581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183800,4576190,2385,2385,2385,2385,8
|
|
20231102,183700,4576190,2385,2385,2385,2385,0
|
|
20231102,183600,4576190,2385,2385,2385,2385,0
|
|
20231102,183500,4576190,2385,2385,2385,2385,0
|
|
20231102,183400,4576190,2385,2385,2385,2385,0
|
|
20231102,183300,4576190,2385,2385,2385,2385,0
|
|
20231102,183200,4576190,2385,2385,2385,2385,0
|
|
20231102,183100,4576190,2385,2385,2385,2385,0
|
|
20231102,183000,4576190,2385,2385,2385,2385,0
|
|
20231102,182900,4576190,2385,2385,2385,2385,0
|
|
20231102,182800,4576190,2385,2385,2385,2385,0
|
|
20231102,182700,4576190,2385,2385,2385,2385,0
|
|
20231102,182600,4576190,2385,2385,2385,2385,0
|
|
20231102,182500,4576190,2385,2385,2385,2385,0
|
|
20231102,182400,4576190,2385,2385,2385,2385,0
|
|
20231102,182300,4576190,2385,2385,2385,2385,0
|
|
20231102,182200,4576190,2385,2385,2385,2385,0
|
|
20231102,182100,4576190,2385,2385,2385,2385,0
|
|
20231102,182000,4576190,2385,2385,2385,2385,0
|
|
20231102,181900,4576190,2385,2385,2385,2385,0
|
|
20231102,181800,4576190,2385,2385,2385,2385,0
|
|
20231102,181700,4576190,2385,2385,2385,2385,0
|
|
20231102,181600,4576190,2385,2385,2385,2385,0
|
|
20231102,181500,4576190,2385,2385,2385,2385,0
|
|
20231102,181400,4576190,2385,2385,2385,2385,0
|
|
20231102,181300,4576190,2385,2385,2385,2385,0
|
|
20231102,181200,4576190,2385,2385,2385,2385,0
|
|
20231102,181100,4576190,2385,2385,2385,2385,0
|
|
20231102,181000,4576190,2385,2385,2385,2385,0
|
|
20231102,180900,4576190,2385,2385,2385,2385,0
|
|
20231102,180800,4576190,2385,2385,2385,2385,8
|
|
20231102,180700,4576190,2385,2385,2385,2385,0
|
|
20231102,180600,4576190,2385,2385,2385,2385,0
|
|
20231102,180500,4576190,2385,2385,2385,2385,0
|
|
20231102,180400,4576190,2385,2385,2385,2385,0
|
|
20231102,180300,4576190,2385,2385,2385,2385,0
|
|
20231102,180200,4576190,2385,2385,2385,2385,0
|
|
20231102,180100,4576190,2385,2385,2385,2385,0
|
|
20231102,180000,4576190,2385,2385,2385,2385,0
|
|
20231102,175900,4576190,2385,2385,2385,2385,0
|
|
20231102,175800,4576190,2385,2385,2385,2385,0
|
|
20231102,175700,4576190,2385,2385,2385,2385,0
|
|
20231102,175600,4576190,2385,2385,2385,2385,0
|
|
20231102,175500,4576190,2385,2385,2385,2385,0
|
|
20231102,175400,4576190,2385,2385,2385,2385,0
|
|
20231102,175300,4576190,2385,2385,2385,2385,0
|
|
20231102,175200,4576190,2385,2385,2385,2385,0
|
|
20231102,175100,4576190,2385,2385,2385,2385,0
|
|
20231102,175000,4576190,2385,2385,2385,2385,0
|
|
20231102,174900,4576190,2385,2385,2385,2385,0
|
|
20231102,174800,4576190,2385,2385,2385,2385,0
|
|
20231102,174700,4576190,2385,2385,2385,2385,0
|
|
20231102,174600,4576190,2385,2385,2385,2385,0
|
|
20231102,174500,4576190,2385,2385,2385,2385,0
|
|
20231102,174400,4576190,2385,2385,2385,2385,0
|
|
20231102,174300,4576190,2385,2385,2385,2385,0
|
|
20231102,174200,4576190,2385,2385,2385,2385,0
|
|
20231102,174100,4576190,2385,2385,2385,2385,0
|
|
20231102,174000,4576190,2385,2385,2385,2385,0
|
|
20231102,173900,4576190,2385,2385,2385,2385,0
|
|
20231102,173800,4576190,2385,2385,2385,2385,8
|
|
20231102,173700,4576190,2385,2385,2385,2385,0
|
|
20231102,173600,4576190,2385,2385,2385,2385,0
|
|
20231102,173500,4576190,2385,2385,2385,2385,0
|
|
20231102,173400,4576190,2385,2385,2385,2385,0
|
|
20231102,173300,4576190,2385,2385,2385,2385,0
|
|
20231102,173200,4576190,2385,2385,2385,2385,0
|
|
20231102,173100,4576190,2385,2385,2385,2385,0
|
|
20231102,173000,4576190,2385,2385,2385,2385,0
|
|
20231102,172900,4576190,2385,2385,2385,2385,0
|
|
20231102,172800,4576190,2385,2385,2385,2385,0
|
|
20231102,172700,4576190,2385,2385,2385,2385,0
|
|
20231102,172600,4576190,2385,2385,2385,2385,0
|
|
20231102,172500,4576190,2385,2385,2385,2385,0
|
|
20231102,172400,4576190,2385,2385,2385,2385,0
|
|
20231102,172300,4576190,2385,2385,2385,2385,0
|
|
20231102,172200,4576190,2385,2385,2385,2385,0
|
|
20231102,172100,4576190,2385,2385,2385,2385,0
|
|
20231102,172000,4576190,2385,2385,2385,2385,0
|
|
20231102,171900,4576190,2385,2385,2385,2385,0
|
|
20231102,171800,4576190,2385,2385,2385,2385,0
|
|
20231102,171700,4576190,2385,2385,2385,2385,0
|
|
20231102,171600,4576190,2385,2385,2385,2385,0
|
|
20231102,171500,4576190,2385,2385,2385,2385,0
|
|
20231102,171400,4576190,2385,2385,2385,2385,0
|
|
20231102,171300,4576190,2385,2385,2385,2385,0
|
|
20231102,171200,4576190,2385,2385,2385,2385,0
|
|
20231102,171100,4576190,2385,2385,2385,2385,0
|
|
20231102,171000,4576190,2385,2385,2385,2385,0
|
|
20231102,170900,4576190,2385,2385,2385,2385,0
|
|
20231102,170800,4576190,2385,2385,2385,2385,8
|
|
20231102,170700,4576190,2385,2385,2385,2385,0
|
|
20231102,170600,4576190,2385,2385,2385,2385,0
|
|
20231102,170500,4576190,2385,2385,2385,2385,0
|
|
20231102,170400,4576190,2385,2385,2385,2385,0
|
|
20231102,170300,4576190,2385,2385,2385,2385,0
|
|
20231102,170200,4576190,2385,2385,2385,2385,0
|
|
20231102,170100,4576190,2385,2385,2385,2385,0
|
|
20231102,170000,4576190,2385,2385,2385,2385,0
|
|
20231102,165900,4576190,2385,2385,2385,2385,0
|
|
20231102,165800,4576190,2385,2385,2385,2385,0
|
|
20231102,165700,4576190,2385,2385,2385,2385,0
|
|
20231102,165600,4576190,2385,2385,2385,2385,0
|
|
20231102,165500,4576190,2385,2385,2385,2385,0
|
|
20231102,165400,4576190,2385,2385,2385,2385,0
|
|
20231102,165300,4576190,2385,2385,2385,2385,0
|
|
20231102,165200,4576190,2385,2385,2385,2385,0
|
|
20231102,165100,4576190,2385,2385,2385,2385,0
|
|
20231102,165000,4576190,2385,2385,2385,2385,0
|
|
20231102,164900,4576190,2385,2385,2385,2385,0
|
|
20231102,164800,4576190,2385,2385,2385,2385,0
|
|
20231102,164700,4576190,2385,2385,2385,2385,0
|
|
20231102,164600,4576190,2385,2385,2385,2385,0
|
|
20231102,164500,4576190,2385,2385,2385,2385,0
|
|
20231102,164400,4576190,2385,2385,2385,2385,0
|
|
20231102,164300,4576190,2385,2385,2385,2385,0
|
|
20231102,164200,4576190,2385,2385,2385,2385,0
|
|
20231102,164100,4576190,2385,2385,2385,2385,0
|
|
20231102,164000,4576190,2385,2385,2385,2385,0
|
|
20231102,163900,4576190,2385,2385,2385,2385,0
|
|
20231102,163800,4576190,2385,2385,2385,2385,8
|
|
20231102,163700,4576190,2385,2385,2385,2385,0
|
|
20231102,163600,4576190,2385,2385,2385,2385,0
|
|
20231102,163500,4576190,2385,2385,2385,2385,0
|
|
20231102,163400,4576190,2385,2385,2385,2385,0
|
|
20231102,163300,4576190,2385,2385,2385,2385,0
|
|
20231102,163200,4576190,2385,2385,2385,2385,0
|
|
20231102,163100,4576190,2385,2385,2385,2385,0
|
|
20231102,163000,4576190,2385,2385,2385,2385,0
|
|
20231102,162900,4576190,2385,2385,2385,2385,0
|
|
20231102,162800,4576190,2385,2385,2385,2385,0
|
|
20231102,162700,4576190,2385,2385,2385,2385,0
|
|
20231102,162600,4576190,2385,2385,2385,2385,0
|
|
20231102,162500,4576190,2385,2385,2385,2385,0
|
|
20231102,162400,4576190,2385,2385,2385,2385,0
|
|
20231102,162300,4576190,2385,2385,2385,2385,0
|
|
20231102,162200,4576190,2385,2385,2385,2385,0
|
|
20231102,162100,4576190,2385,2385,2385,2385,0
|
|
20231102,162000,4576190,2385,2385,2385,2385,0
|
|
20231102,161900,4576190,2385,2385,2385,2385,0
|
|
20231102,161800,4576190,2385,2385,2385,2385,0
|
|
20231102,161700,4576190,2385,2385,2385,2385,0
|
|
20231102,161600,4576190,2385,2385,2385,2385,0
|
|
20231102,161500,4576190,2385,2385,2385,2385,0
|
|
20231102,161400,4576190,2385,2385,2385,2385,0
|
|
20231102,161300,4576190,2385,2385,2385,2385,0
|
|
20231102,161200,4576190,2385,2385,2385,2385,0
|
|
20231102,161100,4576190,2385,2385,2385,2385,0
|
|
20231102,161000,4576190,2385,2385,2385,2385,0
|
|
20231102,160900,4576190,2385,2385,2385,2385,0
|
|
20231102,160800,4576190,2385,2385,2385,2385,8
|
|
20231102,160700,4576190,2385,2385,2385,2385,0
|
|
20231102,160600,4576190,2385,2385,2385,2385,0
|
|
20231102,160500,4576190,2385,2385,2385,2385,0
|
|
20231102,160400,4576190,2385,2385,2385,2385,0
|
|
20231102,160300,4576190,2385,2385,2385,2385,0
|
|
20231102,160200,4576190,2385,2385,2385,2385,0
|
|
20231102,160100,4576190,2385,2385,2385,2385,0
|
|
20231102,160000,4576190,2385,2385,2385,2385,0
|
|
20231102,155900,4576190,2385,2385,2385,2385,0
|
|
20231102,155800,4576190,2385,2385,2385,2385,0
|
|
20231102,155700,4576190,2385,2385,2385,2385,0
|
|
20231102,155600,4576190,2385,2385,2385,2385,0
|
|
20231102,155500,4576190,2385,2385,2385,2385,0
|
|
20231102,155400,4576190,2385,2385,2385,2385,0
|
|
20231102,155300,4576190,2385,2385,2385,2385,0
|
|
20231102,155200,4576190,2385,2385,2385,2385,0
|
|
20231102,155100,4576190,2385,2385,2385,2385,0
|
|
20231102,155000,4576190,2385,2385,2385,2385,0
|
|
20231102,154900,4576190,2385,2385,2385,2385,0
|
|
20231102,154800,4576190,2385,2385,2385,2385,0
|
|
20231102,154700,4576190,2385,2385,2385,2385,0
|
|
20231102,154600,4576190,2385,2385,2385,2385,0
|
|
20231102,154500,4576190,2385,2385,2385,2385,0
|
|
20231102,154400,4576190,2385,2385,2385,2385,0
|
|
20231102,154300,4576190,2385,2385,2385,2385,0
|
|
20231102,154200,4576190,2385,2385,2385,2385,0
|
|
20231102,154100,4576190,2385,2385,2385,2385,0
|
|
20231102,154000,4576190,2385,2385,2385,2385,0
|
|
20231102,153900,4576190,2385,2385,2385,2385,0
|
|
20231102,153800,4576190,2385,2385,2385,2385,8
|
|
20231102,153700,4576190,2385,2385,2385,2385,0
|
|
20231102,153600,4576190,2385,2385,2385,2385,0
|
|
20231102,153500,4576190,2385,2385,2385,2385,0
|
|
20231102,153400,4576190,2385,2385,2385,2385,0
|
|
20231102,153300,4576190,2385,2385,2385,2385,0
|
|
20231102,153200,4576190,2385,2385,2385,2385,0
|
|
20231102,153100,4576190,2385,2385,2385,2385,0
|
|
20231102,153000,4576190,2385,2385,2385,2385,8
|
|
20231102,152900,4557110,2360,2360,2360,2360,0
|
|
20231102,152800,4557110,2360,2360,2360,2360,0
|
|
20231102,152700,4557110,2360,2360,2360,2360,0
|
|
20231102,152600,4557110,2360,2360,2360,2360,0
|
|
20231102,152500,4557110,2360,2360,2360,2360,0
|
|
20231102,152400,4557110,2360,2360,2360,2360,0
|
|
20231102,152300,4557110,2360,2360,2360,2360,0
|
|
20231102,152200,4557110,2360,2360,2360,2360,0
|
|
20231102,152100,4557110,2360,2360,2360,2360,0
|
|
20231102,152000,4557110,2360,2360,2360,2360,0
|
|
20231102,151900,4557110,2360,2365,2375,2360,359
|
|
20231102,151800,3709820,2365,2365,2365,2365,1
|
|
20231102,151700,3707455,2375,2375,2375,2375,0
|
|
20231102,151600,3707455,2375,2375,2375,2375,0
|
|
20231102,151500,3707455,2375,2375,2375,2375,0
|
|
20231102,151400,3707455,2375,2375,2375,2375,0
|
|
20231102,151300,3707455,2375,2375,2375,2375,0
|
|
20231102,151200,3707455,2375,2375,2375,2375,0
|
|
20231102,151100,3707455,2375,2375,2375,2375,0
|
|
20231102,151000,3707455,2375,2375,2375,2375,1
|
|
20231102,150900,3705080,2365,2365,2365,2365,0
|
|
20231102,150800,3705080,2365,2365,2365,2365,1
|
|
20231102,150700,3702715,2375,2375,2375,2375,0
|
|
20231102,150600,3702715,2375,2375,2375,2375,0
|
|
20231102,150500,3702715,2375,2375,2375,2375,0
|
|
20231102,150400,3702715,2375,2375,2375,2375,0
|
|
20231102,150300,3702715,2375,2375,2375,2375,0
|
|
20231102,150200,3702715,2375,2375,2375,2375,0
|
|
20231102,150100,3702715,2375,2375,2375,2375,0
|
|
20231102,150000,3702715,2375,2375,2375,2375,0
|
|
20231102,145900,3702715,2375,2375,2375,2375,0
|
|
20231102,145800,3702715,2375,2375,2375,2375,0
|
|
20231102,145700,3702715,2375,2375,2375,2375,0
|
|
20231102,145600,3702715,2375,2375,2375,2375,0
|
|
20231102,145500,3702715,2375,2375,2375,2375,0
|
|
20231102,145400,3702715,2375,2375,2375,2375,0
|
|
20231102,145300,3702715,2375,2375,2375,2375,0
|
|
20231102,145200,3702715,2375,2375,2375,2375,0
|
|
20231102,145100,3702715,2375,2375,2375,2375,0
|
|
20231102,145000,3702715,2375,2375,2375,2375,0
|
|
20231102,144900,3702715,2375,2375,2375,2375,0
|
|
20231102,144800,3702715,2375,2375,2375,2375,0
|
|
20231102,144700,3702715,2375,2375,2375,2375,1
|
|
20231102,144600,3700340,2365,2365,2365,2365,0
|
|
20231102,144500,3700340,2365,2365,2365,2365,0
|
|
20231102,144400,3700340,2365,2365,2365,2365,0
|
|
20231102,144300,3700340,2365,2365,2365,2365,0
|
|
20231102,144200,3700340,2365,2365,2365,2365,0
|
|
20231102,144100,3700340,2365,2365,2365,2365,0
|
|
20231102,144000,3700340,2365,2365,2365,2365,0
|
|
20231102,143900,3700340,2365,2365,2365,2365,0
|
|
20231102,143800,3700340,2365,2365,2365,2365,1
|
|
20231102,143700,3697975,2380,2380,2380,2380,0
|
|
20231102,143600,3697975,2380,2380,2380,2380,0
|
|
20231102,143500,3697975,2380,2380,2380,2380,0
|
|
20231102,143400,3697975,2380,2380,2380,2380,0
|
|
20231102,143300,3697975,2380,2380,2380,2380,0
|
|
20231102,143200,3697975,2380,2380,2380,2380,0
|
|
20231102,143100,3697975,2380,2380,2380,2380,0
|
|
20231102,143000,3697975,2380,2380,2380,2380,0
|
|
20231102,142900,3697975,2380,2380,2380,2380,0
|
|
20231102,142800,3697975,2380,2380,2380,2380,0
|
|
20231102,142700,3697975,2380,2380,2380,2380,0
|
|
20231102,142600,3697975,2380,2380,2380,2380,0
|
|
20231102,142500,3697975,2380,2380,2380,2380,0
|
|
20231102,142400,3697975,2380,2380,2380,2380,0
|
|
20231102,142300,3697975,2380,2380,2380,2380,0
|
|
20231102,142200,3697975,2380,2380,2380,2380,0
|
|
20231102,142100,3697975,2380,2380,2380,2380,0
|
|
20231102,142000,3697975,2380,2380,2380,2380,0
|
|
20231102,141900,3697975,2380,2380,2380,2380,0
|
|
20231102,141800,3697975,2380,2380,2380,2380,0
|
|
20231102,141700,3697975,2380,2380,2380,2380,0
|
|
20231102,141600,3697975,2380,2380,2380,2380,0
|
|
20231102,141500,3697975,2380,2380,2380,2380,0
|
|
20231102,141400,3697975,2380,2380,2380,2380,0
|
|
20231102,141300,3697975,2380,2380,2380,2380,0
|
|
20231102,141200,3697975,2380,2380,2380,2380,0
|
|
20231102,141100,3697975,2380,2380,2380,2380,0
|
|
20231102,141000,3697975,2380,2380,2380,2380,0
|
|
20231102,140900,3697975,2380,2380,2380,2380,0
|
|
20231102,140800,3697975,2380,2380,2380,2380,0
|
|
20231102,140700,3697975,2380,2380,2380,2380,0
|
|
20231102,140600,3697975,2380,2380,2380,2380,0
|
|
20231102,140500,3697975,2380,2380,2380,2380,0
|
|
20231102,140400,3697975,2380,2380,2380,2380,0
|
|
20231102,140300,3697975,2380,2380,2380,2380,0
|
|
20231102,140200,3697975,2380,2380,2380,2380,0
|
|
20231102,140100,3697975,2380,2380,2380,2380,77
|
|
20231102,140000,3514715,2385,2385,2385,2385,0
|
|
20231102,135900,3514715,2385,2385,2385,2385,0
|
|
20231102,135800,3514715,2385,2385,2385,2385,0
|
|
20231102,135700,3514715,2385,2385,2385,2385,0
|
|
20231102,135600,3514715,2385,2385,2385,2385,0
|
|
20231102,135500,3514715,2385,2385,2385,2385,0
|
|
20231102,135400,3514715,2385,2385,2385,2385,0
|
|
20231102,135300,3514715,2385,2385,2385,2385,0
|
|
20231102,135200,3514715,2385,2385,2385,2385,0
|
|
20231102,135100,3514715,2385,2385,2385,2385,0
|
|
20231102,135000,3514715,2385,2385,2385,2385,0
|
|
20231102,134900,3514715,2385,2385,2385,2385,0
|
|
20231102,134800,3514715,2385,2385,2385,2385,0
|
|
20231102,134700,3514715,2385,2385,2385,2385,10
|
|
20231102,134600,3490865,2385,2385,2385,2385,0
|
|
20231102,134500,3490865,2385,2385,2385,2385,0
|
|
20231102,134400,3490865,2385,2385,2385,2385,0
|
|
20231102,134300,3490865,2385,2385,2385,2385,0
|
|
20231102,134200,3490865,2385,2385,2385,2385,0
|
|
20231102,134100,3490865,2385,2385,2385,2385,0
|
|
20231102,134000,3490865,2385,2385,2385,2385,0
|
|
20231102,133900,3490865,2385,2385,2385,2385,0
|
|
20231102,133800,3490865,2385,2385,2385,2385,0
|
|
20231102,133700,3490865,2385,2385,2385,2385,0
|
|
20231102,133600,3490865,2385,2385,2385,2385,0
|
|
20231102,133500,3490865,2385,2385,2385,2385,0
|
|
20231102,133400,3490865,2385,2385,2385,2385,0
|
|
20231102,133300,3490865,2385,2385,2385,2385,0
|
|
20231102,133200,3490865,2385,2385,2385,2385,0
|
|
20231102,133100,3490865,2385,2385,2385,2385,0
|
|
20231102,133000,3490865,2385,2385,2385,2385,0
|
|
20231102,132900,3490865,2385,2385,2385,2385,0
|
|
20231102,132800,3490865,2385,2385,2385,2385,1
|
|
20231102,132700,3488480,2380,2380,2380,2380,0
|
|
20231102,132600,3488480,2380,2380,2380,2380,0
|
|
20231102,132500,3488480,2380,2380,2380,2380,0
|
|
20231102,132400,3488480,2380,2380,2380,2380,0
|
|
20231102,132300,3488480,2380,2380,2380,2380,0
|
|
20231102,132200,3488480,2380,2380,2380,2380,0
|
|
20231102,132100,3488480,2380,2380,2380,2380,0
|
|
20231102,132000,3488480,2380,2380,2380,2380,0
|
|
20231102,131900,3488480,2380,2380,2380,2380,0
|
|
20231102,131800,3488480,2380,2380,2380,2380,700
|
|
20231102,131700,1822480,2385,2385,2385,2385,0
|
|
20231102,131600,1822480,2385,2385,2385,2385,0
|
|
20231102,131500,1822480,2385,2385,2385,2385,0
|
|
20231102,131400,1822480,2385,2385,2385,2385,1
|
|
20231102,131300,1820095,2380,2380,2380,2380,0
|
|
20231102,131200,1820095,2380,2380,2380,2380,0
|
|
20231102,131100,1820095,2380,2380,2380,2380,0
|
|
20231102,131000,1820095,2380,2380,2380,2380,0
|
|
20231102,130900,1820095,2380,2380,2380,2380,0
|
|
20231102,130800,1820095,2380,2380,2380,2380,0
|
|
20231102,130700,1820095,2380,2380,2380,2380,0
|
|
20231102,130600,1820095,2380,2380,2380,2380,0
|
|
20231102,130500,1820095,2380,2380,2380,2380,0
|
|
20231102,130400,1820095,2380,2380,2380,2380,0
|
|
20231102,130300,1820095,2380,2380,2380,2380,0
|
|
20231102,130200,1820095,2380,2380,2380,2380,0
|
|
20231102,130100,1820095,2380,2380,2380,2380,0
|
|
20231102,130000,1820095,2380,2380,2380,2380,0
|
|
20231102,125900,1820095,2380,2380,2380,2380,0
|
|
20231102,125800,1820095,2380,2380,2380,2380,0
|
|
20231102,125700,1820095,2380,2380,2380,2380,0
|
|
20231102,125600,1820095,2380,2380,2380,2380,0
|
|
20231102,125500,1820095,2380,2380,2380,2380,0
|
|
20231102,125400,1820095,2380,2380,2380,2380,0
|
|
20231102,125300,1820095,2380,2380,2380,2380,183
|
|
20231102,125200,1384555,2380,2380,2380,2380,0
|
|
20231102,125100,1384555,2380,2380,2380,2380,0
|
|
20231102,125000,1384555,2380,2380,2380,2380,0
|
|
20231102,124900,1384555,2380,2380,2380,2380,0
|
|
20231102,124800,1384555,2380,2380,2380,2380,0
|
|
20231102,124700,1384555,2380,2380,2380,2380,0
|
|
20231102,124600,1384555,2380,2380,2380,2380,0
|
|
20231102,124500,1384555,2380,2380,2380,2380,0
|
|
20231102,124400,1384555,2380,2380,2380,2380,0
|
|
20231102,124300,1384555,2380,2380,2380,2380,0
|
|
20231102,124200,1384555,2380,2380,2380,2380,0
|
|
20231102,124100,1384555,2380,2380,2380,2380,0
|
|
20231102,124000,1384555,2380,2380,2380,2380,0
|
|
20231102,123900,1384555,2380,2380,2380,2380,0
|
|
20231102,123800,1384555,2380,2380,2380,2380,0
|
|
20231102,123700,1384555,2380,2380,2380,2380,0
|
|
20231102,123600,1384555,2380,2380,2380,2380,0
|
|
20231102,123500,1384555,2380,2380,2380,2380,0
|
|
20231102,123400,1384555,2380,2380,2380,2380,0
|
|
20231102,123300,1384555,2380,2380,2380,2380,0
|
|
20231102,123200,1384555,2380,2380,2380,2380,0
|
|
20231102,123100,1384555,2380,2380,2380,2380,0
|
|
20231102,123000,1384555,2380,2380,2380,2380,0
|
|
20231102,122900,1384555,2380,2380,2380,2380,0
|
|
20231102,122800,1384555,2380,2380,2380,2380,0
|
|
20231102,122700,1384555,2380,2380,2380,2380,0
|
|
20231102,122600,1384555,2380,2380,2380,2380,0
|
|
20231102,122500,1384555,2380,2380,2380,2380,0
|
|
20231102,122400,1384555,2380,2380,2380,2380,0
|
|
20231102,122300,1384555,2380,2380,2380,2380,0
|
|
20231102,122200,1384555,2380,2380,2380,2380,0
|
|
20231102,122100,1384555,2380,2380,2380,2380,0
|
|
20231102,122000,1384555,2380,2380,2380,2380,0
|
|
20231102,121900,1384555,2380,2380,2380,2380,0
|
|
20231102,121800,1384555,2380,2380,2380,2380,0
|
|
20231102,121700,1384555,2380,2380,2380,2380,0
|
|
20231102,121600,1384555,2380,2380,2380,2380,0
|
|
20231102,121500,1384555,2380,2380,2380,2380,0
|
|
20231102,121400,1384555,2380,2380,2380,2380,0
|
|
20231102,121300,1384555,2380,2380,2380,2380,0
|
|
20231102,121200,1384555,2380,2380,2380,2380,0
|
|
20231102,121100,1384555,2380,2380,2380,2380,0
|
|
20231102,121000,1384555,2380,2380,2380,2380,0
|
|
20231102,120900,1384555,2380,2380,2380,2380,0
|
|
20231102,120800,1384555,2380,2380,2380,2380,0
|
|
20231102,120700,1384555,2380,2380,2380,2380,0
|
|
20231102,120600,1384555,2380,2380,2380,2380,0
|
|
20231102,120500,1384555,2380,2380,2380,2380,0
|
|
20231102,120400,1384555,2380,2380,2380,2380,0
|
|
20231102,120300,1384555,2380,2380,2380,2380,0
|
|
20231102,120200,1384555,2380,2380,2380,2380,0
|
|
20231102,120100,1384555,2380,2380,2380,2380,0
|
|
20231102,120000,1384555,2380,2380,2380,2380,0
|
|
20231102,115900,1384555,2380,2380,2380,2380,0
|
|
20231102,115800,1384555,2380,2380,2380,2380,0
|
|
20231102,115700,1384555,2380,2380,2380,2380,0
|
|
20231102,115600,1384555,2380,2380,2380,2380,0
|
|
20231102,115500,1384555,2380,2380,2380,2380,0
|
|
20231102,115400,1384555,2380,2380,2380,2380,0
|
|
20231102,115300,1384555,2380,2380,2380,2380,0
|
|
20231102,115200,1384555,2380,2380,2380,2380,0
|
|
20231102,115100,1384555,2380,2380,2380,2380,0
|
|
20231102,115000,1384555,2380,2380,2380,2380,0
|
|
20231102,114900,1384555,2380,2380,2380,2380,1
|
|
20231102,114800,1382175,2340,2340,2340,2340,0
|
|
20231102,114700,1382175,2340,2340,2340,2340,0
|
|
20231102,114600,1382175,2340,2340,2340,2340,0
|
|
20231102,114500,1382175,2340,2340,2340,2340,0
|
|
20231102,114400,1382175,2340,2340,2340,2340,0
|
|
20231102,114300,1382175,2340,2340,2340,2340,0
|
|
20231102,114200,1382175,2340,2340,2340,2340,0
|
|
20231102,114100,1382175,2340,2375,2375,2340,116
|
|
20231102,114000,1108530,2385,2385,2385,2385,0
|
|
20231102,113900,1108530,2385,2385,2385,2385,0
|
|
20231102,113800,1108530,2385,2385,2385,2385,0
|
|
20231102,113700,1108530,2385,2385,2385,2385,0
|
|
20231102,113600,1108530,2385,2385,2385,2385,0
|
|
20231102,113500,1108530,2385,2385,2385,2385,0
|
|
20231102,113400,1108530,2385,2385,2385,2385,0
|
|
20231102,113300,1108530,2385,2385,2385,2385,0
|
|
20231102,113200,1108530,2385,2385,2385,2385,0
|
|
20231102,113100,1108530,2385,2385,2385,2385,0
|
|
20231102,113000,1108530,2385,2385,2385,2385,0
|
|
20231102,112900,1108530,2385,2385,2385,2385,0
|
|
20231102,112800,1108530,2385,2385,2385,2385,0
|
|
20231102,112700,1108530,2385,2385,2385,2385,0
|
|
20231102,112600,1108530,2385,2385,2385,2385,0
|
|
20231102,112500,1108530,2385,2385,2385,2385,0
|
|
20231102,112400,1108530,2385,2385,2385,2385,0
|
|
20231102,112300,1108530,2385,2385,2385,2385,0
|
|
20231102,112200,1108530,2385,2385,2385,2385,0
|
|
20231102,112100,1108530,2385,2385,2385,2385,0
|
|
20231102,112000,1108530,2385,2385,2385,2385,0
|
|
20231102,111900,1108530,2385,2385,2385,2385,0
|
|
20231102,111800,1108530,2385,2385,2385,2385,0
|
|
20231102,111700,1108530,2385,2385,2385,2385,0
|
|
20231102,111600,1108530,2385,2385,2385,2385,0
|
|
20231102,111500,1108530,2385,2385,2385,2385,0
|
|
20231102,111400,1108530,2385,2385,2385,2385,0
|
|
20231102,111300,1108530,2385,2385,2385,2385,0
|
|
20231102,111200,1108530,2385,2385,2385,2385,0
|
|
20231102,111100,1108530,2385,2385,2385,2385,0
|
|
20231102,111000,1108530,2385,2385,2385,2385,0
|
|
20231102,110900,1108530,2385,2385,2385,2385,0
|
|
20231102,110800,1108530,2385,2385,2385,2385,0
|
|
20231102,110700,1108530,2385,2385,2385,2385,0
|
|
20231102,110600,1108530,2385,2385,2385,2385,0
|
|
20231102,110500,1108530,2385,2385,2385,2385,0
|
|
20231102,110400,1108530,2385,2385,2385,2385,0
|
|
20231102,110300,1108530,2385,2385,2385,2385,0
|
|
20231102,110200,1108530,2385,2385,2385,2385,0
|
|
20231102,110100,1108530,2385,2385,2385,2385,0
|
|
20231102,110000,1108530,2385,2385,2385,2385,0
|
|
20231102,105900,1108530,2385,2385,2385,2385,0
|
|
20231102,105800,1108530,2385,2385,2385,2385,0
|
|
20231102,105700,1108530,2385,2385,2385,2385,0
|
|
20231102,105600,1108530,2385,2385,2385,2385,0
|
|
20231102,105500,1108530,2385,2385,2385,2385,0
|
|
20231102,105400,1108530,2385,2385,2385,2385,0
|
|
20231102,105300,1108530,2385,2385,2385,2385,0
|
|
20231102,105200,1108530,2385,2385,2385,2385,0
|
|
20231102,105100,1108530,2385,2385,2385,2385,0
|
|
20231102,105000,1108530,2385,2385,2385,2385,0
|
|
20231102,104900,1108530,2385,2385,2385,2385,0
|
|
20231102,104800,1108530,2385,2385,2385,2385,0
|
|
20231102,104700,1108530,2385,2385,2385,2385,0
|
|
20231102,104600,1108530,2385,2385,2385,2385,0
|
|
20231102,104500,1108530,2385,2385,2385,2385,0
|
|
20231102,104400,1108530,2385,2385,2385,2385,0
|
|
20231102,104300,1108530,2385,2385,2385,2385,0
|
|
20231102,104200,1108530,2385,2385,2385,2385,0
|
|
20231102,104100,1108530,2385,2385,2385,2385,0
|
|
20231102,104000,1108530,2385,2385,2385,2385,0
|
|
20231102,103900,1108530,2385,2385,2385,2385,0
|
|
20231102,103800,1108530,2385,2385,2385,2385,0
|
|
20231102,103700,1108530,2385,2385,2385,2385,0
|
|
20231102,103600,1108530,2385,2385,2385,2385,0
|
|
20231102,103500,1108530,2385,2385,2385,2385,0
|
|
20231102,103400,1108530,2385,2385,2385,2385,0
|
|
20231102,103300,1108530,2385,2385,2385,2385,0
|
|
20231102,103200,1108530,2385,2385,2385,2385,0
|
|
20231102,103100,1108530,2385,2385,2385,2385,0
|
|
20231102,103000,1108530,2385,2385,2385,2385,0
|
|
20231102,102900,1108530,2385,2385,2385,2385,0
|
|
20231102,102800,1108530,2385,2385,2385,2385,0
|
|
20231102,102700,1108530,2385,2385,2385,2385,0
|
|
20231102,102600,1108530,2385,2385,2385,2385,0
|
|
20231102,102500,1108530,2385,2385,2385,2385,0
|
|
20231102,102400,1108530,2385,2385,2385,2385,0
|
|
20231102,102300,1108530,2385,2385,2385,2385,0
|
|
20231102,102200,1108530,2385,2385,2385,2385,0
|
|
20231102,102100,1108530,2385,2385,2385,2385,0
|
|
20231102,102000,1108530,2385,2385,2385,2385,0
|
|
20231102,101900,1108530,2385,2385,2385,2385,0
|
|
20231102,101800,1108530,2385,2385,2385,2385,0
|
|
20231102,101700,1108530,2385,2385,2385,2385,0
|
|
20231102,101600,1108530,2385,2385,2385,2385,0
|
|
20231102,101500,1108530,2385,2385,2385,2385,0
|
|
20231102,101400,1108530,2385,2385,2385,2385,0
|
|
20231102,101300,1108530,2385,2385,2385,2385,0
|
|
20231102,101200,1108530,2385,2385,2385,2385,0
|
|
20231102,101100,1108530,2385,2385,2385,2385,0
|
|
20231102,101000,1108530,2385,2385,2385,2385,0
|
|
20231102,100900,1108530,2385,2385,2385,2385,0
|
|
20231102,100800,1108530,2385,2385,2385,2385,0
|
|
20231102,100700,1108530,2385,2385,2385,2385,0
|
|
20231102,100600,1108530,2385,2385,2385,2385,0
|
|
20231102,100500,1108530,2385,2385,2385,2385,0
|
|
20231102,100400,1108530,2385,2385,2385,2385,0
|
|
20231102,100300,1108530,2385,2385,2385,2385,0
|
|
20231102,100200,1108530,2385,2385,2385,2385,0
|
|
20231102,100100,1108530,2385,2385,2385,2385,0
|
|
20231102,100000,1108530,2385,2385,2385,2385,0
|
|
20231102,095900,1108530,2385,2385,2385,2385,0
|
|
20231102,095800,1108530,2385,2385,2385,2385,0
|
|
20231102,095700,1108530,2385,2385,2385,2385,0
|
|
20231102,095600,1108530,2385,2385,2385,2385,0
|
|
20231102,095500,1108530,2385,2385,2385,2385,0
|
|
20231102,095400,1108530,2385,2385,2385,2385,0
|
|
20231102,095300,1108530,2385,2385,2385,2385,0
|
|
20231102,095200,1108530,2385,2385,2385,2385,0
|
|
20231102,095100,1108530,2385,2385,2385,2385,0
|
|
20231102,095000,1108530,2385,2385,2385,2385,0
|
|
20231102,094900,1108530,2385,2385,2385,2385,0
|
|
20231102,094800,1108530,2385,2385,2385,2385,0
|
|
20231102,094700,1108530,2385,2385,2385,2385,0
|
|
20231102,094600,1108530,2385,2385,2385,2385,0
|
|
20231102,094500,1108530,2385,2385,2385,2385,0
|
|
20231102,094400,1108530,2385,2385,2385,2385,0
|
|
20231102,094300,1108530,2385,2385,2385,2385,0
|
|
20231102,094200,1108530,2385,2385,2385,2385,0
|
|
20231102,094100,1108530,2385,2385,2385,2385,0
|
|
20231102,094000,1108530,2385,2385,2385,2385,0
|
|
20231102,093900,1108530,2385,2385,2385,2385,0
|
|
20231102,093800,1108530,2385,2385,2385,2385,0
|
|
20231102,093700,1108530,2385,2385,2385,2385,0
|
|
20231102,093600,1108530,2385,2385,2385,2385,0
|
|
20231102,093500,1108530,2385,2385,2385,2385,0
|
|
20231102,093400,1108530,2385,2385,2385,2385,0
|
|
20231102,093300,1108530,2385,2385,2385,2385,0
|
|
20231102,093200,1108530,2385,2385,2385,2385,0
|
|
20231102,093100,1108530,2385,2385,2385,2385,0
|
|
20231102,093000,1108530,2385,2385,2385,2385,0
|
|
20231102,092900,1108530,2385,2385,2385,2385,0
|
|
20231102,092800,1108530,2385,2385,2385,2385,0
|
|
20231102,092700,1108530,2385,2385,2385,2385,0
|
|
20231102,092600,1108530,2385,2385,2385,2385,0
|
|
20231102,092500,1108530,2385,2385,2385,2385,0
|
|
20231102,092400,1108530,2385,2385,2385,2385,0
|
|
20231102,092300,1108530,2385,2385,2385,2385,0
|
|
20231102,092200,1108530,2385,2385,2385,2385,0
|
|
20231102,092100,1108530,2385,2385,2385,2385,0
|
|
20231102,092000,1108530,2385,2385,2385,2385,0
|
|
20231102,091900,1108530,2385,2385,2385,2385,0
|
|
20231102,091800,1108530,2385,2385,2385,2385,0
|
|
20231102,091700,1108530,2385,2385,2385,2385,0
|
|
20231102,091600,1108530,2385,2385,2385,2385,5
|
|
20231102,091500,1096605,2385,2385,2385,2385,0
|
|
20231102,091400,1096605,2385,2385,2385,2385,0
|
|
20231102,091300,1096605,2385,2385,2385,2385,1
|
|
20231102,091200,1094220,2390,2390,2390,2390,0
|
|
20231102,091100,1094220,2390,2390,2390,2390,8
|
|
20231102,091000,1075100,2390,2390,2390,2390,1
|
|
20231102,090900,1072710,2385,2385,2385,2385,0
|
|
20231102,090800,1072710,2385,2385,2385,2385,0
|
|
20231102,090700,1072710,2385,2385,2385,2385,0
|
|
20231102,090600,1072710,2385,2385,2385,2385,1
|
|
20231102,090500,1070325,2385,2385,2385,2385,0
|
|
20231102,090400,1070325,2385,2385,2385,2385,0
|
|
20231102,090300,1070325,2385,2385,2385,2385,0
|
|
20231102,090200,1070325,2385,2385,2385,2385,1
|
|
20231102,090100,1067940,2380,2385,2385,2380,45
|
|
20231102,090000,960780,2390,2390,2390,2390,402
|