682 lines
30 KiB
CSV
682 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201900,3609140,3515,3515,3515,3515,828
|
|
20231127,201800,3609140,3515,3515,3515,3515,0
|
|
20231127,201700,3609140,3515,3515,3515,3515,0
|
|
20231127,201600,3609140,3515,3515,3515,3515,0
|
|
20231127,201500,3609140,3515,3515,3515,3515,0
|
|
20231127,201400,3609140,3515,3515,3515,3515,0
|
|
20231127,201300,3609140,3515,3515,3515,3515,0
|
|
20231127,201200,3609140,3515,3515,3515,3515,0
|
|
20231127,201100,3609140,3515,3515,3515,3515,0
|
|
20231127,201000,3609140,3515,3515,3515,3515,0
|
|
20231127,200900,3609140,3515,3515,3515,3515,0
|
|
20231127,200800,3609140,3515,3515,3515,3515,0
|
|
20231127,200700,3609140,3515,3515,3515,3515,0
|
|
20231127,200600,3609140,3515,3515,3515,3515,0
|
|
20231127,200500,3609140,3515,3515,3515,3515,0
|
|
20231127,200400,3609140,3515,3515,3515,3515,0
|
|
20231127,200300,3609140,3515,3515,3515,3515,0
|
|
20231127,200200,3609140,3515,3515,3515,3515,0
|
|
20231127,200100,3609140,3515,3515,3515,3515,0
|
|
20231127,200000,3609140,3515,3515,3515,3515,0
|
|
20231127,195900,3609140,3515,3515,3515,3515,0
|
|
20231127,195800,3609140,3515,3515,3515,3515,0
|
|
20231127,195700,3609140,3515,3515,3515,3515,0
|
|
20231127,195600,3609140,3515,3515,3515,3515,0
|
|
20231127,195500,3609140,3515,3515,3515,3515,0
|
|
20231127,195400,3609140,3515,3515,3515,3515,0
|
|
20231127,195300,3609140,3515,3515,3515,3515,0
|
|
20231127,195200,3609140,3515,3515,3515,3515,0
|
|
20231127,195100,3609140,3515,3515,3515,3515,0
|
|
20231127,195000,3609140,3515,3515,3515,3515,0
|
|
20231127,194900,3609140,3515,3515,3515,3515,828
|
|
20231127,194800,3609140,3515,3515,3515,3515,0
|
|
20231127,194700,3609140,3515,3515,3515,3515,0
|
|
20231127,194600,3609140,3515,3515,3515,3515,0
|
|
20231127,194500,3609140,3515,3515,3515,3515,0
|
|
20231127,194400,3609140,3515,3515,3515,3515,0
|
|
20231127,194300,3609140,3515,3515,3515,3515,0
|
|
20231127,194200,3609140,3515,3515,3515,3515,0
|
|
20231127,194100,3609140,3515,3515,3515,3515,0
|
|
20231127,194000,3609140,3515,3515,3515,3515,0
|
|
20231127,193900,3609140,3515,3515,3515,3515,0
|
|
20231127,193800,3609140,3515,3515,3515,3515,0
|
|
20231127,193700,3609140,3515,3515,3515,3515,0
|
|
20231127,193600,3609140,3515,3515,3515,3515,0
|
|
20231127,193500,3609140,3515,3515,3515,3515,0
|
|
20231127,193400,3609140,3515,3515,3515,3515,0
|
|
20231127,193300,3609140,3515,3515,3515,3515,0
|
|
20231127,193200,3609140,3515,3515,3515,3515,0
|
|
20231127,193100,3609140,3515,3515,3515,3515,0
|
|
20231127,193000,3609140,3515,3515,3515,3515,0
|
|
20231127,192900,3609140,3515,3515,3515,3515,0
|
|
20231127,192800,3609140,3515,3515,3515,3515,0
|
|
20231127,192700,3609140,3515,3515,3515,3515,0
|
|
20231127,192600,3609140,3515,3515,3515,3515,0
|
|
20231127,192500,3609140,3515,3515,3515,3515,0
|
|
20231127,192400,3609140,3515,3515,3515,3515,0
|
|
20231127,192300,3609140,3515,3515,3515,3515,0
|
|
20231127,192200,3609140,3515,3515,3515,3515,0
|
|
20231127,192100,3609140,3515,3515,3515,3515,0
|
|
20231127,192000,3609140,3515,3515,3515,3515,0
|
|
20231127,191900,3609140,3515,3515,3515,3515,828
|
|
20231127,191800,3609140,3515,3515,3515,3515,0
|
|
20231127,191700,3609140,3515,3515,3515,3515,0
|
|
20231127,191600,3609140,3515,3515,3515,3515,0
|
|
20231127,191500,3609140,3515,3515,3515,3515,0
|
|
20231127,191400,3609140,3515,3515,3515,3515,0
|
|
20231127,191300,3609140,3515,3515,3515,3515,0
|
|
20231127,191200,3609140,3515,3515,3515,3515,0
|
|
20231127,191100,3609140,3515,3515,3515,3515,0
|
|
20231127,191000,3609140,3515,3515,3515,3515,0
|
|
20231127,190900,3609140,3515,3515,3515,3515,0
|
|
20231127,190800,3609140,3515,3515,3515,3515,0
|
|
20231127,190700,3609140,3515,3515,3515,3515,0
|
|
20231127,190600,3609140,3515,3515,3515,3515,0
|
|
20231127,190500,3609140,3515,3515,3515,3515,0
|
|
20231127,190400,3609140,3515,3515,3515,3515,0
|
|
20231127,190300,3609140,3515,3515,3515,3515,0
|
|
20231127,190200,3609140,3515,3515,3515,3515,0
|
|
20231127,190100,3609140,3515,3515,3515,3515,0
|
|
20231127,190000,3609140,3515,3515,3515,3515,0
|
|
20231127,185900,3609140,3515,3515,3515,3515,0
|
|
20231127,185800,3609140,3515,3515,3515,3515,0
|
|
20231127,185700,3609140,3515,3515,3515,3515,0
|
|
20231127,185600,3609140,3515,3515,3515,3515,0
|
|
20231127,185500,3609140,3515,3515,3515,3515,0
|
|
20231127,185400,3609140,3515,3515,3515,3515,0
|
|
20231127,185300,3609140,3515,3515,3515,3515,0
|
|
20231127,185200,3609140,3515,3515,3515,3515,0
|
|
20231127,185100,3609140,3515,3515,3515,3515,0
|
|
20231127,185000,3609140,3515,3515,3515,3515,0
|
|
20231127,184900,3609140,3515,3515,3515,3515,828
|
|
20231127,184800,3609140,3515,3515,3515,3515,0
|
|
20231127,184700,3609140,3515,3515,3515,3515,0
|
|
20231127,184600,3609140,3515,3515,3515,3515,0
|
|
20231127,184500,3609140,3515,3515,3515,3515,0
|
|
20231127,184400,3609140,3515,3515,3515,3515,0
|
|
20231127,184300,3609140,3515,3515,3515,3515,0
|
|
20231127,184200,3609140,3515,3515,3515,3515,0
|
|
20231127,184100,3609140,3515,3515,3515,3515,0
|
|
20231127,184000,3609140,3515,3515,3515,3515,0
|
|
20231127,183900,3609140,3515,3515,3515,3515,0
|
|
20231127,183800,3609140,3515,3515,3515,3515,0
|
|
20231127,183700,3609140,3515,3515,3515,3515,0
|
|
20231127,183600,3609140,3515,3515,3515,3515,0
|
|
20231127,183500,3609140,3515,3515,3515,3515,0
|
|
20231127,183400,3609140,3515,3515,3515,3515,0
|
|
20231127,183300,3609140,3515,3515,3515,3515,0
|
|
20231127,183200,3609140,3515,3515,3515,3515,0
|
|
20231127,183100,3609140,3515,3515,3515,3515,0
|
|
20231127,183000,3609140,3515,3515,3515,3515,0
|
|
20231127,182900,3609140,3515,3515,3515,3515,0
|
|
20231127,182800,3609140,3515,3515,3515,3515,0
|
|
20231127,182700,3609140,3515,3515,3515,3515,0
|
|
20231127,182600,3609140,3515,3515,3515,3515,0
|
|
20231127,182500,3609140,3515,3515,3515,3515,0
|
|
20231127,182400,3609140,3515,3515,3515,3515,0
|
|
20231127,182300,3609140,3515,3515,3515,3515,0
|
|
20231127,182200,3609140,3515,3515,3515,3515,0
|
|
20231127,182100,3609140,3515,3515,3515,3515,0
|
|
20231127,182000,3609140,3515,3515,3515,3515,0
|
|
20231127,181900,3609140,3515,3515,3515,3515,828
|
|
20231127,181800,3609140,3515,3515,3515,3515,0
|
|
20231127,181700,3609140,3515,3515,3515,3515,0
|
|
20231127,181600,3609140,3515,3515,3515,3515,0
|
|
20231127,181500,3609140,3515,3515,3515,3515,0
|
|
20231127,181400,3609140,3515,3515,3515,3515,0
|
|
20231127,181300,3609140,3515,3515,3515,3515,0
|
|
20231127,181200,3609140,3515,3515,3515,3515,0
|
|
20231127,181100,3609140,3515,3515,3515,3515,0
|
|
20231127,181000,3609140,3515,3515,3515,3515,0
|
|
20231127,180900,3609140,3515,3515,3515,3515,0
|
|
20231127,180800,3609140,3515,3515,3515,3515,0
|
|
20231127,180700,3609140,3515,3515,3515,3515,0
|
|
20231127,180600,3609140,3515,3515,3515,3515,0
|
|
20231127,180500,3609140,3515,3515,3515,3515,0
|
|
20231127,180400,3609140,3515,3515,3515,3515,0
|
|
20231127,180300,3609140,3515,3515,3515,3515,0
|
|
20231127,180200,3609140,3515,3515,3515,3515,0
|
|
20231127,180100,3609140,3515,3515,3515,3515,0
|
|
20231127,180000,3609140,3515,3515,3515,3515,0
|
|
20231127,175900,3609140,3515,3515,3515,3515,0
|
|
20231127,175800,3609140,3515,3515,3515,3515,0
|
|
20231127,175700,3609140,3515,3515,3515,3515,0
|
|
20231127,175600,3609140,3515,3515,3515,3515,0
|
|
20231127,175500,3609140,3515,3515,3515,3515,0
|
|
20231127,175400,3609140,3515,3515,3515,3515,0
|
|
20231127,175300,3609140,3515,3515,3515,3515,0
|
|
20231127,175200,3609140,3515,3515,3515,3515,0
|
|
20231127,175100,3609140,3515,3515,3515,3515,0
|
|
20231127,175000,3609140,3515,3515,3515,3515,0
|
|
20231127,174900,3609140,3515,3515,3515,3515,828
|
|
20231127,174800,3609140,3515,3515,3515,3515,0
|
|
20231127,174700,3609140,3515,3515,3515,3515,0
|
|
20231127,174600,3609140,3515,3515,3515,3515,0
|
|
20231127,174500,3609140,3515,3515,3515,3515,0
|
|
20231127,174400,3609140,3515,3515,3515,3515,0
|
|
20231127,174300,3609140,3515,3515,3515,3515,0
|
|
20231127,174200,3609140,3515,3515,3515,3515,0
|
|
20231127,174100,3609140,3515,3515,3515,3515,0
|
|
20231127,174000,3609140,3515,3515,3515,3515,0
|
|
20231127,173900,3609140,3515,3515,3515,3515,0
|
|
20231127,173800,3609140,3515,3515,3515,3515,0
|
|
20231127,173700,3609140,3515,3515,3515,3515,0
|
|
20231127,173600,3609140,3515,3515,3515,3515,0
|
|
20231127,173500,3609140,3515,3515,3515,3515,0
|
|
20231127,173400,3609140,3515,3515,3515,3515,0
|
|
20231127,173300,3609140,3515,3515,3515,3515,0
|
|
20231127,173200,3609140,3515,3515,3515,3515,0
|
|
20231127,173100,3609140,3515,3515,3515,3515,0
|
|
20231127,173000,3609140,3515,3515,3515,3515,0
|
|
20231127,172900,3609140,3515,3515,3515,3515,0
|
|
20231127,172800,3609140,3515,3515,3515,3515,0
|
|
20231127,172700,3609140,3515,3515,3515,3515,0
|
|
20231127,172600,3609140,3515,3515,3515,3515,0
|
|
20231127,172500,3609140,3515,3515,3515,3515,0
|
|
20231127,172400,3609140,3515,3515,3515,3515,0
|
|
20231127,172300,3609140,3515,3515,3515,3515,0
|
|
20231127,172200,3609140,3515,3515,3515,3515,0
|
|
20231127,172100,3609140,3515,3515,3515,3515,0
|
|
20231127,172000,3609140,3515,3515,3515,3515,0
|
|
20231127,171900,3609140,3515,3515,3515,3515,828
|
|
20231127,171800,3609140,3515,3515,3515,3515,0
|
|
20231127,171700,3609140,3515,3515,3515,3515,0
|
|
20231127,171600,3609140,3515,3515,3515,3515,0
|
|
20231127,171500,3609140,3515,3515,3515,3515,0
|
|
20231127,171400,3609140,3515,3515,3515,3515,0
|
|
20231127,171300,3609140,3515,3515,3515,3515,0
|
|
20231127,171200,3609140,3515,3515,3515,3515,0
|
|
20231127,171100,3609140,3515,3515,3515,3515,0
|
|
20231127,171000,3609140,3515,3515,3515,3515,0
|
|
20231127,170900,3609140,3515,3515,3515,3515,0
|
|
20231127,170800,3609140,3515,3515,3515,3515,0
|
|
20231127,170700,3609140,3515,3515,3515,3515,0
|
|
20231127,170600,3609140,3515,3515,3515,3515,0
|
|
20231127,170500,3609140,3515,3515,3515,3515,0
|
|
20231127,170400,3609140,3515,3515,3515,3515,0
|
|
20231127,170300,3609140,3515,3515,3515,3515,0
|
|
20231127,170200,3609140,3515,3515,3515,3515,0
|
|
20231127,170100,3609140,3515,3515,3515,3515,0
|
|
20231127,170000,3609140,3515,3515,3515,3515,0
|
|
20231127,165900,3609140,3515,3515,3515,3515,0
|
|
20231127,165800,3609140,3515,3515,3515,3515,0
|
|
20231127,165700,3609140,3515,3515,3515,3515,0
|
|
20231127,165600,3609140,3515,3515,3515,3515,0
|
|
20231127,165500,3609140,3515,3515,3515,3515,0
|
|
20231127,165400,3609140,3515,3515,3515,3515,0
|
|
20231127,165300,3609140,3515,3515,3515,3515,0
|
|
20231127,165200,3609140,3515,3515,3515,3515,0
|
|
20231127,165100,3609140,3515,3515,3515,3515,0
|
|
20231127,165000,3609140,3515,3515,3515,3515,0
|
|
20231127,164900,3609140,3515,3515,3515,3515,828
|
|
20231127,164800,3609140,3515,3515,3515,3515,0
|
|
20231127,164700,3609140,3515,3515,3515,3515,0
|
|
20231127,164600,3609140,3515,3515,3515,3515,0
|
|
20231127,164500,3609140,3515,3515,3515,3515,0
|
|
20231127,164400,3609140,3515,3515,3515,3515,0
|
|
20231127,164300,3609140,3515,3515,3515,3515,0
|
|
20231127,164200,3609140,3515,3515,3515,3515,0
|
|
20231127,164100,3609140,3515,3515,3515,3515,0
|
|
20231127,164000,3609140,3515,3515,3515,3515,0
|
|
20231127,163900,3609140,3515,3515,3515,3515,0
|
|
20231127,163800,3609140,3515,3515,3515,3515,0
|
|
20231127,163700,3609140,3515,3515,3515,3515,0
|
|
20231127,163600,3609140,3515,3515,3515,3515,0
|
|
20231127,163500,3609140,3515,3515,3515,3515,0
|
|
20231127,163400,3609140,3515,3515,3515,3515,0
|
|
20231127,163300,3609140,3515,3515,3515,3515,0
|
|
20231127,163200,3609140,3515,3515,3515,3515,0
|
|
20231127,163100,3609140,3515,3515,3515,3515,0
|
|
20231127,163000,3609140,3515,3515,3515,3515,0
|
|
20231127,162900,3609140,3515,3515,3515,3515,0
|
|
20231127,162800,3609140,3515,3515,3515,3515,0
|
|
20231127,162700,3609140,3515,3515,3515,3515,0
|
|
20231127,162600,3609140,3515,3515,3515,3515,0
|
|
20231127,162500,3609140,3515,3515,3515,3515,0
|
|
20231127,162400,3609140,3515,3515,3515,3515,0
|
|
20231127,162300,3609140,3515,3515,3515,3515,0
|
|
20231127,162200,3609140,3515,3515,3515,3515,0
|
|
20231127,162100,3609140,3515,3515,3515,3515,0
|
|
20231127,162000,3609140,3515,3515,3515,3515,0
|
|
20231127,161900,3609140,3515,3515,3515,3515,828
|
|
20231127,161800,3609140,3515,3515,3515,3515,0
|
|
20231127,161700,3609140,3515,3515,3515,3515,0
|
|
20231127,161600,3609140,3515,3515,3515,3515,0
|
|
20231127,161500,3609140,3515,3515,3515,3515,0
|
|
20231127,161400,3609140,3515,3515,3515,3515,0
|
|
20231127,161300,3609140,3515,3515,3515,3515,0
|
|
20231127,161200,3609140,3515,3515,3515,3515,0
|
|
20231127,161100,3609140,3515,3515,3515,3515,0
|
|
20231127,161000,3609140,3515,3515,3515,3515,0
|
|
20231127,160900,3609140,3515,3515,3515,3515,0
|
|
20231127,160800,3609140,3515,3515,3515,3515,0
|
|
20231127,160700,3609140,3515,3515,3515,3515,0
|
|
20231127,160600,3609140,3515,3515,3515,3515,0
|
|
20231127,160500,3609140,3515,3515,3515,3515,0
|
|
20231127,160400,3609140,3515,3515,3515,3515,0
|
|
20231127,160300,3609140,3515,3515,3515,3515,0
|
|
20231127,160200,3609140,3515,3515,3515,3515,0
|
|
20231127,160100,3609140,3515,3515,3515,3515,0
|
|
20231127,160000,3609140,3515,3515,3515,3515,0
|
|
20231127,155900,3609140,3515,3515,3515,3515,0
|
|
20231127,155800,3609140,3515,3515,3515,3515,0
|
|
20231127,155700,3609140,3515,3515,3515,3515,0
|
|
20231127,155600,3609140,3515,3515,3515,3515,0
|
|
20231127,155500,3609140,3515,3515,3515,3515,0
|
|
20231127,155400,3609140,3515,3515,3515,3515,0
|
|
20231127,155300,3609140,3515,3515,3515,3515,0
|
|
20231127,155200,3609140,3515,3515,3515,3515,0
|
|
20231127,155100,3609140,3515,3515,3515,3515,0
|
|
20231127,155000,3609140,3515,3515,3515,3515,0
|
|
20231127,154900,3609140,3515,3515,3515,3515,828
|
|
20231127,154800,3609140,3515,3515,3515,3515,0
|
|
20231127,154700,3609140,3515,3515,3515,3515,0
|
|
20231127,154600,3609140,3515,3515,3515,3515,0
|
|
20231127,154500,3609140,3515,3515,3515,3515,0
|
|
20231127,154400,3609140,3515,3515,3515,3515,0
|
|
20231127,154300,3609140,3515,3515,3515,3515,0
|
|
20231127,154200,3609140,3515,3515,3515,3515,0
|
|
20231127,154100,3609140,3515,3515,3515,3515,0
|
|
20231127,154000,3609140,3515,3515,3515,3515,0
|
|
20231127,153900,3609140,3515,3515,3515,3515,0
|
|
20231127,153800,3609140,3515,3515,3515,3515,0
|
|
20231127,153700,3609140,3515,3515,3515,3515,0
|
|
20231127,153600,3609140,3515,3515,3515,3515,0
|
|
20231127,153500,3609140,3515,3515,3515,3515,0
|
|
20231127,153400,3609140,3515,3515,3515,3515,0
|
|
20231127,153300,3609140,3515,3515,3515,3515,0
|
|
20231127,153200,3609140,3515,3515,3515,3515,0
|
|
20231127,153100,3609140,3515,3515,3515,3515,0
|
|
20231127,153000,3609140,3515,3515,3515,3515,828
|
|
20231127,152900,698720,3565,3565,3565,3565,0
|
|
20231127,152800,698720,3565,3565,3565,3565,0
|
|
20231127,152700,698720,3565,3565,3565,3565,0
|
|
20231127,152600,698720,3565,3565,3565,3565,0
|
|
20231127,152500,698720,3565,3565,3565,3565,0
|
|
20231127,152400,698720,3565,3565,3565,3565,0
|
|
20231127,152300,698720,3565,3565,3565,3565,0
|
|
20231127,152200,698720,3565,3565,3565,3565,0
|
|
20231127,152100,698720,3565,3565,3565,3565,0
|
|
20231127,152000,698720,3565,3565,3565,3565,0
|
|
20231127,151900,698720,3565,3565,3565,3565,1
|
|
20231127,151800,695155,3565,3565,3565,3565,0
|
|
20231127,151700,695155,3565,3565,3565,3565,0
|
|
20231127,151600,695155,3565,3565,3565,3565,0
|
|
20231127,151500,695155,3565,3565,3565,3565,0
|
|
20231127,151400,695155,3565,3565,3565,3565,0
|
|
20231127,151300,695155,3565,3565,3565,3565,0
|
|
20231127,151200,695155,3565,3565,3565,3565,0
|
|
20231127,151100,695155,3565,3565,3565,3565,0
|
|
20231127,151000,695155,3565,3565,3565,3565,0
|
|
20231127,150900,695155,3565,3565,3565,3565,3
|
|
20231127,150800,684460,3560,3560,3560,3560,0
|
|
20231127,150700,684460,3560,3560,3560,3560,0
|
|
20231127,150600,684460,3560,3560,3560,3560,0
|
|
20231127,150500,684460,3560,3560,3560,3560,0
|
|
20231127,150400,684460,3560,3560,3560,3560,0
|
|
20231127,150300,684460,3560,3560,3560,3560,0
|
|
20231127,150200,684460,3560,3560,3560,3560,0
|
|
20231127,150100,684460,3560,3560,3560,3560,0
|
|
20231127,150000,684460,3560,3560,3560,3560,0
|
|
20231127,145900,684460,3560,3560,3560,3560,0
|
|
20231127,145800,684460,3560,3560,3560,3560,2
|
|
20231127,145700,677340,3560,3560,3560,3560,3
|
|
20231127,145600,666660,3545,3545,3545,3545,0
|
|
20231127,145500,666660,3545,3545,3545,3545,0
|
|
20231127,145400,666660,3545,3545,3545,3545,0
|
|
20231127,145300,666660,3545,3545,3545,3545,0
|
|
20231127,145200,666660,3545,3545,3545,3545,0
|
|
20231127,145100,666660,3545,3550,3550,3545,4
|
|
20231127,145000,652470,3555,3555,3555,3555,3
|
|
20231127,144900,641805,3570,3570,3570,3570,0
|
|
20231127,144800,641805,3570,3570,3570,3570,0
|
|
20231127,144700,641805,3570,3570,3570,3570,2
|
|
20231127,144600,634665,3570,3570,3570,3570,0
|
|
20231127,144500,634665,3570,3570,3570,3570,0
|
|
20231127,144400,634665,3570,3570,3570,3570,0
|
|
20231127,144300,634665,3570,3570,3570,3570,0
|
|
20231127,144200,634665,3570,3570,3570,3570,0
|
|
20231127,144100,634665,3570,3570,3570,3570,0
|
|
20231127,144000,634665,3570,3570,3570,3570,0
|
|
20231127,143900,634665,3570,3570,3570,3570,0
|
|
20231127,143800,634665,3570,3570,3570,3570,0
|
|
20231127,143700,634665,3570,3570,3570,3570,0
|
|
20231127,143600,634665,3570,3570,3570,3570,0
|
|
20231127,143500,634665,3570,3570,3570,3570,0
|
|
20231127,143400,634665,3570,3570,3570,3570,0
|
|
20231127,143300,634665,3570,3570,3570,3570,0
|
|
20231127,143200,634665,3570,3570,3570,3570,1
|
|
20231127,143100,631095,3575,3575,3575,3575,0
|
|
20231127,143000,631095,3575,3575,3575,3575,0
|
|
20231127,142900,631095,3575,3575,3575,3575,0
|
|
20231127,142800,631095,3575,3575,3575,3575,0
|
|
20231127,142700,631095,3575,3575,3575,3575,0
|
|
20231127,142600,631095,3575,3575,3575,3575,0
|
|
20231127,142500,631095,3575,3575,3575,3575,0
|
|
20231127,142400,631095,3575,3575,3575,3575,0
|
|
20231127,142300,631095,3575,3575,3575,3575,0
|
|
20231127,142200,631095,3575,3575,3575,3575,0
|
|
20231127,142100,631095,3575,3575,3575,3575,0
|
|
20231127,142000,631095,3575,3575,3575,3575,0
|
|
20231127,141900,631095,3575,3575,3575,3575,0
|
|
20231127,141800,631095,3575,3575,3575,3575,0
|
|
20231127,141700,631095,3575,3575,3575,3575,0
|
|
20231127,141600,631095,3575,3575,3575,3575,0
|
|
20231127,141500,631095,3575,3575,3575,3575,0
|
|
20231127,141400,631095,3575,3575,3575,3575,0
|
|
20231127,141300,631095,3575,3575,3575,3575,0
|
|
20231127,141200,631095,3575,3575,3575,3575,0
|
|
20231127,141100,631095,3575,3575,3575,3575,0
|
|
20231127,141000,631095,3575,3575,3575,3575,0
|
|
20231127,140900,631095,3575,3575,3575,3575,0
|
|
20231127,140800,631095,3575,3575,3575,3575,0
|
|
20231127,140700,631095,3575,3575,3575,3575,0
|
|
20231127,140600,631095,3575,3575,3575,3575,0
|
|
20231127,140500,631095,3575,3575,3575,3575,0
|
|
20231127,140400,631095,3575,3575,3575,3575,0
|
|
20231127,140300,631095,3575,3575,3575,3575,0
|
|
20231127,140200,631095,3575,3575,3575,3575,0
|
|
20231127,140100,631095,3575,3575,3575,3575,0
|
|
20231127,140000,631095,3575,3575,3575,3575,0
|
|
20231127,135900,631095,3575,3575,3575,3575,0
|
|
20231127,135800,631095,3575,3575,3575,3575,0
|
|
20231127,135700,631095,3575,3575,3575,3575,0
|
|
20231127,135600,631095,3575,3575,3575,3575,0
|
|
20231127,135500,631095,3575,3575,3575,3575,0
|
|
20231127,135400,631095,3575,3575,3575,3575,0
|
|
20231127,135300,631095,3575,3575,3575,3575,0
|
|
20231127,135200,631095,3575,3575,3575,3575,0
|
|
20231127,135100,631095,3575,3575,3575,3575,0
|
|
20231127,135000,631095,3575,3575,3575,3575,0
|
|
20231127,134900,631095,3575,3575,3575,3575,0
|
|
20231127,134800,631095,3575,3575,3575,3575,0
|
|
20231127,134700,631095,3575,3575,3575,3575,0
|
|
20231127,134600,631095,3575,3575,3575,3575,0
|
|
20231127,134500,631095,3575,3575,3575,3575,0
|
|
20231127,134400,631095,3575,3575,3575,3575,0
|
|
20231127,134300,631095,3575,3575,3575,3575,0
|
|
20231127,134200,631095,3575,3575,3575,3575,0
|
|
20231127,134100,631095,3575,3575,3575,3575,0
|
|
20231127,134000,631095,3575,3575,3575,3575,0
|
|
20231127,133900,631095,3575,3575,3575,3575,0
|
|
20231127,133800,631095,3575,3575,3575,3575,0
|
|
20231127,133700,631095,3575,3575,3575,3575,0
|
|
20231127,133600,631095,3575,3575,3575,3575,0
|
|
20231127,133500,631095,3575,3575,3575,3575,0
|
|
20231127,133400,631095,3575,3575,3575,3575,0
|
|
20231127,133300,631095,3575,3575,3575,3575,0
|
|
20231127,133200,631095,3575,3575,3575,3575,0
|
|
20231127,133100,631095,3575,3575,3575,3575,0
|
|
20231127,133000,631095,3575,3575,3575,3575,0
|
|
20231127,132900,631095,3575,3575,3575,3575,0
|
|
20231127,132800,631095,3575,3575,3575,3575,0
|
|
20231127,132700,631095,3575,3575,3575,3575,0
|
|
20231127,132600,631095,3575,3575,3575,3575,0
|
|
20231127,132500,631095,3575,3575,3575,3575,0
|
|
20231127,132400,631095,3575,3575,3575,3575,0
|
|
20231127,132300,631095,3575,3575,3575,3575,0
|
|
20231127,132200,631095,3575,3575,3575,3575,0
|
|
20231127,132100,631095,3575,3575,3575,3575,0
|
|
20231127,132000,631095,3575,3575,3575,3575,0
|
|
20231127,131900,631095,3575,3575,3575,3575,0
|
|
20231127,131800,631095,3575,3575,3575,3575,0
|
|
20231127,131700,631095,3575,3575,3575,3575,0
|
|
20231127,131600,631095,3575,3575,3575,3575,0
|
|
20231127,131500,631095,3575,3575,3575,3575,0
|
|
20231127,131400,631095,3575,3575,3575,3575,0
|
|
20231127,131300,631095,3575,3575,3575,3575,0
|
|
20231127,131200,631095,3575,3575,3575,3575,0
|
|
20231127,131100,631095,3575,3575,3575,3575,0
|
|
20231127,131000,631095,3575,3575,3575,3575,0
|
|
20231127,130900,631095,3575,3575,3575,3575,11
|
|
20231127,130800,591770,3580,3580,3580,3580,0
|
|
20231127,130700,591770,3580,3580,3580,3580,0
|
|
20231127,130600,591770,3580,3580,3580,3580,0
|
|
20231127,130500,591770,3580,3580,3580,3580,1
|
|
20231127,130400,588190,3580,3580,3580,3580,0
|
|
20231127,130300,588190,3580,3580,3580,3580,0
|
|
20231127,130200,588190,3580,3580,3580,3580,0
|
|
20231127,130100,588190,3580,3580,3580,3580,0
|
|
20231127,130000,588190,3580,3580,3580,3580,0
|
|
20231127,125900,588190,3580,3580,3580,3580,0
|
|
20231127,125800,588190,3580,3580,3580,3580,0
|
|
20231127,125700,588190,3580,3580,3580,3580,0
|
|
20231127,125600,588190,3580,3580,3580,3580,10
|
|
20231127,125500,552390,3580,3580,3580,3580,0
|
|
20231127,125400,552390,3580,3580,3580,3580,0
|
|
20231127,125300,552390,3580,3580,3580,3580,0
|
|
20231127,125200,552390,3580,3580,3580,3580,0
|
|
20231127,125100,552390,3580,3580,3580,3580,0
|
|
20231127,125000,552390,3580,3580,3580,3580,0
|
|
20231127,124900,552390,3580,3580,3580,3580,0
|
|
20231127,124800,552390,3580,3580,3580,3580,0
|
|
20231127,124700,552390,3580,3580,3580,3580,0
|
|
20231127,124600,552390,3580,3580,3580,3580,0
|
|
20231127,124500,552390,3580,3580,3580,3580,0
|
|
20231127,124400,552390,3580,3580,3580,3580,0
|
|
20231127,124300,552390,3580,3580,3580,3580,0
|
|
20231127,124200,552390,3580,3580,3580,3580,0
|
|
20231127,124100,552390,3580,3580,3580,3580,0
|
|
20231127,124000,552390,3580,3580,3580,3580,0
|
|
20231127,123900,552390,3580,3580,3580,3580,0
|
|
20231127,123800,552390,3580,3580,3580,3580,0
|
|
20231127,123700,552390,3580,3580,3580,3580,0
|
|
20231127,123600,552390,3580,3580,3580,3580,0
|
|
20231127,123500,552390,3580,3580,3580,3580,0
|
|
20231127,123400,552390,3580,3580,3580,3580,0
|
|
20231127,123300,552390,3580,3580,3580,3580,0
|
|
20231127,123200,552390,3580,3580,3580,3580,0
|
|
20231127,123100,552390,3580,3580,3580,3580,0
|
|
20231127,123000,552390,3580,3580,3580,3580,0
|
|
20231127,122900,552390,3580,3580,3580,3580,2
|
|
20231127,122800,545230,3580,3580,3580,3580,0
|
|
20231127,122700,545230,3580,3580,3580,3580,0
|
|
20231127,122600,545230,3580,3580,3580,3580,0
|
|
20231127,122500,545230,3580,3580,3580,3580,0
|
|
20231127,122400,545230,3580,3580,3580,3580,10
|
|
20231127,122300,509430,3575,3575,3575,3575,0
|
|
20231127,122200,509430,3575,3575,3575,3575,0
|
|
20231127,122100,509430,3575,3575,3575,3575,0
|
|
20231127,122000,509430,3575,3575,3575,3575,0
|
|
20231127,121900,509430,3575,3575,3575,3575,0
|
|
20231127,121800,509430,3575,3575,3575,3575,0
|
|
20231127,121700,509430,3575,3575,3575,3575,0
|
|
20231127,121600,509430,3575,3575,3575,3575,0
|
|
20231127,121500,509430,3575,3575,3575,3575,0
|
|
20231127,121400,509430,3575,3575,3575,3575,0
|
|
20231127,121300,509430,3575,3575,3575,3575,2
|
|
20231127,121200,502280,3585,3585,3585,3585,0
|
|
20231127,121100,502280,3585,3585,3585,3585,0
|
|
20231127,121000,502280,3585,3585,3585,3585,0
|
|
20231127,120900,502280,3585,3585,3585,3585,0
|
|
20231127,120800,502280,3585,3585,3585,3585,0
|
|
20231127,120700,502280,3585,3585,3585,3585,0
|
|
20231127,120600,502280,3585,3585,3585,3585,0
|
|
20231127,120500,502280,3585,3585,3585,3585,0
|
|
20231127,120400,502280,3585,3585,3585,3585,0
|
|
20231127,120300,502280,3585,3585,3585,3585,0
|
|
20231127,120200,502280,3585,3585,3585,3585,0
|
|
20231127,120100,502280,3585,3585,3585,3585,0
|
|
20231127,120000,502280,3585,3585,3585,3585,0
|
|
20231127,115900,502280,3585,3585,3585,3585,0
|
|
20231127,115800,502280,3585,3585,3585,3585,0
|
|
20231127,115700,502280,3585,3585,3585,3585,0
|
|
20231127,115600,502280,3585,3585,3585,3585,0
|
|
20231127,115500,502280,3585,3585,3585,3585,0
|
|
20231127,115400,502280,3585,3585,3585,3585,0
|
|
20231127,115300,502280,3585,3585,3585,3585,0
|
|
20231127,115200,502280,3585,3585,3585,3585,0
|
|
20231127,115100,502280,3585,3585,3585,3585,0
|
|
20231127,115000,502280,3585,3585,3585,3585,0
|
|
20231127,114900,502280,3585,3585,3585,3585,0
|
|
20231127,114800,502280,3585,3585,3585,3585,0
|
|
20231127,114700,502280,3585,3585,3585,3585,0
|
|
20231127,114600,502280,3585,3585,3585,3585,0
|
|
20231127,114500,502280,3585,3585,3585,3585,0
|
|
20231127,114400,502280,3585,3585,3585,3585,0
|
|
20231127,114300,502280,3585,3585,3585,3585,0
|
|
20231127,114200,502280,3585,3585,3585,3585,0
|
|
20231127,114100,502280,3585,3585,3585,3585,0
|
|
20231127,114000,502280,3585,3585,3585,3585,0
|
|
20231127,113900,502280,3585,3585,3585,3585,0
|
|
20231127,113800,502280,3585,3585,3585,3585,0
|
|
20231127,113700,502280,3585,3585,3585,3585,0
|
|
20231127,113600,502280,3585,3585,3585,3585,0
|
|
20231127,113500,502280,3585,3585,3585,3585,0
|
|
20231127,113400,502280,3585,3585,3585,3585,0
|
|
20231127,113300,502280,3585,3585,3585,3585,0
|
|
20231127,113200,502280,3585,3585,3585,3585,0
|
|
20231127,113100,502280,3585,3585,3585,3585,0
|
|
20231127,113000,502280,3585,3585,3585,3585,0
|
|
20231127,112900,502280,3585,3585,3585,3585,0
|
|
20231127,112800,502280,3585,3585,3585,3585,0
|
|
20231127,112700,502280,3585,3585,3585,3585,0
|
|
20231127,112600,502280,3585,3585,3585,3585,0
|
|
20231127,112500,502280,3585,3585,3585,3585,0
|
|
20231127,112400,502280,3585,3585,3585,3585,0
|
|
20231127,112300,502280,3585,3585,3585,3585,0
|
|
20231127,112200,502280,3585,3585,3585,3585,0
|
|
20231127,112100,502280,3585,3585,3585,3585,0
|
|
20231127,112000,502280,3585,3585,3585,3585,0
|
|
20231127,111900,502280,3585,3585,3585,3585,0
|
|
20231127,111800,502280,3585,3585,3585,3585,0
|
|
20231127,111700,502280,3585,3585,3585,3585,0
|
|
20231127,111600,502280,3585,3585,3585,3585,0
|
|
20231127,111500,502280,3585,3585,3585,3585,0
|
|
20231127,111400,502280,3585,3585,3585,3585,0
|
|
20231127,111300,502280,3585,3585,3585,3585,0
|
|
20231127,111200,502280,3585,3585,3585,3585,0
|
|
20231127,111100,502280,3585,3585,3585,3585,0
|
|
20231127,111000,502280,3585,3585,3585,3585,0
|
|
20231127,110900,502280,3585,3585,3585,3585,0
|
|
20231127,110800,502280,3585,3585,3585,3585,0
|
|
20231127,110700,502280,3585,3585,3585,3585,0
|
|
20231127,110600,502280,3585,3585,3585,3585,0
|
|
20231127,110500,502280,3585,3585,3585,3585,0
|
|
20231127,110400,502280,3585,3585,3585,3585,0
|
|
20231127,110300,502280,3585,3585,3585,3585,0
|
|
20231127,110200,502280,3585,3585,3585,3585,0
|
|
20231127,110100,502280,3585,3585,3585,3585,0
|
|
20231127,110000,502280,3585,3585,3585,3585,0
|
|
20231127,105900,502280,3585,3585,3585,3585,1
|
|
20231127,105800,498695,3585,3585,3585,3585,0
|
|
20231127,105700,498695,3585,3585,3585,3585,0
|
|
20231127,105600,498695,3585,3585,3585,3585,0
|
|
20231127,105500,498695,3585,3585,3585,3585,0
|
|
20231127,105400,498695,3585,3585,3585,3585,0
|
|
20231127,105300,498695,3585,3585,3585,3585,0
|
|
20231127,105200,498695,3585,3585,3585,3585,0
|
|
20231127,105100,498695,3585,3585,3585,3585,0
|
|
20231127,105000,498695,3585,3585,3585,3585,0
|
|
20231127,104900,498695,3585,3585,3585,3585,0
|
|
20231127,104800,498695,3585,3585,3585,3585,0
|
|
20231127,104700,498695,3585,3585,3585,3585,0
|
|
20231127,104600,498695,3585,3585,3585,3585,0
|
|
20231127,104500,498695,3585,3585,3585,3585,0
|
|
20231127,104400,498695,3585,3585,3585,3585,0
|
|
20231127,104300,498695,3585,3585,3585,3585,0
|
|
20231127,104200,498695,3585,3585,3585,3585,0
|
|
20231127,104100,498695,3585,3585,3585,3585,0
|
|
20231127,104000,498695,3585,3585,3585,3585,2
|
|
20231127,103900,491525,3590,3590,3590,3590,0
|
|
20231127,103800,491525,3590,3590,3590,3590,0
|
|
20231127,103700,491525,3590,3590,3590,3590,0
|
|
20231127,103600,491525,3590,3590,3590,3590,0
|
|
20231127,103500,491525,3590,3590,3590,3590,0
|
|
20231127,103400,491525,3590,3590,3590,3590,0
|
|
20231127,103300,491525,3590,3590,3590,3590,0
|
|
20231127,103200,491525,3590,3590,3590,3590,0
|
|
20231127,103100,491525,3590,3590,3590,3590,0
|
|
20231127,103000,491525,3590,3590,3590,3590,0
|
|
20231127,102900,491525,3590,3590,3590,3590,0
|
|
20231127,102800,491525,3590,3590,3590,3590,0
|
|
20231127,102700,491525,3590,3590,3590,3590,0
|
|
20231127,102600,491525,3590,3590,3590,3590,0
|
|
20231127,102500,491525,3590,3590,3590,3590,0
|
|
20231127,102400,491525,3590,3590,3590,3590,0
|
|
20231127,102300,491525,3590,3590,3590,3590,0
|
|
20231127,102200,491525,3590,3590,3590,3590,0
|
|
20231127,102100,491525,3590,3590,3590,3590,0
|
|
20231127,102000,491525,3590,3590,3590,3590,0
|
|
20231127,101900,491525,3590,3590,3590,3590,0
|
|
20231127,101800,491525,3590,3590,3590,3590,0
|
|
20231127,101700,491525,3590,3590,3590,3590,0
|
|
20231127,101600,491525,3590,3590,3590,3590,0
|
|
20231127,101500,491525,3590,3590,3590,3590,0
|
|
20231127,101400,491525,3590,3590,3590,3590,0
|
|
20231127,101300,491525,3590,3590,3590,3590,0
|
|
20231127,101200,491525,3590,3590,3590,3590,0
|
|
20231127,101100,491525,3590,3590,3590,3590,0
|
|
20231127,101000,491525,3590,3590,3590,3590,0
|
|
20231127,100900,491525,3590,3590,3590,3590,0
|
|
20231127,100800,491525,3590,3590,3590,3590,0
|
|
20231127,100700,491525,3590,3590,3590,3590,0
|
|
20231127,100600,491525,3590,3590,3590,3590,0
|
|
20231127,100500,491525,3590,3590,3590,3590,0
|
|
20231127,100400,491525,3590,3590,3590,3590,0
|
|
20231127,100300,491525,3590,3590,3590,3590,1
|
|
20231127,100200,487935,3585,3585,3585,3585,0
|
|
20231127,100100,487935,3585,3585,3585,3585,0
|
|
20231127,100000,487935,3585,3585,3585,3585,0
|
|
20231127,095900,487935,3585,3585,3585,3585,0
|
|
20231127,095800,487935,3585,3585,3585,3585,0
|
|
20231127,095700,487935,3585,3590,3590,3585,65
|
|
20231127,095600,254610,3585,3585,3585,3585,15
|
|
20231127,095500,200835,3585,3585,3585,3585,0
|
|
20231127,095400,200835,3585,3585,3585,3585,0
|
|
20231127,095300,200835,3585,3585,3585,3585,0
|
|
20231127,095200,200835,3585,3585,3585,3585,0
|
|
20231127,095100,200835,3585,3585,3585,3585,0
|
|
20231127,095000,200835,3585,3585,3585,3585,0
|
|
20231127,094900,200835,3585,3585,3585,3585,0
|
|
20231127,094800,200835,3585,3585,3585,3585,0
|
|
20231127,094700,200835,3585,3585,3585,3585,5
|
|
20231127,094600,182910,3590,3590,3590,3590,25
|
|
20231127,094500,93160,3585,3585,3585,3585,0
|
|
20231127,094400,93160,3585,3585,3585,3585,0
|
|
20231127,094300,93160,3585,3585,3585,3585,0
|
|
20231127,094200,93160,3585,3585,3585,3585,1
|
|
20231127,094100,89575,3590,3590,3590,3590,0
|
|
20231127,094000,89575,3590,3590,3590,3590,0
|
|
20231127,093900,89575,3590,3590,3590,3590,1
|
|
20231127,093800,85985,3590,3590,3590,3590,0
|
|
20231127,093700,85985,3590,3590,3590,3590,7
|
|
20231127,093600,60855,3540,3540,3540,3540,0
|
|
20231127,093500,60855,3540,3540,3540,3540,0
|
|
20231127,093400,60855,3540,3540,3540,3540,1
|
|
20231127,093300,57315,3575,3575,3575,3575,0
|
|
20231127,093200,57315,3575,3575,3575,3575,1
|
|
20231127,093100,53740,3590,3590,3590,3590,0
|
|
20231127,093000,53740,3590,3590,3590,3590,0
|
|
20231127,092900,53740,3590,3590,3590,3590,0
|
|
20231127,092800,53740,3590,3590,3590,3590,0
|
|
20231127,092700,53740,3590,3590,3590,3590,0
|
|
20231127,092600,53740,3590,3590,3590,3590,0
|
|
20231127,092500,53740,3590,3590,3590,3590,0
|
|
20231127,092400,53740,3590,3590,3590,3590,0
|
|
20231127,092300,53740,3590,3590,3590,3590,0
|
|
20231127,092200,53740,3590,3590,3590,3590,0
|
|
20231127,092100,53740,3590,3590,3590,3590,0
|
|
20231127,092000,53740,3590,3590,3590,3590,0
|
|
20231127,091900,53740,3590,3590,3590,3590,0
|
|
20231127,091800,53740,3590,3590,3590,3590,0
|
|
20231127,091700,53740,3590,3590,3590,3590,0
|
|
20231127,091600,53740,3590,3590,3590,3590,1
|
|
20231127,091500,50150,3550,3550,3550,3550,0
|
|
20231127,091400,50150,3550,3550,3550,3550,0
|
|
20231127,091300,50150,3550,3550,3550,3550,0
|
|
20231127,091200,50150,3550,3550,3550,3550,0
|
|
20231127,091100,50150,3550,3560,3560,3550,3
|
|
20231127,091000,39490,3540,3540,3540,3540,0
|
|
20231127,090900,39490,3540,3550,3550,3540,2
|
|
20231127,090800,32400,3600,3600,3600,3600,0
|
|
20231127,090700,32400,3600,3600,3600,3600,0
|
|
20231127,090600,32400,3600,3600,3600,3600,0
|
|
20231127,090500,32400,3600,3600,3600,3600,0
|
|
20231127,090400,32400,3600,3600,3600,3600,0
|
|
20231127,090300,32400,3600,3600,3600,3600,0
|
|
20231127,090200,32400,3600,3600,3600,3600,0
|
|
20231127,090100,32400,3600,3600,3600,3600,0
|
|
20231127,090000,32400,3600,3600,3600,3600,9
|