745,3745,0
|
|
20231117,091600,7490,3745,3745,3745,3745,0
|
|
20231117,091500,7490,3745,3745,3745,3745,0
|
|
20231117,091400,7490,3745,3745,3745,3745,0
|
|
20231117,091300,7490,3745,3745,3745,3745,0
|
|
20231117,091200,7490,3745,3745,3745,3745,0
|
|
20231117,091100,7490,3745,3745,3745,3745,0
|
|
20231117,091000,7490,3745,3745,3745,3745,0
|
|
20231117,090900,7490,3745,3745,3745,3745,0
|
|
20231117,090800,7490,3745,3745,3745,3745,0
|
|
20231117,090700,7490,3745,3745,3745,3745,0
|
|
20231117,090600,7490,3745,3745,3745,3745,0
|
|
20231117,090500,7490,3745,3745,3745,3745,0
|
|
20231117,090400,7490,3745,3745,3745,3745,0
|
|
20231117,090300,7490,3745,3745,3745,3745,0
|
|
20231117,090200,7490,3745,3745,3745,3745,0
|
|
20231117,090100,7490,3745,3745,3745,3745,0
|
|
20231117,090000,7490,3745,3745,3745,3745,2
|