667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,200400,2627525,3765,3765,3765,3765,1
|
|
20231120,200300,2627525,3765,3765,3765,3765,0
|
|
20231120,200200,2627525,3765,3765,3765,3765,0
|
|
20231120,200100,2627525,3765,3765,3765,3765,0
|
|
20231120,200000,2627525,3765,3765,3765,3765,0
|
|
20231120,195900,2627525,3765,3765,3765,3765,0
|
|
20231120,195800,2627525,3765,3765,3765,3765,0
|
|
20231120,195700,2627525,3765,3765,3765,3765,0
|
|
20231120,195600,2627525,3765,3765,3765,3765,0
|
|
20231120,195500,2627525,3765,3765,3765,3765,0
|
|
20231120,195400,2627525,3765,3765,3765,3765,0
|
|
20231120,195300,2627525,3765,3765,3765,3765,0
|
|
20231120,195200,2627525,3765,3765,3765,3765,0
|
|
20231120,195100,2627525,3765,3765,3765,3765,0
|
|
20231120,195000,2627525,3765,3765,3765,3765,0
|
|
20231120,194900,2627525,3765,3765,3765,3765,0
|
|
20231120,194800,2627525,3765,3765,3765,3765,0
|
|
20231120,194700,2627525,3765,3765,3765,3765,0
|
|
20231120,194600,2627525,3765,3765,3765,3765,0
|
|
20231120,194500,2627525,3765,3765,3765,3765,0
|
|
20231120,194400,2627525,3765,3765,3765,3765,0
|
|
20231120,194300,2627525,3765,3765,3765,3765,0
|
|
20231120,194200,2627525,3765,3765,3765,3765,0
|
|
20231120,194100,2627525,3765,3765,3765,3765,0
|
|
20231120,194000,2627525,3765,3765,3765,3765,0
|
|
20231120,193900,2627525,3765,3765,3765,3765,0
|
|
20231120,193800,2627525,3765,3765,3765,3765,0
|
|
20231120,193700,2627525,3765,3765,3765,3765,0
|
|
20231120,193600,2627525,3765,3765,3765,3765,0
|
|
20231120,193500,2627525,3765,3765,3765,3765,0
|
|
20231120,193400,2627525,3765,3765,3765,3765,1
|
|
20231120,193300,2627525,3765,3765,3765,3765,0
|
|
20231120,193200,2627525,3765,3765,3765,3765,0
|
|
20231120,193100,2627525,3765,3765,3765,3765,0
|
|
20231120,193000,2627525,3765,3765,3765,3765,0
|
|
20231120,192900,2627525,3765,3765,3765,3765,0
|
|
20231120,192800,2627525,3765,3765,3765,3765,0
|
|
20231120,192700,2627525,3765,3765,3765,3765,0
|
|
20231120,192600,2627525,3765,3765,3765,3765,0
|
|
20231120,192500,2627525,3765,3765,3765,3765,0
|
|
20231120,192400,2627525,3765,3765,3765,3765,0
|
|
20231120,192300,2627525,3765,3765,3765,3765,0
|
|
20231120,192200,2627525,3765,3765,3765,3765,0
|
|
20231120,192100,2627525,3765,3765,3765,3765,0
|
|
20231120,192000,2627525,3765,3765,3765,3765,0
|
|
20231120,191900,2627525,3765,3765,3765,3765,0
|
|
20231120,191800,2627525,3765,3765,3765,3765,0
|
|
20231120,191700,2627525,3765,3765,3765,3765,0
|
|
20231120,191600,2627525,3765,3765,3765,3765,0
|
|
20231120,191500,2627525,3765,3765,3765,3765,0
|
|
20231120,191400,2627525,3765,3765,3765,3765,0
|
|
20231120,191300,2627525,3765,3765,3765,3765,0
|
|
20231120,191200,2627525,3765,3765,3765,3765,0
|
|
20231120,191100,2627525,3765,3765,3765,3765,0
|
|
20231120,191000,2627525,3765,3765,3765,3765,0
|
|
20231120,190900,2627525,3765,3765,3765,3765,0
|
|
20231120,190800,2627525,3765,3765,3765,3765,0
|
|
20231120,190700,2627525,3765,3765,3765,3765,0
|
|
20231120,190600,2627525,3765,3765,3765,3765,0
|
|
20231120,190500,2627525,3765,3765,3765,3765,0
|
|
20231120,190400,2627525,3765,3765,3765,3765,1
|
|
20231120,190300,2627525,3765,3765,3765,3765,0
|
|
20231120,190200,2627525,3765,3765,3765,3765,0
|
|
20231120,190100,2627525,3765,3765,3765,3765,0
|
|
20231120,190000,2627525,3765,3765,3765,3765,0
|
|
20231120,185900,2627525,3765,3765,3765,3765,0
|
|
20231120,185800,2627525,3765,3765,3765,3765,0
|
|
20231120,185700,2627525,3765,3765,3765,3765,0
|
|
20231120,185600,2627525,3765,3765,3765,3765,0
|
|
20231120,185500,2627525,3765,3765,3765,3765,0
|
|
20231120,185400,2627525,3765,3765,3765,3765,0
|
|
20231120,185300,2627525,3765,3765,3765,3765,0
|
|
20231120,185200,2627525,3765,3765,3765,3765,0
|
|
20231120,185100,2627525,3765,3765,3765,3765,0
|
|
20231120,185000,2627525,3765,3765,3765,3765,0
|
|
20231120,184900,2627525,3765,3765,3765,3765,0
|
|
20231120,184800,2627525,3765,3765,3765,3765,0
|
|
20231120,184700,2627525,3765,3765,3765,3765,0
|
|
20231120,184600,2627525,3765,3765,3765,3765,0
|
|
20231120,184500,2627525,3765,3765,3765,3765,0
|
|
20231120,184400,2627525,3765,3765,3765,3765,0
|
|
20231120,184300,2627525,3765,3765,3765,3765,0
|
|
20231120,184200,2627525,3765,3765,3765,3765,0
|
|
20231120,184100,2627525,3765,3765,3765,3765,0
|
|
20231120,184000,2627525,3765,3765,3765,3765,0
|
|
20231120,183900,2627525,3765,3765,3765,3765,0
|
|
20231120,183800,2627525,3765,3765,3765,3765,0
|
|
20231120,183700,2627525,3765,3765,3765,3765,0
|
|
20231120,183600,2627525,3765,3765,3765,3765,0
|
|
20231120,183500,2627525,3765,3765,3765,3765,0
|
|
20231120,183400,2627525,3765,3765,3765,3765,1
|
|
20231120,183300,2627525,3765,3765,3765,3765,0
|
|
20231120,183200,2627525,3765,3765,3765,3765,0
|
|
20231120,183100,2627525,3765,3765,3765,3765,0
|
|
20231120,183000,2627525,3765,3765,3765,3765,0
|
|
20231120,182900,2627525,3765,3765,3765,3765,0
|
|
20231120,182800,2627525,3765,3765,3765,3765,0
|
|
20231120,182700,2627525,3765,3765,3765,3765,0
|
|
20231120,182600,2627525,3765,3765,3765,3765,0
|
|
20231120,182500,2627525,3765,3765,3765,3765,0
|
|
20231120,182400,2627525,3765,3765,3765,3765,0
|
|
20231120,182300,2627525,3765,3765,3765,3765,0
|
|
20231120,182200,2627525,3765,3765,3765,3765,0
|
|
20231120,182100,2627525,3765,3765,3765,3765,0
|
|
20231120,182000,2627525,3765,3765,3765,3765,0
|
|
20231120,181900,2627525,3765,3765,3765,3765,0
|
|
20231120,181800,2627525,3765,3765,3765,3765,0
|
|
20231120,181700,2627525,3765,3765,3765,3765,0
|
|
20231120,181600,2627525,3765,3765,3765,3765,0
|
|
20231120,181500,2627525,3765,3765,3765,3765,0
|
|
20231120,181400,2627525,3765,3765,3765,3765,0
|
|
20231120,181300,2627525,3765,3765,3765,3765,0
|
|
20231120,181200,2627525,3765,3765,3765,3765,0
|
|
20231120,181100,2627525,3765,3765,3765,3765,0
|
|
20231120,181000,2627525,3765,3765,3765,3765,0
|
|
20231120,180900,2627525,3765,3765,3765,3765,0
|
|
20231120,180800,2627525,3765,3765,3765,3765,0
|
|
20231120,180700,2627525,3765,3765,3765,3765,0
|
|
20231120,180600,2627525,3765,3765,3765,3765,0
|
|
20231120,180500,2627525,3765,3765,3765,3765,0
|
|
20231120,180400,2627525,3765,3765,3765,3765,1
|
|
20231120,180300,2627525,3765,3765,3765,3765,0
|
|
20231120,180200,2627525,3765,3765,3765,3765,0
|
|
20231120,180100,2627525,3765,3765,3765,3765,0
|
|
20231120,180000,2627525,3765,3765,3765,3765,0
|
|
20231120,175900,2627525,3765,3765,3765,3765,0
|
|
20231120,175800,2627525,3765,3765,3765,3765,0
|
|
20231120,175700,2627525,3765,3765,3765,3765,0
|
|
20231120,175600,2627525,3765,3765,3765,3765,0
|
|
20231120,175500,2627525,3765,3765,3765,3765,0
|
|
20231120,175400,2627525,3765,3765,3765,3765,0
|
|
20231120,175300,2627525,3765,3765,3765,3765,0
|
|
20231120,175200,2627525,3765,3765,3765,3765,0
|
|
20231120,175100,2627525,3765,3765,3765,3765,0
|
|
20231120,175000,2627525,3765,3765,3765,3765,0
|
|
20231120,174900,2627525,3765,3765,3765,3765,0
|
|
20231120,174800,2627525,3765,3765,3765,3765,0
|
|
20231120,174700,2627525,3765,3765,3765,3765,0
|
|
20231120,174600,2627525,3765,3765,3765,3765,0
|
|
20231120,174500,2627525,3765,3765,3765,3765,0
|
|
20231120,174400,2627525,3765,3765,3765,3765,0
|
|
20231120,174300,2627525,3765,3765,3765,3765,0
|
|
20231120,174200,2627525,3765,3765,3765,3765,0
|
|
20231120,174100,2627525,3765,3765,3765,3765,0
|
|
20231120,174000,2627525,3765,3765,3765,3765,0
|
|
20231120,173900,2627525,3765,3765,3765,3765,0
|
|
20231120,173800,2627525,3765,3765,3765,3765,0
|
|
20231120,173700,2627525,3765,3765,3765,3765,0
|
|
20231120,173600,2627525,3765,3765,3765,3765,0
|
|
20231120,173500,2627525,3765,3765,3765,3765,0
|
|
20231120,173400,2627525,3765,3765,3765,3765,1
|
|
20231120,173300,2627525,3765,3765,3765,3765,0
|
|
20231120,173200,2627525,3765,3765,3765,3765,0
|
|
20231120,173100,2627525,3765,3765,3765,3765,0
|
|
20231120,173000,2627525,3765,3765,3765,3765,0
|
|
20231120,172900,2627525,3765,3765,3765,3765,0
|
|
20231120,172800,2627525,3765,3765,3765,3765,0
|
|
20231120,172700,2627525,3765,3765,3765,3765,0
|
|
20231120,172600,2627525,3765,3765,3765,3765,0
|
|
20231120,172500,2627525,3765,3765,3765,3765,0
|
|
20231120,172400,2627525,3765,3765,3765,3765,0
|
|
20231120,172300,2627525,3765,3765,3765,3765,0
|
|
20231120,172200,2627525,3765,3765,3765,3765,0
|
|
20231120,172100,2627525,3765,3765,3765,3765,0
|
|
20231120,172000,2627525,3765,3765,3765,3765,0
|
|
20231120,171900,2627525,3765,3765,3765,3765,0
|
|
20231120,171800,2627525,3765,3765,3765,3765,0
|
|
20231120,171700,2627525,3765,3765,3765,3765,0
|
|
20231120,171600,2627525,3765,3765,3765,3765,0
|
|
20231120,171500,2627525,3765,3765,3765,3765,0
|
|
20231120,171400,2627525,3765,3765,3765,3765,0
|
|
20231120,171300,2627525,3765,3765,3765,3765,0
|
|
20231120,171200,2627525,3765,3765,3765,3765,0
|
|
20231120,171100,2627525,3765,3765,3765,3765,0
|
|
20231120,171000,2627525,3765,3765,3765,3765,0
|
|
20231120,170900,2627525,3765,3765,3765,3765,0
|
|
20231120,170800,2627525,3765,3765,3765,3765,0
|
|
20231120,170700,2627525,3765,3765,3765,3765,0
|
|
20231120,170600,2627525,3765,3765,3765,3765,0
|
|
20231120,170500,2627525,3765,3765,3765,3765,0
|
|
20231120,170400,2627525,3765,3765,3765,3765,1
|
|
20231120,170300,2627525,3765,3765,3765,3765,0
|
|
20231120,170200,2627525,3765,3765,3765,3765,0
|
|
20231120,170100,2627525,3765,3765,3765,3765,0
|
|
20231120,170000,2627525,3765,3765,3765,3765,0
|
|
20231120,165900,2627525,3765,3765,3765,3765,0
|
|
20231120,165800,2627525,3765,3765,3765,3765,0
|
|
20231120,165700,2627525,3765,3765,3765,3765,0
|
|
20231120,165600,2627525,3765,3765,3765,3765,0
|
|
20231120,165500,2627525,3765,3765,3765,3765,0
|
|
20231120,165400,2627525,3765,3765,3765,3765,0
|
|
20231120,165300,2627525,3765,3765,3765,3765,0
|
|
20231120,165200,2627525,3765,3765,3765,3765,0
|
|
20231120,165100,2627525,3765,3765,3765,3765,0
|
|
20231120,165000,2627525,3765,3765,3765,3765,0
|
|
20231120,164900,2627525,3765,3765,3765,3765,0
|
|
20231120,164800,2627525,3765,3765,3765,3765,0
|
|
20231120,164700,2627525,3765,3765,3765,3765,0
|
|
20231120,164600,2627525,3765,3765,3765,3765,0
|
|
20231120,164500,2627525,3765,3765,3765,3765,0
|
|
20231120,164400,2627525,3765,3765,3765,3765,0
|
|
20231120,164300,2627525,3765,3765,3765,3765,0
|
|
20231120,164200,2627525,3765,3765,3765,3765,0
|
|
20231120,164100,2627525,3765,3765,3765,3765,0
|
|
20231120,164000,2627525,3765,3765,3765,3765,0
|
|
20231120,163900,2627525,3765,3765,3765,3765,0
|
|
20231120,163800,2627525,3765,3765,3765,3765,0
|
|
20231120,163700,2627525,3765,3765,3765,3765,0
|
|
20231120,163600,2627525,3765,3765,3765,3765,0
|
|
20231120,163500,2627525,3765,3765,3765,3765,0
|
|
20231120,163400,2627525,3765,3765,3765,3765,1
|
|
20231120,163300,2627525,3765,3765,3765,3765,0
|
|
20231120,163200,2627525,3765,3765,3765,3765,0
|
|
20231120,163100,2627525,3765,3765,3765,3765,0
|
|
20231120,163000,2627525,3765,3765,3765,3765,0
|
|
20231120,162900,2627525,3765,3765,3765,3765,0
|
|
20231120,162800,2627525,3765,3765,3765,3765,0
|
|
20231120,162700,2627525,3765,3765,3765,3765,0
|
|
20231120,162600,2627525,3765,3765,3765,3765,0
|
|
20231120,162500,2627525,3765,3765,3765,3765,0
|
|
20231120,162400,2627525,3765,3765,3765,3765,0
|
|
20231120,162300,2627525,3765,3765,3765,3765,0
|
|
20231120,162200,2627525,3765,3765,3765,3765,0
|
|
20231120,162100,2627525,3765,3765,3765,3765,0
|
|
20231120,162000,2627525,3765,3765,3765,3765,0
|
|
20231120,161900,2627525,3765,3765,3765,3765,0
|
|
20231120,161800,2627525,3765,3765,3765,3765,0
|
|
20231120,161700,2627525,3765,3765,3765,3765,0
|
|
20231120,161600,2627525,3765,3765,3765,3765,0
|
|
20231120,161500,2627525,3765,3765,3765,3765,0
|
|
20231120,161400,2627525,3765,3765,3765,3765,0
|
|
20231120,161300,2627525,3765,3765,3765,3765,0
|
|
20231120,161200,2627525,3765,3765,3765,3765,0
|
|
20231120,161100,2627525,3765,3765,3765,3765,0
|
|
20231120,161000,2627525,3765,3765,3765,3765,0
|
|
20231120,160900,2627525,3765,3765,3765,3765,0
|
|
20231120,160800,2627525,3765,3765,3765,3765,0
|
|
20231120,160700,2627525,3765,3765,3765,3765,0
|
|
20231120,160600,2627525,3765,3765,3765,3765,0
|
|
20231120,160500,2627525,3765,3765,3765,3765,0
|
|
20231120,160400,2627525,3765,3765,3765,3765,1
|
|
20231120,160300,2627525,3765,3765,3765,3765,0
|
|
20231120,160200,2627525,3765,3765,3765,3765,0
|
|
20231120,160100,2627525,3765,3765,3765,3765,0
|
|
20231120,160000,2627525,3765,3765,3765,3765,0
|
|
20231120,155900,2627525,3765,3765,3765,3765,0
|
|
20231120,155800,2627525,3765,3765,3765,3765,0
|
|
20231120,155700,2627525,3765,3765,3765,3765,0
|
|
20231120,155600,2627525,3765,3765,3765,3765,0
|
|
20231120,155500,2627525,3765,3765,3765,3765,0
|
|
20231120,155400,2627525,3765,3765,3765,3765,0
|
|
20231120,155300,2627525,3765,3765,3765,3765,0
|
|
20231120,155200,2627525,3765,3765,3765,3765,0
|
|
20231120,155100,2627525,3765,3765,3765,3765,0
|
|
20231120,155000,2627525,3765,3765,3765,3765,0
|
|
20231120,154900,2627525,3765,3765,3765,3765,0
|
|
20231120,154800,2627525,3765,3765,3765,3765,0
|
|
20231120,154700,2627525,3765,3765,3765,3765,0
|
|
20231120,154600,2627525,3765,3765,3765,3765,0
|
|
20231120,154500,2627525,3765,3765,3765,3765,0
|
|
20231120,154400,2627525,3765,3765,3765,3765,0
|
|
20231120,154300,2627525,3765,3765,3765,3765,0
|
|
20231120,154200,2627525,3765,3765,3765,3765,0
|
|
20231120,154100,2627525,3765,3765,3765,3765,0
|
|
20231120,154000,2627525,3765,3765,3765,3765,0
|
|
20231120,153900,2627525,3765,3765,3765,3765,0
|
|
20231120,153800,2627525,3765,3765,3765,3765,0
|
|
20231120,153700,2627525,3765,3765,3765,3765,0
|
|
20231120,153600,2627525,3765,3765,3765,3765,0
|
|
20231120,153500,2627525,3765,3765,3765,3765,0
|
|
20231120,153400,2627525,3765,3765,3765,3765,1
|
|
20231120,153300,2627525,3765,3765,3765,3765,0
|
|
20231120,153200,2627525,3765,3765,3765,3765,0
|
|
20231120,153100,2627525,3765,3765,3765,3765,0
|
|
20231120,153000,2627525,3765,3765,3765,3765,1
|
|
20231120,152900,2623760,3770,3770,3770,3770,0
|
|
20231120,152800,2623760,3770,3770,3770,3770,0
|
|
20231120,152700,2623760,3770,3770,3770,3770,0
|
|
20231120,152600,2623760,3770,3770,3770,3770,0
|
|
20231120,152500,2623760,3770,3770,3770,3770,0
|
|
20231120,152400,2623760,3770,3770,3770,3770,0
|
|
20231120,152300,2623760,3770,3770,3770,3770,0
|
|
20231120,152200,2623760,3770,3770,3770,3770,0
|
|
20231120,152100,2623760,3770,3770,3770,3770,0
|
|
20231120,152000,2623760,3770,3770,3770,3770,0
|
|
20231120,151900,2623760,3770,3770,3770,3770,0
|
|
20231120,151800,2623760,3770,3770,3770,3770,0
|
|
20231120,151700,2623760,3770,3770,3770,3770,0
|
|
20231120,151600,2623760,3770,3770,3770,3770,0
|
|
20231120,151500,2623760,3770,3770,3770,3770,0
|
|
20231120,151400,2623760,3770,3770,3770,3770,0
|
|
20231120,151300,2623760,3770,3770,3770,3770,0
|
|
20231120,151200,2623760,3770,3770,3770,3770,1
|
|
20231120,151100,2619990,3770,3770,3770,3770,0
|
|
20231120,151000,2619990,3770,3770,3770,3770,0
|
|
20231120,150900,2619990,3770,3770,3770,3770,0
|
|
20231120,150800,2619990,3770,3770,3770,3770,0
|
|
20231120,150700,2619990,3770,3770,3770,3770,0
|
|
20231120,150600,2619990,3770,3770,3770,3770,0
|
|
20231120,150500,2619990,3770,3770,3770,3770,0
|
|
20231120,150400,2619990,3770,3770,3770,3770,0
|
|
20231120,150300,2619990,3770,3770,3770,3770,0
|
|
20231120,150200,2619990,3770,3770,3770,3770,0
|
|
20231120,150100,2619990,3770,3770,3770,3770,0
|
|
20231120,150000,2619990,3770,3770,3770,3770,0
|
|
20231120,145900,2619990,3770,3770,3770,3770,0
|
|
20231120,145800,2619990,3770,3770,3770,3770,0
|
|
20231120,145700,2619990,3770,3770,3770,3770,0
|
|
20231120,145600,2619990,3770,3770,3770,3770,0
|
|
20231120,145500,2619990,3770,3770,3770,3770,0
|
|
20231120,145400,2619990,3770,3770,3770,3770,0
|
|
20231120,145300,2619990,3770,3770,3770,3770,0
|
|
20231120,145200,2619990,3770,3770,3770,3770,0
|
|
20231120,145100,2619990,3770,3770,3770,3770,0
|
|
20231120,145000,2619990,3770,3770,3770,3770,0
|
|
20231120,144900,2619990,3770,3770,3770,3770,0
|
|
20231120,144800,2619990,3770,3770,3770,3770,0
|
|
20231120,144700,2619990,3770,3770,3770,3770,5
|
|
20231120,144600,2601140,3770,3770,3770,3770,0
|
|
20231120,144500,2601140,3770,3770,3770,3770,0
|
|
20231120,144400,2601140,3770,3770,3770,3770,1
|
|
20231120,144300,2597370,3765,3765,3765,3765,0
|
|
20231120,144200,2597370,3765,3765,3765,3765,0
|
|
20231120,144100,2597370,3765,3765,3765,3765,0
|
|
20231120,144000,2597370,3765,3765,3765,3765,1
|
|
20231120,143900,2593605,3770,3770,3770,3770,0
|
|
20231120,143800,2593605,3770,3715,3770,3715,38
|
|
20231120,143700,2451730,3715,3715,3715,3715,0
|
|
20231120,143600,2451730,3715,3715,3715,3715,0
|
|
20231120,143500,2451730,3715,3715,3715,3715,0
|
|
20231120,143400,2451730,3715,3715,3715,3715,18
|
|
20231120,143300,2384860,3715,3715,3715,3715,0
|
|
20231120,143200,2384860,3715,3715,3715,3715,0
|
|
20231120,143100,2384860,3715,3715,3715,3715,0
|
|
20231120,143000,2384860,3715,3715,3715,3715,0
|
|
20231120,142900,2384860,3715,3715,3715,3715,0
|
|
20231120,142800,2384860,3715,3715,3715,3715,0
|
|
20231120,142700,2384860,3715,3715,3715,3715,1
|
|
20231120,142600,2381145,3715,3715,3715,3715,0
|
|
20231120,142500,2381145,3715,3715,3715,3715,0
|
|
20231120,142400,2381145,3715,3715,3715,3715,2
|
|
20231120,142300,2373715,3715,3715,3715,3715,0
|
|
20231120,142200,2373715,3715,3715,3715,3715,0
|
|
20231120,142100,2373715,3715,3715,3715,3715,0
|
|
20231120,142000,2373715,3715,3715,3715,3715,0
|
|
20231120,141900,2373715,3715,3715,3715,3715,0
|
|
20231120,141800,2373715,3715,3715,3715,3715,0
|
|
20231120,141700,2373715,3715,3715,3715,3715,0
|
|
20231120,141600,2373715,3715,3715,3715,3715,0
|
|
20231120,141500,2373715,3715,3715,3715,3715,0
|
|
20231120,141400,2373715,3715,3715,3715,3715,0
|
|
20231120,141300,2373715,3715,3715,3715,3715,0
|
|
20231120,141200,2373715,3715,3715,3715,3715,0
|
|
20231120,141100,2373715,3715,3715,3715,3715,0
|
|
20231120,141000,2373715,3715,3715,3715,3715,0
|
|
20231120,140900,2373715,3715,3715,3715,3715,0
|
|
20231120,140800,2373715,3715,3715,3715,3715,0
|
|
20231120,140700,2373715,3715,3715,3715,3715,0
|
|
20231120,140600,2373715,3715,3715,3715,3715,0
|
|
20231120,140500,2373715,3715,3715,3715,3715,0
|
|
20231120,140400,2373715,3715,3715,3715,3715,0
|
|
20231120,140300,2373715,3715,3715,3715,3715,6
|
|
20231120,140200,2351425,3715,3715,3715,3715,10
|
|
20231120,140100,2314275,3715,3715,3715,3715,0
|
|
20231120,140000,2314275,3715,3715,3715,3715,0
|
|
20231120,135900,2314275,3715,3715,3715,3715,0
|
|
20231120,135800,2314275,3715,3715,3715,3715,0
|
|
20231120,135700,2314275,3715,3715,3715,3715,0
|
|
20231120,135600,2314275,3715,3715,3715,3715,0
|
|
20231120,135500,2314275,3715,3715,3715,3715,0
|
|
20231120,135400,2314275,3715,3715,3715,3715,0
|
|
20231120,135300,2314275,3715,3715,3715,3715,0
|
|
20231120,135200,2314275,3715,3715,3715,3715,0
|
|
20231120,135100,2314275,3715,3715,3715,3715,0
|
|
20231120,135000,2314275,3715,3715,3715,3715,0
|
|
20231120,134900,2314275,3715,3715,3715,3715,0
|
|
20231120,134800,2314275,3715,3715,3715,3715,0
|
|
20231120,134700,2314275,3715,3715,3715,3715,0
|
|
20231120,134600,2314275,3715,3715,3715,3715,0
|
|
20231120,134500,2314275,3715,3715,3715,3715,0
|
|
20231120,134400,2314275,3715,3715,3715,3715,0
|
|
20231120,134300,2314275,3715,3715,3715,3715,0
|
|
20231120,134200,2314275,3715,3715,3715,3715,0
|
|
20231120,134100,2314275,3715,3715,3715,3715,0
|
|
20231120,134000,2314275,3715,3715,3715,3715,0
|
|
20231120,133900,2314275,3715,3715,3715,3715,0
|
|
20231120,133800,2314275,3715,3715,3715,3715,0
|
|
20231120,133700,2314275,3715,3715,3715,3715,0
|
|
20231120,133600,2314275,3715,3715,3715,3715,0
|
|
20231120,133500,2314275,3715,3715,3715,3715,0
|
|
20231120,133400,2314275,3715,3715,3715,3715,0
|
|
20231120,133300,2314275,3715,3715,3715,3715,0
|
|
20231120,133200,2314275,3715,3715,3715,3715,0
|
|
20231120,133100,2314275,3715,3715,3715,3715,0
|
|
20231120,133000,2314275,3715,3715,3715,3715,0
|
|
20231120,132900,2314275,3715,3715,3715,3715,0
|
|
20231120,132800,2314275,3715,3715,3715,3715,3
|
|
20231120,132700,2303130,3715,3715,3715,3715,0
|
|
20231120,132600,2303130,3715,3715,3715,3715,0
|
|
20231120,132500,2303130,3715,3715,3715,3715,0
|
|
20231120,132400,2303130,3715,3715,3715,3715,0
|
|
20231120,132300,2303130,3715,3715,3715,3715,0
|
|
20231120,132200,2303130,3715,3715,3715,3715,0
|
|
20231120,132100,2303130,3715,3715,3715,3715,0
|
|
20231120,132000,2303130,3715,3715,3715,3715,0
|
|
20231120,131900,2303130,3715,3715,3715,3715,0
|
|
20231120,131800,2303130,3715,3715,3715,3715,0
|
|
20231120,131700,2303130,3715,3715,3715,3715,0
|
|
20231120,131600,2303130,3715,3715,3715,3715,0
|
|
20231120,131500,2303130,3715,3715,3715,3715,0
|
|
20231120,131400,2303130,3715,3715,3715,3715,0
|
|
20231120,131300,2303130,3715,3715,3715,3715,0
|
|
20231120,131200,2303130,3715,3715,3715,3715,1
|
|
20231120,131100,2299415,3700,3700,3700,3700,0
|
|
20231120,131000,2299415,3700,3700,3700,3700,0
|
|
20231120,130900,2299415,3700,3700,3700,3700,0
|
|
20231120,130800,2299415,3700,3700,3700,3700,195
|
|
20231120,130700,1577915,3700,3700,3700,3700,0
|
|
20231120,130600,1577915,3700,3700,3700,3700,0
|
|
20231120,130500,1577915,3700,3700,3700,3700,0
|
|
20231120,130400,1577915,3700,3700,3700,3700,0
|
|
20231120,130300,1577915,3700,3700,3700,3700,0
|
|
20231120,130200,1577915,3700,3700,3700,3700,0
|
|
20231120,130100,1577915,3700,3700,3700,3700,0
|
|
20231120,130000,1577915,3700,3700,3700,3700,0
|
|
20231120,125900,1577915,3700,3700,3700,3700,0
|
|
20231120,125800,1577915,3700,3700,3700,3700,0
|
|
20231120,125700,1577915,3700,3700,3700,3700,0
|
|
20231120,125600,1577915,3700,3700,3700,3700,0
|
|
20231120,125500,1577915,3700,3700,3700,3700,0
|
|
20231120,125400,1577915,3700,3700,3700,3700,0
|
|
20231120,125300,1577915,3700,3700,3700,3700,2
|
|
20231120,125200,1570515,3700,3700,3700,3700,0
|
|
20231120,125100,1570515,3700,3700,3700,3700,0
|
|
20231120,125000,1570515,3700,3700,3700,3700,0
|
|
20231120,124900,1570515,3700,3700,3700,3700,0
|
|
20231120,124800,1570515,3700,3700,3700,3700,0
|
|
20231120,124700,1570515,3700,3700,3700,3700,0
|
|
20231120,124600,1570515,3700,3700,3700,3700,0
|
|
20231120,124500,1570515,3700,3700,3700,3700,0
|
|
20231120,124400,1570515,3700,3700,3700,3700,0
|
|
20231120,124300,1570515,3700,3700,3700,3700,0
|
|
20231120,124200,1570515,3700,3700,3700,3700,0
|
|
20231120,124100,1570515,3700,3700,3700,3700,0
|
|
20231120,124000,1570515,3700,3700,3700,3700,0
|
|
20231120,123900,1570515,3700,3700,3700,3700,1
|
|
20231120,123800,1566815,3700,3700,3700,3700,0
|
|
20231120,123700,1566815,3700,3700,3700,3700,0
|
|
20231120,123600,1566815,3700,3700,3700,3700,0
|
|
20231120,123500,1566815,3700,3700,3700,3700,0
|
|
20231120,123400,1566815,3700,3700,3700,3700,0
|
|
20231120,123300,1566815,3700,3700,3700,3700,0
|
|
20231120,123200,1566815,3700,3700,3700,3700,0
|
|
20231120,123100,1566815,3700,3700,3700,3700,0
|
|
20231120,123000,1566815,3700,3700,3700,3700,0
|
|
20231120,122900,1566815,3700,3700,3700,3700,3
|
|
20231120,122800,1555715,3700,3700,3700,3700,0
|
|
20231120,122700,1555715,3700,3700,3700,3700,0
|
|
20231120,122600,1555715,3700,3700,3700,3700,0
|
|
20231120,122500,1555715,3700,3700,3700,3700,0
|
|
20231120,122400,1555715,3700,3700,3700,3700,0
|
|
20231120,122300,1555715,3700,3700,3700,3700,0
|
|
20231120,122200,1555715,3700,3700,3700,3700,0
|
|
20231120,122100,1555715,3700,3700,3700,3700,0
|
|
20231120,122000,1555715,3700,3700,3700,3700,0
|
|
20231120,121900,1555715,3700,3700,3700,3700,0
|
|
20231120,121800,1555715,3700,3700,3700,3700,0
|
|
20231120,121700,1555715,3700,3700,3700,3700,0
|
|
20231120,121600,1555715,3700,3700,3700,3700,0
|
|
20231120,121500,1555715,3700,3700,3700,3700,1
|
|
20231120,121400,1552015,3715,3715,3715,3715,0
|
|
20231120,121300,1552015,3715,3715,3715,3715,0
|
|
20231120,121200,1552015,3715,3715,3715,3715,0
|
|
20231120,121100,1552015,3715,3715,3715,3715,0
|
|
20231120,121000,1552015,3715,3700,3715,3700,4
|
|
20231120,120900,1537200,3700,3700,3700,3700,0
|
|
20231120,120800,1537200,3700,3700,3700,3700,0
|
|
20231120,120700,1537200,3700,3700,3700,3700,31
|
|
20231120,120600,1422500,3700,3700,3700,3700,0
|
|
20231120,120500,1422500,3700,3700,3700,3700,0
|
|
20231120,120400,1422500,3700,3700,3700,3700,0
|
|
20231120,120300,1422500,3700,3700,3700,3700,0
|
|
20231120,120200,1422500,3700,3700,3700,3700,0
|
|
20231120,120100,1422500,3700,3700,3700,3700,0
|
|
20231120,120000,1422500,3700,3700,3700,3700,0
|
|
20231120,115900,1422500,3700,3700,3700,3700,0
|
|
20231120,115800,1422500,3700,3700,3700,3700,0
|
|
20231120,115700,1422500,3700,3700,3700,3700,0
|
|
20231120,115600,1422500,3700,3700,3700,3700,0
|
|
20231120,115500,1422500,3700,3700,3700,3700,0
|
|
20231120,115400,1422500,3700,3700,3700,3700,0
|
|
20231120,115300,1422500,3700,3700,3700,3700,1
|
|
20231120,115200,1418800,3660,3660,3660,3660,35
|
|
20231120,115100,1290700,3660,3660,3660,3660,8
|
|
20231120,115000,1261420,3680,3680,3680,3680,0
|
|
20231120,114900,1261420,3680,3680,3680,3680,0
|
|
20231120,114800,1261420,3680,3680,3680,3680,1
|
|
20231120,114700,1257740,3690,3690,3690,3690,1
|
|
20231120,114600,1254050,3695,3700,3700,3695,7
|
|
20231120,114500,1228165,3710,3710,3710,3710,0
|
|
20231120,114400,1228165,3710,3710,3710,3710,2
|
|
20231120,114300,1220745,3720,3720,3720,3720,1
|
|
20231120,114200,1217025,3725,3725,3725,3725,1
|
|
20231120,114100,1213300,3730,3730,3730,3730,0
|
|
20231120,114000,1213300,3730,3730,3730,3730,0
|
|
20231120,113900,1213300,3730,3730,3730,3730,0
|
|
20231120,113800,1213300,3730,3730,3730,3730,0
|
|
20231120,113700,1213300,3730,3730,3730,3730,0
|
|
20231120,113600,1213300,3730,3730,3730,3730,0
|
|
20231120,113500,1213300,3730,3730,3730,3730,0
|
|
20231120,113400,1213300,3730,3730,3730,3730,0
|
|
20231120,113300,1213300,3730,3730,3730,3730,0
|
|
20231120,113200,1213300,3730,3730,3730,3730,0
|
|
20231120,113100,1213300,3730,3730,3730,3730,0
|
|
20231120,113000,1213300,3730,3730,3730,3730,0
|
|
20231120,112900,1213300,3730,3730,3730,3730,0
|
|
20231120,112800,1213300,3730,3730,3730,3730,0
|
|
20231120,112700,1213300,3730,3730,3730,3730,0
|
|
20231120,112600,1213300,3730,3735,3735,3730,3
|
|
20231120,112500,1202100,3740,3740,3740,3740,0
|
|
20231120,112400,1202100,3740,3740,3740,3740,0
|
|
20231120,112300,1202100,3740,3740,3740,3740,0
|
|
20231120,112200,1202100,3740,3740,3740,3740,0
|
|
20231120,112100,1202100,3740,3740,3740,3740,0
|
|
20231120,112000,1202100,3740,3740,3740,3740,0
|
|
20231120,111900,1202100,3740,3740,3740,3740,0
|
|
20231120,111800,1202100,3740,3740,3740,3740,0
|
|
20231120,111700,1202100,3740,3740,3740,3740,0
|
|
20231120,111600,1202100,3740,3740,3740,3740,1
|
|
20231120,111500,1198360,3670,3690,3690,3670,20
|
|
20231120,111400,1124780,3695,3710,3710,3695,80
|
|
20231120,111300,828445,3710,3725,3725,3710,67
|
|
20231120,111200,579555,3730,3735,3735,3730,3
|
|
20231120,111100,568360,3740,3740,3740,3740,1
|
|
20231120,111000,564620,3770,3770,3770,3770,0
|
|
20231120,110900,564620,3770,3770,3770,3770,0
|
|
20231120,110800,564620,3770,3770,3770,3770,0
|
|
20231120,110700,564620,3770,3770,3770,3770,0
|
|
20231120,110600,564620,3770,3770,3770,3770,0
|
|
20231120,110500,564620,3770,3770,3770,3770,0
|
|
20231120,110400,564620,3770,3770,3770,3770,0
|
|
20231120,110300,564620,3770,3770,3770,3770,0
|
|
20231120,110200,564620,3770,3770,3770,3770,0
|
|
20231120,110100,564620,3770,3770,3770,3770,0
|
|
20231120,110000,564620,3770,3770,3770,3770,0
|
|
20231120,105900,564620,3770,3770,3770,3770,0
|
|
20231120,105800,564620,3770,3770,3770,3770,0
|
|
20231120,105700,564620,3770,3770,3770,3770,0
|
|
20231120,105600,564620,3770,3770,3770,3770,0
|
|
20231120,105500,564620,3770,3770,3770,3770,0
|
|
20231120,105400,564620,3770,3770,3770,3770,0
|
|
20231120,105300,564620,3770,3770,3770,3770,0
|
|
20231120,105200,564620,3770,3770,3770,3770,0
|
|
20231120,105100,564620,3770,3770,3770,3770,0
|
|
20231120,105000,564620,3770,3770,3770,3770,0
|
|
20231120,104900,564620,3770,3770,3770,3770,0
|
|
20231120,104800,564620,3770,3770,3770,3770,0
|
|
20231120,104700,564620,3770,3770,3770,3770,0
|
|
20231120,104600,564620,3770,3770,3770,3770,0
|
|
20231120,104500,564620,3770,3740,3770,3740,13
|
|
20231120,104400,515925,3740,3740,3740,3740,0
|
|
20231120,104300,515925,3740,3740,3740,3740,0
|
|
20231120,104200,515925,3740,3740,3740,3740,1
|
|
20231120,104100,512185,3755,3765,3765,3755,73
|
|
20231120,104000,237860,3770,3770,3770,3770,1
|
|
20231120,103900,234090,3770,3770,3770,3770,0
|
|
20231120,103800,234090,3770,3770,3770,3770,0
|
|
20231120,103700,234090,3770,3770,3770,3770,0
|
|
20231120,103600,234090,3770,3770,3770,3770,0
|
|
20231120,103500,234090,3770,3770,3770,3770,0
|
|
20231120,103400,234090,3770,3770,3770,3770,1
|
|
20231120,103300,230320,3770,3770,3770,3770,0
|
|
20231120,103200,230320,3770,3770,3770,3770,0
|
|
20231120,103100,230320,3770,3770,3770,3770,0
|
|
20231120,103000,230320,3770,3770,3770,3770,0
|
|
20231120,102900,230320,3770,3770,3770,3770,1
|
|
20231120,102800,226550,3770,3770,3770,3770,0
|
|
20231120,102700,226550,3770,3770,3770,3770,0
|
|
20231120,102600,226550,3770,3770,3770,3770,0
|
|
20231120,102500,226550,3770,3770,3770,3770,0
|
|
20231120,102400,226550,3770,3770,3770,3770,0
|
|
20231120,102300,226550,3770,3770,3770,3770,0
|
|
20231120,102200,226550,3770,3770,3770,3770,0
|
|
20231120,102100,226550,3770,3770,3770,3770,3
|
|
20231120,102000,215240,3775,3775,3775,3775,0
|
|
20231120,101900,215240,3775,3775,3775,3775,0
|
|
20231120,101800,215240,3775,3775,3775,3775,0
|
|
20231120,101700,215240,3775,3775,3775,3775,0
|
|
20231120,101600,215240,3775,3775,3775,3775,0
|
|
20231120,101500,215240,3775,3775,3775,3775,0
|
|
20231120,101400,215240,3775,3775,3775,3775,0
|
|
20231120,101300,215240,3775,3775,3775,3775,0
|
|
20231120,101200,215240,3775,3775,3775,3775,0
|
|
20231120,101100,215240,3775,3775,3775,3775,0
|
|
20231120,101000,215240,3775,3775,3775,3775,0
|
|
20231120,100900,215240,3775,3775,3775,3775,0
|
|
20231120,100800,215240,3775,3775,3775,3775,0
|
|
20231120,100700,215240,3775,3775,3775,3775,0
|
|
20231120,100600,215240,3775,3775,3775,3775,0
|
|
20231120,100500,215240,3775,3775,3775,3775,0
|
|
20231120,100400,215240,3775,3775,3775,3775,0
|
|
20231120,100300,215240,3775,3775,3775,3775,0
|
|
20231120,100200,215240,3775,3775,3775,3775,0
|
|
20231120,100100,215240,3775,3775,3775,3775,0
|
|
20231120,100000,215240,3775,3775,3775,3775,0
|
|
20231120,095900,215240,3775,3775,3775,3775,0
|
|
20231120,095800,215240,3775,3775,3775,3775,0
|
|
20231120,095700,215240,3775,3775,3775,3775,0
|
|
20231120,095600,215240,3775,3775,3775,3775,0
|
|
20231120,095500,215240,3775,3775,3775,3775,0
|
|
20231120,095400,215240,3775,3775,3775,3775,0
|
|
20231120,095300,215240,3775,3775,3775,3775,0
|
|
20231120,095200,215240,3775,3775,3775,3775,0
|
|
20231120,095100,215240,3775,3775,3775,3775,0
|
|
20231120,095000,215240,3775,3775,3775,3775,0
|
|
20231120,094900,215240,3775,3775,3775,3775,0
|
|
20231120,094800,215240,3775,3775,3775,3775,0
|
|
20231120,094700,215240,3775,3775,3775,3775,0
|
|
20231120,094600,215240,3775,3775,3775,3775,0
|
|
20231120,094500,215240,3775,3775,3775,3775,0
|
|
20231120,094400,215240,3775,3775,3775,3775,0
|
|
20231120,094300,215240,3775,3775,3775,3775,1
|
|
20231120,094200,211465,3775,3775,3775,3775,0
|
|
20231120,094100,211465,3775,3775,3775,3775,0
|
|
20231120,094000,211465,3775,3775,3775,3775,9
|
|
20231120,093900,177490,3775,3775,3775,3775,0
|
|
20231120,093800,177490,3775,3775,3775,3775,0
|
|
20231120,093700,177490,3775,3775,3775,3775,9
|
|
20231120,093600,143515,3775,3775,3775,3775,0
|
|
20231120,093500,143515,3775,3775,3775,3775,0
|
|
20231120,093400,143515,3775,3775,3775,3775,0
|
|
20231120,093300,143515,3775,3775,3775,3775,0
|
|
20231120,093200,143515,3775,3775,3775,3775,0
|
|
20231120,093100,143515,3775,3775,3775,3775,0
|
|
20231120,093000,143515,3775,3775,3775,3775,0
|
|
20231120,092900,143515,3775,3775,3775,3775,0
|
|
20231120,092800,143515,3775,3775,3775,3775,0
|
|
20231120,092700,143515,3775,3775,3775,3775,0
|
|
20231120,092600,143515,3775,3775,3775,3775,0
|
|
20231120,092500,143515,3775,3775,3775,3775,0
|
|
20231120,092400,143515,3775,3775,3775,3775,0
|
|
20231120,092300,143515,3775,3775,3775,3775,0
|
|
20231120,092200,143515,3775,3775,3775,3775,0
|
|
20231120,092100,143515,3775,3775,3775,3775,0
|
|
20231120,092000,143515,3775,3775,3775,3775,25
|
|
20231120,091900,49140,3780,3780,3780,3780,0
|
|
20231120,091800,49140,3780,3780,3780,3780,0
|
|
20231120,091700,49140,3780,3780,3780,3780,0
|
|
20231120,091600,49140,3780,3780,3780,3780,0
|
|
20231120,091500,49140,3780,3780,3780,3780,0
|
|
20231120,091400,49140,3780,3780,3780,3780,0
|
|
20231120,091300,49140,3780,3780,3780,3780,0
|
|
20231120,091200,49140,3780,3780,3780,3780,0
|
|
20231120,091100,49140,3780,3780,3780,3780,0
|
|
20231120,091000,49140,3780,3780,3780,3780,0
|
|
20231120,090900,49140,3780,3780,3780,3780,0
|
|
20231120,090800,49140,3780,3780,3780,3780,0
|
|
20231120,090700,49140,3780,3780,3780,3780,0
|
|
20231120,090600,49140,3780,3780,3780,3780,0
|
|
20231120,090500,49140,3780,3780,3780,3780,0
|
|
20231120,090400,49140,3780,3780,3780,3780,0
|
|
20231120,090300,49140,3780,3780,3780,3780,0
|
|
20231120,090200,49140,3780,3780,3780,3780,0
|
|
20231120,090100,49140,3780,3780,3780,3780,0
|
|
20231120,090000,49140,3780,3780,3780,3780,13
|