720 lines
30 KiB
CSV
720 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,205700,6015,2765,2765,2765,2765,1
|
|
20231129,205600,6015,2765,2765,2765,2765,0
|
|
20231129,205500,6015,2765,2765,2765,2765,0
|
|
20231129,205400,6015,2765,2765,2765,2765,0
|
|
20231129,205300,6015,2765,2765,2765,2765,0
|
|
20231129,205200,6015,2765,2765,2765,2765,0
|
|
20231129,205100,6015,2765,2765,2765,2765,0
|
|
20231129,205000,6015,2765,2765,2765,2765,0
|
|
20231129,204900,6015,2765,2765,2765,2765,0
|
|
20231129,204800,6015,2765,2765,2765,2765,0
|
|
20231129,204700,6015,2765,2765,2765,2765,0
|
|
20231129,204600,6015,2765,2765,2765,2765,0
|
|
20231129,204500,6015,2765,2765,2765,2765,0
|
|
20231129,204400,6015,2765,2765,2765,2765,0
|
|
20231129,204300,6015,2765,2765,2765,2765,0
|
|
20231129,204200,6015,2765,2765,2765,2765,0
|
|
20231129,204100,6015,2765,2765,2765,2765,0
|
|
20231129,204000,6015,2765,2765,2765,2765,0
|
|
20231129,203900,6015,2765,2765,2765,2765,0
|
|
20231129,203800,6015,2765,2765,2765,2765,0
|
|
20231129,203700,6015,2765,2765,2765,2765,0
|
|
20231129,203600,6015,2765,2765,2765,2765,0
|
|
20231129,203500,6015,2765,2765,2765,2765,0
|
|
20231129,203400,6015,2765,2765,2765,2765,0
|
|
20231129,203300,6015,2765,2765,2765,2765,0
|
|
20231129,203200,6015,2765,2765,2765,2765,0
|
|
20231129,203100,6015,2765,2765,2765,2765,0
|
|
20231129,203000,6015,2765,2765,2765,2765,0
|
|
20231129,202900,6015,2765,2765,2765,2765,0
|
|
20231129,202800,6015,2765,2765,2765,2765,0
|
|
20231129,202700,6015,2765,2765,2765,2765,1
|
|
20231129,202600,6015,2765,2765,2765,2765,0
|
|
20231129,202500,6015,2765,2765,2765,2765,0
|
|
20231129,202400,6015,2765,2765,2765,2765,0
|
|
20231129,202300,6015,2765,2765,2765,2765,0
|
|
20231129,202200,6015,2765,2765,2765,2765,0
|
|
20231129,202100,6015,2765,2765,2765,2765,0
|
|
20231129,202000,6015,2765,2765,2765,2765,0
|
|
20231129,201900,6015,2765,2765,2765,2765,0
|
|
20231129,201800,6015,2765,2765,2765,2765,0
|
|
20231129,201700,6015,2765,2765,2765,2765,0
|
|
20231129,201600,6015,2765,2765,2765,2765,0
|
|
20231129,201500,6015,2765,2765,2765,2765,0
|
|
20231129,201400,6015,2765,2765,2765,2765,0
|
|
20231129,201300,6015,2765,2765,2765,2765,0
|
|
20231129,201200,6015,2765,2765,2765,2765,0
|
|
20231129,201100,6015,2765,2765,2765,2765,0
|
|
20231129,201000,6015,2765,2765,2765,2765,0
|
|
20231129,200900,6015,2765,2765,2765,2765,0
|
|
20231129,200800,6015,2765,2765,2765,2765,0
|
|
20231129,200700,6015,2765,2765,2765,2765,0
|
|
20231129,200600,6015,2765,2765,2765,2765,0
|
|
20231129,200500,6015,2765,2765,2765,2765,0
|
|
20231129,200400,6015,2765,2765,2765,2765,0
|
|
20231129,200300,6015,2765,2765,2765,2765,0
|
|
20231129,200200,6015,2765,2765,2765,2765,0
|
|
20231129,200100,6015,2765,2765,2765,2765,0
|
|
20231129,200000,6015,2765,2765,2765,2765,0
|
|
20231129,195900,6015,2765,2765,2765,2765,0
|
|
20231129,195800,6015,2765,2765,2765,2765,0
|
|
20231129,195700,6015,2765,2765,2765,2765,1
|
|
20231129,195600,6015,2765,2765,2765,2765,0
|
|
20231129,195500,6015,2765,2765,2765,2765,0
|
|
20231129,195400,6015,2765,2765,2765,2765,0
|
|
20231129,195300,6015,2765,2765,2765,2765,0
|
|
20231129,195200,6015,2765,2765,2765,2765,0
|
|
20231129,195100,6015,2765,2765,2765,2765,0
|
|
20231129,195000,6015,2765,2765,2765,2765,0
|
|
20231129,194900,6015,2765,2765,2765,2765,0
|
|
20231129,194800,6015,2765,2765,2765,2765,0
|
|
20231129,194700,6015,2765,2765,2765,2765,0
|
|
20231129,194600,6015,2765,2765,2765,2765,0
|
|
20231129,194500,6015,2765,2765,2765,2765,0
|
|
20231129,194400,6015,2765,2765,2765,2765,0
|
|
20231129,194300,6015,2765,2765,2765,2765,0
|
|
20231129,194200,6015,2765,2765,2765,2765,0
|
|
20231129,194100,6015,2765,2765,2765,2765,0
|
|
20231129,194000,6015,2765,2765,2765,2765,0
|
|
20231129,193900,6015,2765,2765,2765,2765,0
|
|
20231129,193800,6015,2765,2765,2765,2765,0
|
|
20231129,193700,6015,2765,2765,2765,2765,0
|
|
20231129,193600,6015,2765,2765,2765,2765,0
|
|
20231129,193500,6015,2765,2765,2765,2765,0
|
|
20231129,193400,6015,2765,2765,2765,2765,0
|
|
20231129,193300,6015,2765,2765,2765,2765,0
|
|
20231129,193200,6015,2765,2765,2765,2765,0
|
|
20231129,193100,6015,2765,2765,2765,2765,0
|
|
20231129,193000,6015,2765,2765,2765,2765,0
|
|
20231129,192900,6015,2765,2765,2765,2765,0
|
|
20231129,192800,6015,2765,2765,2765,2765,0
|
|
20231129,192700,6015,2765,2765,2765,2765,1
|
|
20231129,192600,6015,2765,2765,2765,2765,0
|
|
20231129,192500,6015,2765,2765,2765,2765,0
|
|
20231129,192400,6015,2765,2765,2765,2765,0
|
|
20231129,192300,6015,2765,2765,2765,2765,0
|
|
20231129,192200,6015,2765,2765,2765,2765,0
|
|
20231129,192100,6015,2765,2765,2765,2765,0
|
|
20231129,192000,6015,2765,2765,2765,2765,0
|
|
20231129,191900,6015,2765,2765,2765,2765,0
|
|
20231129,191800,6015,2765,2765,2765,2765,0
|
|
20231129,191700,6015,2765,2765,2765,2765,0
|
|
20231129,191600,6015,2765,2765,2765,2765,0
|
|
20231129,191500,6015,2765,2765,2765,2765,0
|
|
20231129,191400,6015,2765,2765,2765,2765,0
|
|
20231129,191300,6015,2765,2765,2765,2765,0
|
|
20231129,191200,6015,2765,2765,2765,2765,0
|
|
20231129,191100,6015,2765,2765,2765,2765,0
|
|
20231129,191000,6015,2765,2765,2765,2765,0
|
|
20231129,190900,6015,2765,2765,2765,2765,0
|
|
20231129,190800,6015,2765,2765,2765,2765,0
|
|
20231129,190700,6015,2765,2765,2765,2765,0
|
|
20231129,190600,6015,2765,2765,2765,2765,0
|
|
20231129,190500,6015,2765,2765,2765,2765,0
|
|
20231129,190400,6015,2765,2765,2765,2765,0
|
|
20231129,190300,6015,2765,2765,2765,2765,0
|
|
20231129,190200,6015,2765,2765,2765,2765,0
|
|
20231129,190100,6015,2765,2765,2765,2765,0
|
|
20231129,190000,6015,2765,2765,2765,2765,0
|
|
20231129,185900,6015,2765,2765,2765,2765,0
|
|
20231129,185800,6015,2765,2765,2765,2765,0
|
|
20231129,185700,6015,2765,2765,2765,2765,1
|
|
20231129,185600,6015,2765,2765,2765,2765,0
|
|
20231129,185500,6015,2765,2765,2765,2765,0
|
|
20231129,185400,6015,2765,2765,2765,2765,0
|
|
20231129,185300,6015,2765,2765,2765,2765,0
|
|
20231129,185200,6015,2765,2765,2765,2765,0
|
|
20231129,185100,6015,2765,2765,2765,2765,0
|
|
20231129,185000,6015,2765,2765,2765,2765,0
|
|
20231129,184900,6015,2765,2765,2765,2765,0
|
|
20231129,184800,6015,2765,2765,2765,2765,0
|
|
20231129,184700,6015,2765,2765,2765,2765,0
|
|
20231129,184600,6015,2765,2765,2765,2765,0
|
|
20231129,184500,6015,2765,2765,2765,2765,0
|
|
20231129,184400,6015,2765,2765,2765,2765,0
|
|
20231129,184300,6015,2765,2765,2765,2765,0
|
|
20231129,184200,6015,2765,2765,2765,2765,0
|
|
20231129,184100,6015,2765,2765,2765,2765,0
|
|
20231129,184000,6015,2765,2765,2765,2765,0
|
|
20231129,183900,6015,2765,2765,2765,2765,0
|
|
20231129,183800,6015,2765,2765,2765,2765,0
|
|
20231129,183700,6015,2765,2765,2765,2765,0
|
|
20231129,183600,6015,2765,2765,2765,2765,0
|
|
20231129,183500,6015,2765,2765,2765,2765,0
|
|
20231129,183400,6015,2765,2765,2765,2765,0
|
|
20231129,183300,6015,2765,2765,2765,2765,0
|
|
20231129,183200,6015,2765,2765,2765,2765,0
|
|
20231129,183100,6015,2765,2765,2765,2765,0
|
|
20231129,183000,6015,2765,2765,2765,2765,0
|
|
20231129,182900,6015,2765,2765,2765,2765,0
|
|
20231129,182800,6015,2765,2765,2765,2765,0
|
|
20231129,182700,6015,2765,2765,2765,2765,1
|
|
20231129,182600,6015,2765,2765,2765,2765,0
|
|
20231129,182500,6015,2765,2765,2765,2765,0
|
|
20231129,182400,6015,2765,2765,2765,2765,0
|
|
20231129,182300,6015,2765,2765,2765,2765,0
|
|
20231129,182200,6015,2765,2765,2765,2765,0
|
|
20231129,182100,6015,2765,2765,2765,2765,0
|
|
20231129,182000,6015,2765,2765,2765,2765,0
|
|
20231129,181900,6015,2765,2765,2765,2765,0
|
|
20231129,181800,6015,2765,2765,2765,2765,0
|
|
20231129,181700,6015,2765,2765,2765,2765,0
|
|
20231129,181600,6015,2765,2765,2765,2765,0
|
|
20231129,181500,6015,2765,2765,2765,2765,0
|
|
20231129,181400,6015,2765,2765,2765,2765,0
|
|
20231129,181300,6015,2765,2765,2765,2765,0
|
|
20231129,181200,6015,2765,2765,2765,2765,0
|
|
20231129,181100,6015,2765,2765,2765,2765,0
|
|
20231129,181000,6015,2765,2765,2765,2765,0
|
|
20231129,180900,6015,2765,2765,2765,2765,0
|
|
20231129,180800,6015,2765,2765,2765,2765,0
|
|
20231129,180700,6015,2765,2765,2765,2765,0
|
|
20231129,180600,6015,2765,2765,2765,2765,0
|
|
20231129,180500,6015,2765,2765,2765,2765,0
|
|
20231129,180400,6015,2765,2765,2765,2765,0
|
|
20231129,180300,6015,2765,2765,2765,2765,0
|
|
20231129,180200,6015,2765,2765,2765,2765,0
|
|
20231129,180100,6015,2765,2765,2765,2765,0
|
|
20231129,180000,6015,2765,2765,2765,2765,0
|
|
20231129,175900,6015,2765,2765,2765,2765,0
|
|
20231129,175800,6015,2765,2765,2765,2765,0
|
|
20231129,175700,6015,2765,2765,2765,2765,1
|
|
20231129,175600,6015,2765,2765,2765,2765,0
|
|
20231129,175500,6015,2765,2765,2765,2765,0
|
|
20231129,175400,6015,2765,2765,2765,2765,0
|
|
20231129,175300,6015,2765,2765,2765,2765,0
|
|
20231129,175200,6015,2765,2765,2765,2765,0
|
|
20231129,175100,6015,2765,2765,2765,2765,0
|
|
20231129,175000,6015,2765,2765,2765,2765,0
|
|
20231129,174900,6015,2765,2765,2765,2765,0
|
|
20231129,174800,6015,2765,2765,2765,2765,0
|
|
20231129,174700,6015,2765,2765,2765,2765,0
|
|
20231129,174600,6015,2765,2765,2765,2765,0
|
|
20231129,174500,6015,2765,2765,2765,2765,0
|
|
20231129,174400,6015,2765,2765,2765,2765,0
|
|
20231129,174300,6015,2765,2765,2765,2765,0
|
|
20231129,174200,6015,2765,2765,2765,2765,0
|
|
20231129,174100,6015,2765,2765,2765,2765,0
|
|
20231129,174000,6015,2765,2765,2765,2765,0
|
|
20231129,173900,6015,2765,2765,2765,2765,0
|
|
20231129,173800,6015,2765,2765,2765,2765,0
|
|
20231129,173700,6015,2765,2765,2765,2765,0
|
|
20231129,173600,6015,2765,2765,2765,2765,0
|
|
20231129,173500,6015,2765,2765,2765,2765,0
|
|
20231129,173400,6015,2765,2765,2765,2765,0
|
|
20231129,173300,6015,2765,2765,2765,2765,0
|
|
20231129,173200,6015,2765,2765,2765,2765,0
|
|
20231129,173100,6015,2765,2765,2765,2765,0
|
|
20231129,173000,6015,2765,2765,2765,2765,0
|
|
20231129,172900,6015,2765,2765,2765,2765,0
|
|
20231129,172800,6015,2765,2765,2765,2765,0
|
|
20231129,172700,6015,2765,2765,2765,2765,1
|
|
20231129,172600,6015,2765,2765,2765,2765,0
|
|
20231129,172500,6015,2765,2765,2765,2765,0
|
|
20231129,172400,6015,2765,2765,2765,2765,0
|
|
20231129,172300,6015,2765,2765,2765,2765,0
|
|
20231129,172200,6015,2765,2765,2765,2765,0
|
|
20231129,172100,6015,2765,2765,2765,2765,0
|
|
20231129,172000,6015,2765,2765,2765,2765,0
|
|
20231129,171900,6015,2765,2765,2765,2765,0
|
|
20231129,171800,6015,2765,2765,2765,2765,0
|
|
20231129,171700,6015,2765,2765,2765,2765,0
|
|
20231129,171600,6015,2765,2765,2765,2765,0
|
|
20231129,171500,6015,2765,2765,2765,2765,0
|
|
20231129,171400,6015,2765,2765,2765,2765,0
|
|
20231129,171300,6015,2765,2765,2765,2765,0
|
|
20231129,171200,6015,2765,2765,2765,2765,0
|
|
20231129,171100,6015,2765,2765,2765,2765,0
|
|
20231129,171000,6015,2765,2765,2765,2765,0
|
|
20231129,170900,6015,2765,2765,2765,2765,0
|
|
20231129,170800,6015,2765,2765,2765,2765,0
|
|
20231129,170700,6015,2765,2765,2765,2765,0
|
|
20231129,170600,6015,2765,2765,2765,2765,0
|
|
20231129,170500,6015,2765,2765,2765,2765,0
|
|
20231129,170400,6015,2765,2765,2765,2765,0
|
|
20231129,170300,6015,2765,2765,2765,2765,0
|
|
20231129,170200,6015,2765,2765,2765,2765,0
|
|
20231129,170100,6015,2765,2765,2765,2765,0
|
|
20231129,170000,6015,2765,2765,2765,2765,0
|
|
20231129,165900,6015,2765,2765,2765,2765,0
|
|
20231129,165800,6015,2765,2765,2765,2765,0
|
|
20231129,165700,6015,2765,2765,2765,2765,1
|
|
20231129,165600,6015,2765,2765,2765,2765,0
|
|
20231129,165500,6015,2765,2765,2765,2765,0
|
|
20231129,165400,6015,2765,2765,2765,2765,0
|
|
20231129,165300,6015,2765,2765,2765,2765,0
|
|
20231129,165200,6015,2765,2765,2765,2765,0
|
|
20231129,165100,6015,2765,2765,2765,2765,0
|
|
20231129,165000,6015,2765,2765,2765,2765,0
|
|
20231129,164900,6015,2765,2765,2765,2765,0
|
|
20231129,164800,6015,2765,2765,2765,2765,0
|
|
20231129,164700,6015,2765,2765,2765,2765,0
|
|
20231129,164600,6015,2765,2765,2765,2765,0
|
|
20231129,164500,6015,2765,2765,2765,2765,0
|
|
20231129,164400,6015,2765,2765,2765,2765,0
|
|
20231129,164300,6015,2765,2765,2765,2765,0
|
|
20231129,164200,6015,2765,2765,2765,2765,0
|
|
20231129,164100,6015,2765,2765,2765,2765,0
|
|
20231129,164000,6015,2765,2765,2765,2765,0
|
|
20231129,163900,6015,2765,2765,2765,2765,0
|
|
20231129,163800,6015,2765,2765,2765,2765,0
|
|
20231129,163700,6015,2765,2765,2765,2765,0
|
|
20231129,163600,6015,2765,2765,2765,2765,0
|
|
20231129,163500,6015,2765,2765,2765,2765,0
|
|
20231129,163400,6015,2765,2765,2765,2765,0
|
|
20231129,163300,6015,2765,2765,2765,2765,0
|
|
20231129,163200,6015,2765,2765,2765,2765,0
|
|
20231129,163100,6015,2765,2765,2765,2765,0
|
|
20231129,163000,6015,2765,2765,2765,2765,0
|
|
20231129,162900,6015,2765,2765,2765,2765,0
|
|
20231129,162800,6015,2765,2765,2765,2765,0
|
|
20231129,162700,6015,2765,2765,2765,2765,1
|
|
20231129,162600,6015,2765,2765,2765,2765,0
|
|
20231129,162500,6015,2765,2765,2765,2765,0
|
|
20231129,162400,6015,2765,2765,2765,2765,0
|
|
20231129,162300,6015,2765,2765,2765,2765,0
|
|
20231129,162200,6015,2765,2765,2765,2765,0
|
|
20231129,162100,6015,2765,2765,2765,2765,0
|
|
20231129,162000,6015,2765,2765,2765,2765,0
|
|
20231129,161900,6015,2765,2765,2765,2765,0
|
|
20231129,161800,6015,2765,2765,2765,2765,0
|
|
20231129,161700,6015,2765,2765,2765,2765,0
|
|
20231129,161600,6015,2765,2765,2765,2765,0
|
|
20231129,161500,6015,2765,2765,2765,2765,0
|
|
20231129,161400,6015,2765,2765,2765,2765,0
|
|
20231129,161300,6015,2765,2765,2765,2765,0
|
|
20231129,161200,6015,2765,2765,2765,2765,0
|
|
20231129,161100,6015,2765,2765,2765,2765,0
|
|
20231129,161000,6015,2765,2765,2765,2765,0
|
|
20231129,160900,6015,2765,2765,2765,2765,0
|
|
20231129,160800,6015,2765,2765,2765,2765,0
|
|
20231129,160700,6015,2765,2765,2765,2765,0
|
|
20231129,160600,6015,2765,2765,2765,2765,0
|
|
20231129,160500,6015,2765,2765,2765,2765,0
|
|
20231129,160400,6015,2765,2765,2765,2765,0
|
|
20231129,160300,6015,2765,2765,2765,2765,0
|
|
20231129,160200,6015,2765,2765,2765,2765,0
|
|
20231129,160100,6015,2765,2765,2765,2765,0
|
|
20231129,160000,6015,2765,2765,2765,2765,0
|
|
20231129,155900,6015,2765,2765,2765,2765,0
|
|
20231129,155800,6015,2765,2765,2765,2765,0
|
|
20231129,155700,6015,2765,2765,2765,2765,1
|
|
20231129,155600,6015,2765,2765,2765,2765,0
|
|
20231129,155500,6015,2765,2765,2765,2765,0
|
|
20231129,155400,6015,2765,2765,2765,2765,0
|
|
20231129,155300,6015,2765,2765,2765,2765,0
|
|
20231129,155200,6015,2765,2765,2765,2765,0
|
|
20231129,155100,6015,2765,2765,2765,2765,0
|
|
20231129,155000,6015,2765,2765,2765,2765,0
|
|
20231129,154900,6015,2765,2765,2765,2765,0
|
|
20231129,154800,6015,2765,2765,2765,2765,0
|
|
20231129,154700,6015,2765,2765,2765,2765,0
|
|
20231129,154600,6015,2765,2765,2765,2765,0
|
|
20231129,154500,6015,2765,2765,2765,2765,0
|
|
20231129,154400,6015,2765,2765,2765,2765,0
|
|
20231129,154300,6015,2765,2765,2765,2765,0
|
|
20231129,154200,6015,2765,2765,2765,2765,0
|
|
20231129,154100,6015,2765,2765,2765,2765,0
|
|
20231129,154000,6015,2765,2765,2765,2765,0
|
|
20231129,153900,6015,2765,2765,2765,2765,0
|
|
20231129,153800,6015,2765,2765,2765,2765,0
|
|
20231129,153700,6015,2765,2765,2765,2765,0
|
|
20231129,153600,6015,2765,2765,2765,2765,0
|
|
20231129,153500,6015,2765,2765,2765,2765,0
|
|
20231129,153400,6015,2765,2765,2765,2765,0
|
|
20231129,153300,6015,2765,2765,2765,2765,0
|
|
20231129,153200,6015,2765,2765,2765,2765,0
|
|
20231129,153100,6015,2765,2765,2765,2765,0
|
|
20231129,153000,6015,2765,2765,2765,2765,1
|
|
20231129,152900,3250,3250,3250,3250,3250,0
|
|
20231129,152800,3250,3250,3250,3250,3250,0
|
|
20231129,152700,3250,3250,3250,3250,3250,0
|
|
20231129,152600,3250,3250,3250,3250,3250,0
|
|
20231129,152500,3250,3250,3250,3250,3250,0
|
|
20231129,152400,3250,3250,3250,3250,3250,0
|
|
20231129,152300,3250,3250,3250,3250,3250,0
|
|
20231129,152200,3250,3250,3250,3250,3250,0
|
|
20231129,152100,3250,3250,3250,3250,3250,0
|
|
20231129,152000,3250,3250,3250,3250,3250,0
|
|
20231129,151900,3250,3250,3250,3250,3250,0
|
|
20231129,151800,3250,3250,3250,3250,3250,0
|
|
20231129,151700,3250,3250,3250,3250,3250,0
|
|
20231129,151600,3250,3250,3250,3250,3250,0
|
|
20231129,151500,3250,3250,3250,3250,3250,0
|
|
20231129,151400,3250,3250,3250,3250,3250,0
|
|
20231129,151300,3250,3250,3250,3250,3250,0
|
|
20231129,151200,3250,3250,3250,3250,3250,0
|
|
20231129,151100,3250,3250,3250,3250,3250,0
|
|
20231129,151000,3250,3250,3250,3250,3250,0
|
|
20231129,150900,3250,3250,3250,3250,3250,0
|
|
20231129,150800,3250,3250,3250,3250,3250,0
|
|
20231129,150700,3250,3250,3250,3250,3250,0
|
|
20231129,150600,3250,3250,3250,3250,3250,0
|
|
20231129,150500,3250,3250,3250,3250,3250,0
|
|
20231129,150400,3250,3250,3250,3250,3250,0
|
|
20231129,150300,3250,3250,3250,3250,3250,0
|
|
20231129,150200,3250,3250,3250,3250,3250,0
|
|
20231129,150100,3250,3250,3250,3250,3250,0
|
|
20231129,150000,3250,3250,3250,3250,3250,0
|
|
20231129,145900,3250,3250,3250,3250,3250,0
|
|
20231129,145800,3250,3250,3250,3250,3250,0
|
|
20231129,145700,3250,3250,3250,3250,3250,0
|
|
20231129,145600,3250,3250,3250,3250,3250,0
|
|
20231129,145500,3250,3250,3250,3250,3250,0
|
|
20231129,145400,3250,3250,3250,3250,3250,0
|
|
20231129,145300,3250,3250,3250,3250,3250,0
|
|
20231129,145200,3250,3250,3250,3250,3250,0
|
|
20231129,145100,3250,3250,3250,3250,3250,0
|
|
20231129,145000,3250,3250,3250,3250,3250,0
|
|
20231129,144900,3250,3250,3250,3250,3250,0
|
|
20231129,144800,3250,3250,3250,3250,3250,0
|
|
20231129,144700,3250,3250,3250,3250,3250,0
|
|
20231129,144600,3250,3250,3250,3250,3250,0
|
|
20231129,144500,3250,3250,3250,3250,3250,0
|
|
20231129,144400,3250,3250,3250,3250,3250,0
|
|
20231129,144300,3250,3250,3250,3250,3250,0
|
|
20231129,144200,3250,3250,3250,3250,3250,0
|
|
20231129,144100,3250,3250,3250,3250,3250,0
|
|
20231129,144000,3250,3250,3250,3250,3250,0
|
|
20231129,143900,3250,3250,3250,3250,3250,0
|
|
20231129,143800,3250,3250,3250,3250,3250,0
|
|
20231129,143700,3250,3250,3250,3250,3250,0
|
|
20231129,143600,3250,3250,3250,3250,3250,0
|
|
20231129,143500,3250,3250,3250,3250,3250,0
|
|
20231129,143400,3250,3250,3250,3250,3250,0
|
|
20231129,143300,3250,3250,3250,3250,3250,0
|
|
20231129,143200,3250,3250,3250,3250,3250,0
|
|
20231129,143100,3250,3250,3250,3250,3250,0
|
|
20231129,143000,3250,3250,3250,3250,3250,0
|
|
20231129,142900,3250,3250,3250,3250,3250,0
|
|
20231129,142800,3250,3250,3250,3250,3250,0
|
|
20231129,142700,3250,3250,3250,3250,3250,0
|
|
20231129,142600,3250,3250,3250,3250,3250,0
|
|
20231129,142500,3250,3250,3250,3250,3250,0
|
|
20231129,142400,3250,3250,3250,3250,3250,0
|
|
20231129,142300,3250,3250,3250,3250,3250,0
|
|
20231129,142200,3250,3250,3250,3250,3250,0
|
|
20231129,142100,3250,3250,3250,3250,3250,0
|
|
20231129,142000,3250,3250,3250,3250,3250,0
|
|
20231129,141900,3250,3250,3250,3250,3250,0
|
|
20231129,141800,3250,3250,3250,3250,3250,0
|
|
20231129,141700,3250,3250,3250,3250,3250,0
|
|
20231129,141600,3250,3250,3250,3250,3250,0
|
|
20231129,141500,3250,3250,3250,3250,3250,0
|
|
20231129,141400,3250,3250,3250,3250,3250,0
|
|
20231129,141300,3250,3250,3250,3250,3250,0
|
|
20231129,141200,3250,3250,3250,3250,3250,0
|
|
20231129,141100,3250,3250,3250,3250,3250,0
|
|
20231129,141000,3250,3250,3250,3250,3250,0
|
|
20231129,140900,3250,3250,3250,3250,3250,0
|
|
20231129,140800,3250,3250,3250,3250,3250,0
|
|
20231129,140700,3250,3250,3250,3250,3250,0
|
|
20231129,140600,3250,3250,3250,3250,3250,0
|
|
20231129,140500,3250,3250,3250,3250,3250,0
|
|
20231129,140400,3250,3250,3250,3250,3250,0
|
|
20231129,140300,3250,3250,3250,3250,3250,0
|
|
20231129,140200,3250,3250,3250,3250,3250,0
|
|
20231129,140100,3250,3250,3250,3250,3250,0
|
|
20231129,140000,3250,3250,3250,3250,3250,0
|
|
20231129,135900,3250,3250,3250,3250,3250,0
|
|
20231129,135800,3250,3250,3250,3250,3250,0
|
|
20231129,135700,3250,3250,3250,3250,3250,0
|
|
20231129,135600,3250,3250,3250,3250,3250,0
|
|
20231129,135500,3250,3250,3250,3250,3250,0
|
|
20231129,135400,3250,3250,3250,3250,3250,0
|
|
20231129,135300,3250,3250,3250,3250,3250,0
|
|
20231129,135200,3250,3250,3250,3250,3250,0
|
|
20231129,135100,3250,3250,3250,3250,3250,0
|
|
20231129,135000,3250,3250,3250,3250,3250,0
|
|
20231129,134900,3250,3250,3250,3250,3250,0
|
|
20231129,134800,3250,3250,3250,3250,3250,0
|
|
20231129,134700,3250,3250,3250,3250,3250,0
|
|
20231129,134600,3250,3250,3250,3250,3250,0
|
|
20231129,134500,3250,3250,3250,3250,3250,0
|
|
20231129,134400,3250,3250,3250,3250,3250,0
|
|
20231129,134300,3250,3250,3250,3250,3250,0
|
|
20231129,134200,3250,3250,3250,3250,3250,0
|
|
20231129,134100,3250,3250,3250,3250,3250,0
|
|
20231129,134000,3250,3250,3250,3250,3250,0
|
|
20231129,133900,3250,3250,3250,3250,3250,0
|
|
20231129,133800,3250,3250,3250,3250,3250,0
|
|
20231129,133700,3250,3250,3250,3250,3250,0
|
|
20231129,133600,3250,3250,3250,3250,3250,0
|
|
20231129,133500,3250,3250,3250,3250,3250,0
|
|
20231129,133400,3250,3250,3250,3250,3250,0
|
|
20231129,133300,3250,3250,3250,3250,3250,0
|
|
20231129,133200,3250,3250,3250,3250,3250,0
|
|
20231129,133100,3250,3250,3250,3250,3250,0
|
|
20231129,133000,3250,3250,3250,3250,3250,0
|
|
20231129,132900,3250,3250,3250,3250,3250,0
|
|
20231129,132800,3250,3250,3250,3250,3250,0
|
|
20231129,132700,3250,3250,3250,3250,3250,0
|
|
20231129,132600,3250,3250,3250,3250,3250,0
|
|
20231129,132500,3250,3250,3250,3250,3250,0
|
|
20231129,132400,3250,3250,3250,3250,3250,0
|
|
20231129,132300,3250,3250,3250,3250,3250,0
|
|
20231129,132200,3250,3250,3250,3250,3250,0
|
|
20231129,132100,3250,3250,3250,3250,3250,0
|
|
20231129,132000,3250,3250,3250,3250,3250,0
|
|
20231129,131900,3250,3250,3250,3250,3250,0
|
|
20231129,131800,3250,3250,3250,3250,3250,0
|
|
20231129,131700,3250,3250,3250,3250,3250,0
|
|
20231129,131600,3250,3250,3250,3250,3250,1
|
|
20231129,131500,0,3250,3250,3250,3250,0
|
|
20231129,131400,0,3250,3250,3250,3250,0
|
|
20231129,131300,0,3250,3250,3250,3250,0
|
|
20231129,131200,0,3250,3250,3250,3250,0
|
|
20231129,131100,0,3250,3250,3250,3250,0
|
|
20231129,131000,0,3250,3250,3250,3250,0
|
|
20231129,130900,0,3250,3250,3250,3250,0
|
|
20231129,130800,0,3250,3250,3250,3250,0
|
|
20231129,130700,0,3250,3250,3250,3250,0
|
|
20231129,130600,0,3250,3250,3250,3250,0
|
|
20231129,130500,0,3250,3250,3250,3250,0
|
|
20231129,130400,0,3250,3250,3250,3250,0
|
|
20231129,130300,0,3250,3250,3250,3250,0
|
|
20231129,130200,0,3250,3250,3250,3250,0
|
|
20231129,130100,0,3250,3250,3250,3250,0
|
|
20231129,130000,0,3250,3250,3250,3250,0
|
|
20231129,125900,0,3250,3250,3250,3250,0
|
|
20231129,125800,0,3250,3250,3250,3250,0
|
|
20231129,125700,0,3250,3250,3250,3250,0
|
|
20231129,125600,0,3250,3250,3250,3250,0
|
|
20231129,125500,0,3250,3250,3250,3250,0
|
|
20231129,125400,0,3250,3250,3250,3250,0
|
|
20231129,125300,0,3250,3250,3250,3250,0
|
|
20231129,125200,0,3250,3250,3250,3250,0
|
|
20231129,125100,0,3250,3250,3250,3250,0
|
|
20231129,125000,0,3250,3250,3250,3250,0
|
|
20231129,124900,0,3250,3250,3250,3250,0
|
|
20231129,124800,0,3250,3250,3250,3250,0
|
|
20231129,124700,0,3250,3250,3250,3250,0
|
|
20231129,124600,0,3250,3250,3250,3250,0
|
|
20231129,124500,0,3250,3250,3250,3250,0
|
|
20231129,124400,0,3250,3250,3250,3250,0
|
|
20231129,124300,0,3250,3250,3250,3250,0
|
|
20231129,124200,0,3250,3250,3250,3250,0
|
|
20231129,124100,0,3250,3250,3250,3250,0
|
|
20231129,124000,0,3250,3250,3250,3250,0
|
|
20231129,123900,0,3250,3250,3250,3250,0
|
|
20231129,123800,0,3250,3250,3250,3250,0
|
|
20231129,123700,0,3250,3250,3250,3250,0
|
|
20231129,123600,0,3250,3250,3250,3250,0
|
|
20231129,123500,0,3250,3250,3250,3250,0
|
|
20231129,123400,0,3250,3250,3250,3250,0
|
|
20231129,123300,0,3250,3250,3250,3250,0
|
|
20231129,123200,0,3250,3250,3250,3250,0
|
|
20231129,123100,0,3250,3250,3250,3250,0
|
|
20231129,123000,0,3250,3250,3250,3250,0
|
|
20231129,122900,0,3250,3250,3250,3250,0
|
|
20231129,122800,0,3250,3250,3250,3250,0
|
|
20231129,122700,0,3250,3250,3250,3250,0
|
|
20231129,122600,0,3250,3250,3250,3250,0
|
|
20231129,122500,0,3250,3250,3250,3250,0
|
|
20231129,122400,0,3250,3250,3250,3250,0
|
|
20231129,122300,0,3250,3250,3250,3250,0
|
|
20231129,122200,0,3250,3250,3250,3250,0
|
|
20231129,122100,0,3250,3250,3250,3250,0
|
|
20231129,122000,0,3250,3250,3250,3250,0
|
|
20231129,121900,0,3250,3250,3250,3250,0
|
|
20231129,121800,0,3250,3250,3250,3250,0
|
|
20231129,121700,0,3250,3250,3250,3250,0
|
|
20231129,121600,0,3250,3250,3250,3250,0
|
|
20231129,121500,0,3250,3250,3250,3250,0
|
|
20231129,121400,0,3250,3250,3250,3250,0
|
|
20231129,121300,0,3250,3250,3250,3250,0
|
|
20231129,121200,0,3250,3250,3250,3250,0
|
|
20231129,121100,0,3250,3250,3250,3250,0
|
|
20231129,121000,0,3250,3250,3250,3250,0
|
|
20231129,120900,0,3250,3250,3250,3250,0
|
|
20231129,120800,0,3250,3250,3250,3250,0
|
|
20231129,120700,0,3250,3250,3250,3250,0
|
|
20231129,120600,0,3250,3250,3250,3250,0
|
|
20231129,120500,0,3250,3250,3250,3250,0
|
|
20231129,120400,0,3250,3250,3250,3250,0
|
|
20231129,120300,0,3250,3250,3250,3250,0
|
|
20231129,120200,0,3250,3250,3250,3250,0
|
|
20231129,120100,0,3250,3250,3250,3250,0
|
|
20231129,120000,0,3250,3250,3250,3250,0
|
|
20231129,115900,0,3250,3250,3250,3250,0
|
|
20231129,115800,0,3250,3250,3250,3250,0
|
|
20231129,115700,0,3250,3250,3250,3250,0
|
|
20231129,115600,0,3250,3250,3250,3250,0
|
|
20231129,115500,0,3250,3250,3250,3250,0
|
|
20231129,115400,0,3250,3250,3250,3250,0
|
|
20231129,115300,0,3250,3250,3250,3250,0
|
|
20231129,115200,0,3250,3250,3250,3250,0
|
|
20231129,115100,0,3250,3250,3250,3250,0
|
|
20231129,115000,0,3250,3250,3250,3250,0
|
|
20231129,114900,0,3250,3250,3250,3250,0
|
|
20231129,114800,0,3250,3250,3250,3250,0
|
|
20231129,114700,0,3250,3250,3250,3250,0
|
|
20231129,114600,0,3250,3250,3250,3250,0
|
|
20231129,114500,0,3250,3250,3250,3250,0
|
|
20231129,114400,0,3250,3250,3250,3250,0
|
|
20231129,114300,0,3250,3250,3250,3250,0
|
|
20231129,114200,0,3250,3250,3250,3250,0
|
|
20231129,114100,0,3250,3250,3250,3250,0
|
|
20231129,114000,0,3250,3250,3250,3250,0
|
|
20231129,113900,0,3250,3250,3250,3250,0
|
|
20231129,113800,0,3250,3250,3250,3250,0
|
|
20231129,113700,0,3250,3250,3250,3250,0
|
|
20231129,113600,0,3250,3250,3250,3250,0
|
|
20231129,113500,0,3250,3250,3250,3250,0
|
|
20231129,113400,0,3250,3250,3250,3250,0
|
|
20231129,113300,0,3250,3250,3250,3250,0
|
|
20231129,113200,0,3250,3250,3250,3250,0
|
|
20231129,113100,0,3250,3250,3250,3250,0
|
|
20231129,113000,0,3250,3250,3250,3250,0
|
|
20231129,112900,0,3250,3250,3250,3250,0
|
|
20231129,112800,0,3250,3250,3250,3250,0
|
|
20231129,112700,0,3250,3250,3250,3250,0
|
|
20231129,112600,0,3250,3250,3250,3250,0
|
|
20231129,112500,0,3250,3250,3250,3250,0
|
|
20231129,112400,0,3250,3250,3250,3250,0
|
|
20231129,112300,0,3250,3250,3250,3250,0
|
|
20231129,112200,0,3250,3250,3250,3250,0
|
|
20231129,112100,0,3250,3250,3250,3250,0
|
|
20231129,112000,0,3250,3250,3250,3250,0
|
|
20231129,111900,0,3250,3250,3250,3250,0
|
|
20231129,111800,0,3250,3250,3250,3250,0
|
|
20231129,111700,0,3250,3250,3250,3250,0
|
|
20231129,111600,0,3250,3250,3250,3250,0
|
|
20231129,111500,0,3250,3250,3250,3250,0
|
|
20231129,111400,0,3250,3250,3250,3250,0
|
|
20231129,111300,0,3250,3250,3250,3250,0
|
|
20231129,111200,0,3250,3250,3250,3250,0
|
|
20231129,111100,0,3250,3250,3250,3250,0
|
|
20231129,111000,0,3250,3250,3250,3250,0
|
|
20231129,110900,0,3250,3250,3250,3250,0
|
|
20231129,110800,0,3250,3250,3250,3250,0
|
|
20231129,110700,0,3250,3250,3250,3250,0
|
|
20231129,110600,0,3250,3250,3250,3250,0
|
|
20231129,110500,0,3250,3250,3250,3250,0
|
|
20231129,110400,0,3250,3250,3250,3250,0
|
|
20231129,110300,0,3250,3250,3250,3250,0
|
|
20231129,110200,0,3250,3250,3250,3250,0
|
|
20231129,110100,0,3250,3250,3250,3250,0
|
|
20231129,110000,0,3250,3250,3250,3250,0
|
|
20231129,105900,0,3250,3250,3250,3250,0
|
|
20231129,105800,0,3250,3250,3250,3250,0
|
|
20231129,105700,0,3250,3250,3250,3250,0
|
|
20231129,105600,0,3250,3250,3250,3250,0
|
|
20231129,105500,0,3250,3250,3250,3250,0
|
|
20231129,105400,0,3250,3250,3250,3250,0
|
|
20231129,105300,0,3250,3250,3250,3250,0
|
|
20231129,105200,0,3250,3250,3250,3250,0
|
|
20231129,105100,0,3250,3250,3250,3250,0
|
|
20231129,105000,0,3250,3250,3250,3250,0
|
|
20231129,104900,0,3250,3250,3250,3250,0
|
|
20231129,104800,0,3250,3250,3250,3250,0
|
|
20231129,104700,0,3250,3250,3250,3250,0
|
|
20231129,104600,0,3250,3250,3250,3250,0
|
|
20231129,104500,0,3250,3250,3250,3250,0
|
|
20231129,104400,0,3250,3250,3250,3250,0
|
|
20231129,104300,0,3250,3250,3250,3250,0
|
|
20231129,104200,0,3250,3250,3250,3250,0
|
|
20231129,104100,0,3250,3250,3250,3250,0
|
|
20231129,104000,0,3250,3250,3250,3250,0
|
|
20231129,103900,0,3250,3250,3250,3250,0
|
|
20231129,103800,0,3250,3250,3250,3250,0
|
|
20231129,103700,0,3250,3250,3250,3250,0
|
|
20231129,103600,0,3250,3250,3250,3250,0
|
|
20231129,103500,0,3250,3250,3250,3250,0
|
|
20231129,103400,0,3250,3250,3250,3250,0
|
|
20231129,103300,0,3250,3250,3250,3250,0
|
|
20231129,103200,0,3250,3250,3250,3250,0
|
|
20231129,103100,0,3250,3250,3250,3250,0
|
|
20231129,103000,0,3250,3250,3250,3250,0
|
|
20231129,102900,0,3250,3250,3250,3250,0
|
|
20231129,102800,0,3250,3250,3250,3250,0
|
|
20231129,102700,0,3250,3250,3250,3250,0
|
|
20231129,102600,0,3250,3250,3250,3250,0
|
|
20231129,102500,0,3250,3250,3250,3250,0
|
|
20231129,102400,0,3250,3250,3250,3250,0
|
|
20231129,102300,0,3250,3250,3250,3250,0
|
|
20231129,102200,0,3250,3250,3250,3250,0
|
|
20231129,102100,0,3250,3250,3250,3250,0
|
|
20231129,102000,0,3250,3250,3250,3250,0
|
|
20231129,101900,0,3250,3250,3250,3250,0
|
|
20231129,101800,0,3250,3250,3250,3250,0
|
|
20231129,101700,0,3250,3250,3250,3250,0
|
|
20231129,101600,0,3250,3250,3250,3250,0
|
|
20231129,101500,0,3250,3250,3250,3250,0
|
|
20231129,101400,0,3250,3250,3250,3250,0
|
|
20231129,101300,0,3250,3250,3250,3250,0
|
|
20231129,101200,0,3250,3250,3250,3250,0
|
|
20231129,101100,0,3250,3250,3250,3250,0
|
|
20231129,101000,0,3250,3250,3250,3250,0
|
|
20231129,100900,0,3250,3250,3250,3250,0
|
|
20231129,100800,0,3250,3250,3250,3250,0
|
|
20231129,100700,0,3250,3250,3250,3250,0
|
|
20231129,100600,0,3250,3250,3250,3250,0
|
|
20231129,100500,0,3250,3250,3250,3250,0
|
|
20231129,100400,0,3250,3250,3250,3250,0
|
|
20231129,100300,0,3250,3250,3250,3250,0
|
|
20231129,100200,0,3250,3250,3250,3250,0
|
|
20231129,100100,0,3250,3250,3250,3250,0
|
|
20231129,100000,0,3250,3250,3250,3250,0
|
|
20231129,095900,0,3250,3250,3250,3250,0
|
|
20231129,095800,0,3250,3250,3250,3250,0
|
|
20231129,095700,0,3250,3250,3250,3250,0
|
|
20231129,095600,0,3250,3250,3250,3250,0
|
|
20231129,095500,0,3250,3250,3250,3250,0
|
|
20231129,095400,0,3250,3250,3250,3250,0
|
|
20231129,095300,0,3250,3250,3250,3250,0
|
|
20231129,095200,0,3250,3250,3250,3250,0
|
|
20231129,095100,0,3250,3250,3250,3250,0
|
|
20231129,095000,0,3250,3250,3250,3250,0
|
|
20231129,094900,0,3250,3250,3250,3250,0
|
|
20231129,094800,0,3250,3250,3250,3250,0
|
|
20231129,094700,0,3250,3250,3250,3250,0
|
|
20231129,094600,0,3250,3250,3250,3250,0
|
|
20231129,094500,0,3250,3250,3250,3250,0
|
|
20231129,094400,0,3250,3250,3250,3250,0
|
|
20231129,094300,0,3250,3250,3250,3250,0
|
|
20231129,094200,0,3250,3250,3250,3250,0
|
|
20231129,094100,0,3250,3250,3250,3250,0
|
|
20231129,094000,0,3250,3250,3250,3250,0
|
|
20231129,093900,0,3250,3250,3250,3250,0
|
|
20231129,093800,0,3250,3250,3250,3250,0
|
|
20231129,093700,0,3250,3250,3250,3250,0
|
|
20231129,093600,0,3250,3250,3250,3250,0
|
|
20231129,093500,0,3250,3250,3250,3250,0
|
|
20231129,093400,0,3250,3250,3250,3250,0
|
|
20231129,093300,0,3250,3250,3250,3250,0
|
|
20231129,093200,0,3250,3250,3250,3250,0
|
|
20231129,093100,0,3250,3250,3250,3250,0
|
|
20231129,093000,0,3250,3250,3250,3250,0
|
|
20231129,092900,0,3250,3250,3250,3250,0
|
|
20231129,092800,0,3250,3250,3250,3250,0
|
|
20231129,092700,0,3250,3250,3250,3250,0
|
|
20231129,092600,0,3250,3250,3250,3250,0
|
|
20231129,092500,0,3250,3250,3250,3250,0
|
|
20231129,092400,0,3250,3250,3250,3250,0
|
|
20231129,092300,0,3250,3250,3250,3250,0
|
|
20231129,092200,0,3250,3250,3250,3250,0
|
|
20231129,092100,0,3250,3250,3250,3250,0
|
|
20231129,092000,0,3250,3250,3250,3250,0
|
|
20231129,091900,0,3250,3250,3250,3250,0
|
|
20231129,091800,0,3250,3250,3250,3250,0
|
|
20231129,091700,0,3250,3250,3250,3250,0
|
|
20231129,091600,0,3250,3250,3250,3250,0
|
|
20231129,091500,0,3250,3250,3250,3250,0
|
|
20231129,091400,0,3250,3250,3250,3250,0
|
|
20231129,091300,0,3250,3250,3250,3250,0
|
|
20231129,091200,0,3250,3250,3250,3250,0
|
|
20231129,091100,0,3250,3250,3250,3250,0
|
|
20231129,091000,0,3250,3250,3250,3250,0
|
|
20231129,090900,0,3250,3250,3250,3250,0
|
|
20231129,090800,0,3250,3250,3250,3250,0
|
|
20231129,090700,0,3250,3250,3250,3250,0
|
|
20231129,090600,0,3250,3250,3250,3250,0
|
|
20231129,090500,0,3250,3250,3250,3250,0
|
|
20231129,090400,0,3250,3250,3250,3250,0
|
|
20231129,090300,0,3250,3250,3250,3250,0
|
|
20231129,090200,0,3250,3250,3250,3250,0
|
|
20231129,090100,0,3250,3250,3250,3250,0
|
|
20231129,090000,0,3250,3250,3250,3250,0
|