581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183800,5252860,2480,2480,2480,2480,56
|
|
20231106,183700,5252860,2480,2480,2480,2480,0
|
|
20231106,183600,5252860,2480,2480,2480,2480,0
|
|
20231106,183500,5252860,2480,2480,2480,2480,0
|
|
20231106,183400,5252860,2480,2480,2480,2480,0
|
|
20231106,183300,5252860,2480,2480,2480,2480,0
|
|
20231106,183200,5252860,2480,2480,2480,2480,0
|
|
20231106,183100,5252860,2480,2480,2480,2480,0
|
|
20231106,183000,5252860,2480,2480,2480,2480,0
|
|
20231106,182900,5252860,2480,2480,2480,2480,0
|
|
20231106,182800,5252860,2480,2480,2480,2480,0
|
|
20231106,182700,5252860,2480,2480,2480,2480,0
|
|
20231106,182600,5252860,2480,2480,2480,2480,0
|
|
20231106,182500,5252860,2480,2480,2480,2480,0
|
|
20231106,182400,5252860,2480,2480,2480,2480,0
|
|
20231106,182300,5252860,2480,2480,2480,2480,0
|
|
20231106,182200,5252860,2480,2480,2480,2480,0
|
|
20231106,182100,5252860,2480,2480,2480,2480,0
|
|
20231106,182000,5252860,2480,2480,2480,2480,0
|
|
20231106,181900,5252860,2480,2480,2480,2480,0
|
|
20231106,181800,5252860,2480,2480,2480,2480,0
|
|
20231106,181700,5252860,2480,2480,2480,2480,0
|
|
20231106,181600,5252860,2480,2480,2480,2480,0
|
|
20231106,181500,5252860,2480,2480,2480,2480,0
|
|
20231106,181400,5252860,2480,2480,2480,2480,0
|
|
20231106,181300,5252860,2480,2480,2480,2480,0
|
|
20231106,181200,5252860,2480,2480,2480,2480,0
|
|
20231106,181100,5252860,2480,2480,2480,2480,0
|
|
20231106,181000,5252860,2480,2480,2480,2480,0
|
|
20231106,180900,5252860,2480,2480,2480,2480,0
|
|
20231106,180800,5252860,2480,2480,2480,2480,56
|
|
20231106,180700,5252860,2480,2480,2480,2480,0
|
|
20231106,180600,5252860,2480,2480,2480,2480,0
|
|
20231106,180500,5252860,2480,2480,2480,2480,0
|
|
20231106,180400,5252860,2480,2480,2480,2480,0
|
|
20231106,180300,5252860,2480,2480,2480,2480,0
|
|
20231106,180200,5252860,2480,2480,2480,2480,0
|
|
20231106,180100,5252860,2480,2480,2480,2480,0
|
|
20231106,180000,5252860,2480,2480,2480,2480,0
|
|
20231106,175900,5252860,2480,2480,2480,2480,0
|
|
20231106,175800,5252860,2480,2480,2480,2480,0
|
|
20231106,175700,5252860,2480,2480,2480,2480,0
|
|
20231106,175600,5252860,2480,2480,2480,2480,0
|
|
20231106,175500,5252860,2480,2480,2480,2480,0
|
|
20231106,175400,5252860,2480,2480,2480,2480,0
|
|
20231106,175300,5252860,2480,2480,2480,2480,0
|
|
20231106,175200,5252860,2480,2480,2480,2480,0
|
|
20231106,175100,5252860,2480,2480,2480,2480,0
|
|
20231106,175000,5252860,2480,2480,2480,2480,0
|
|
20231106,174900,5252860,2480,2480,2480,2480,0
|
|
20231106,174800,5252860,2480,2480,2480,2480,0
|
|
20231106,174700,5252860,2480,2480,2480,2480,0
|
|
20231106,174600,5252860,2480,2480,2480,2480,0
|
|
20231106,174500,5252860,2480,2480,2480,2480,0
|
|
20231106,174400,5252860,2480,2480,2480,2480,0
|
|
20231106,174300,5252860,2480,2480,2480,2480,0
|
|
20231106,174200,5252860,2480,2480,2480,2480,0
|
|
20231106,174100,5252860,2480,2480,2480,2480,0
|
|
20231106,174000,5252860,2480,2480,2480,2480,0
|
|
20231106,173900,5252860,2480,2480,2480,2480,0
|
|
20231106,173800,5252860,2480,2480,2480,2480,56
|
|
20231106,173700,5252860,2480,2480,2480,2480,0
|
|
20231106,173600,5252860,2480,2480,2480,2480,0
|
|
20231106,173500,5252860,2480,2480,2480,2480,0
|
|
20231106,173400,5252860,2480,2480,2480,2480,0
|
|
20231106,173300,5252860,2480,2480,2480,2480,0
|
|
20231106,173200,5252860,2480,2480,2480,2480,0
|
|
20231106,173100,5252860,2480,2480,2480,2480,0
|
|
20231106,173000,5252860,2480,2480,2480,2480,0
|
|
20231106,172900,5252860,2480,2480,2480,2480,0
|
|
20231106,172800,5252860,2480,2480,2480,2480,0
|
|
20231106,172700,5252860,2480,2480,2480,2480,0
|
|
20231106,172600,5252860,2480,2480,2480,2480,0
|
|
20231106,172500,5252860,2480,2480,2480,2480,0
|
|
20231106,172400,5252860,2480,2480,2480,2480,0
|
|
20231106,172300,5252860,2480,2480,2480,2480,0
|
|
20231106,172200,5252860,2480,2480,2480,2480,0
|
|
20231106,172100,5252860,2480,2480,2480,2480,0
|
|
20231106,172000,5252860,2480,2480,2480,2480,0
|
|
20231106,171900,5252860,2480,2480,2480,2480,0
|
|
20231106,171800,5252860,2480,2480,2480,2480,0
|
|
20231106,171700,5252860,2480,2480,2480,2480,0
|
|
20231106,171600,5252860,2480,2480,2480,2480,0
|
|
20231106,171500,5252860,2480,2480,2480,2480,0
|
|
20231106,171400,5252860,2480,2480,2480,2480,0
|
|
20231106,171300,5252860,2480,2480,2480,2480,0
|
|
20231106,171200,5252860,2480,2480,2480,2480,0
|
|
20231106,171100,5252860,2480,2480,2480,2480,0
|
|
20231106,171000,5252860,2480,2480,2480,2480,0
|
|
20231106,170900,5252860,2480,2480,2480,2480,0
|
|
20231106,170800,5252860,2480,2480,2480,2480,56
|
|
20231106,170700,5252860,2480,2480,2480,2480,0
|
|
20231106,170600,5252860,2480,2480,2480,2480,0
|
|
20231106,170500,5252860,2480,2480,2480,2480,0
|
|
20231106,170400,5252860,2480,2480,2480,2480,0
|
|
20231106,170300,5252860,2480,2480,2480,2480,0
|
|
20231106,170200,5252860,2480,2480,2480,2480,0
|
|
20231106,170100,5252860,2480,2480,2480,2480,0
|
|
20231106,170000,5252860,2480,2480,2480,2480,0
|
|
20231106,165900,5252860,2480,2480,2480,2480,0
|
|
20231106,165800,5252860,2480,2480,2480,2480,0
|
|
20231106,165700,5252860,2480,2480,2480,2480,0
|
|
20231106,165600,5252860,2480,2480,2480,2480,0
|
|
20231106,165500,5252860,2480,2480,2480,2480,0
|
|
20231106,165400,5252860,2480,2480,2480,2480,0
|
|
20231106,165300,5252860,2480,2480,2480,2480,0
|
|
20231106,165200,5252860,2480,2480,2480,2480,0
|
|
20231106,165100,5252860,2480,2480,2480,2480,0
|
|
20231106,165000,5252860,2480,2480,2480,2480,0
|
|
20231106,164900,5252860,2480,2480,2480,2480,0
|
|
20231106,164800,5252860,2480,2480,2480,2480,0
|
|
20231106,164700,5252860,2480,2480,2480,2480,0
|
|
20231106,164600,5252860,2480,2480,2480,2480,0
|
|
20231106,164500,5252860,2480,2480,2480,2480,0
|
|
20231106,164400,5252860,2480,2480,2480,2480,0
|
|
20231106,164300,5252860,2480,2480,2480,2480,0
|
|
20231106,164200,5252860,2480,2480,2480,2480,0
|
|
20231106,164100,5252860,2480,2480,2480,2480,0
|
|
20231106,164000,5252860,2480,2480,2480,2480,0
|
|
20231106,163900,5252860,2480,2480,2480,2480,0
|
|
20231106,163800,5252860,2480,2480,2480,2480,56
|
|
20231106,163700,5252860,2480,2480,2480,2480,0
|
|
20231106,163600,5252860,2480,2480,2480,2480,0
|
|
20231106,163500,5252860,2480,2480,2480,2480,0
|
|
20231106,163400,5252860,2480,2480,2480,2480,0
|
|
20231106,163300,5252860,2480,2480,2480,2480,0
|
|
20231106,163200,5252860,2480,2480,2480,2480,0
|
|
20231106,163100,5252860,2480,2480,2480,2480,0
|
|
20231106,163000,5252860,2480,2480,2480,2480,0
|
|
20231106,162900,5252860,2480,2480,2480,2480,0
|
|
20231106,162800,5252860,2480,2480,2480,2480,0
|
|
20231106,162700,5252860,2480,2480,2480,2480,0
|
|
20231106,162600,5252860,2480,2480,2480,2480,0
|
|
20231106,162500,5252860,2480,2480,2480,2480,0
|
|
20231106,162400,5252860,2480,2480,2480,2480,0
|
|
20231106,162300,5252860,2480,2480,2480,2480,0
|
|
20231106,162200,5252860,2480,2480,2480,2480,0
|
|
20231106,162100,5252860,2480,2480,2480,2480,0
|
|
20231106,162000,5252860,2480,2480,2480,2480,0
|
|
20231106,161900,5252860,2480,2480,2480,2480,0
|
|
20231106,161800,5252860,2480,2480,2480,2480,0
|
|
20231106,161700,5252860,2480,2480,2480,2480,0
|
|
20231106,161600,5252860,2480,2480,2480,2480,0
|
|
20231106,161500,5252860,2480,2480,2480,2480,0
|
|
20231106,161400,5252860,2480,2480,2480,2480,0
|
|
20231106,161300,5252860,2480,2480,2480,2480,0
|
|
20231106,161200,5252860,2480,2480,2480,2480,0
|
|
20231106,161100,5252860,2480,2480,2480,2480,0
|
|
20231106,161000,5252860,2480,2480,2480,2480,0
|
|
20231106,160900,5252860,2480,2480,2480,2480,0
|
|
20231106,160800,5252860,2480,2480,2480,2480,56
|
|
20231106,160700,5252860,2480,2480,2480,2480,0
|
|
20231106,160600,5252860,2480,2480,2480,2480,0
|
|
20231106,160500,5252860,2480,2480,2480,2480,0
|
|
20231106,160400,5252860,2480,2480,2480,2480,0
|
|
20231106,160300,5252860,2480,2480,2480,2480,0
|
|
20231106,160200,5252860,2480,2480,2480,2480,0
|
|
20231106,160100,5252860,2480,2480,2480,2480,0
|
|
20231106,160000,5252860,2480,2480,2480,2480,0
|
|
20231106,155900,5252860,2480,2480,2480,2480,0
|
|
20231106,155800,5252860,2480,2480,2480,2480,0
|
|
20231106,155700,5252860,2480,2480,2480,2480,0
|
|
20231106,155600,5252860,2480,2480,2480,2480,0
|
|
20231106,155500,5252860,2480,2480,2480,2480,0
|
|
20231106,155400,5252860,2480,2480,2480,2480,0
|
|
20231106,155300,5252860,2480,2480,2480,2480,0
|
|
20231106,155200,5252860,2480,2480,2480,2480,0
|
|
20231106,155100,5252860,2480,2480,2480,2480,0
|
|
20231106,155000,5252860,2480,2480,2480,2480,0
|
|
20231106,154900,5252860,2480,2480,2480,2480,0
|
|
20231106,154800,5252860,2480,2480,2480,2480,0
|
|
20231106,154700,5252860,2480,2480,2480,2480,0
|
|
20231106,154600,5252860,2480,2480,2480,2480,0
|
|
20231106,154500,5252860,2480,2480,2480,2480,0
|
|
20231106,154400,5252860,2480,2480,2480,2480,0
|
|
20231106,154300,5252860,2480,2480,2480,2480,0
|
|
20231106,154200,5252860,2480,2480,2480,2480,0
|
|
20231106,154100,5252860,2480,2480,2480,2480,0
|
|
20231106,154000,5252860,2480,2480,2480,2480,0
|
|
20231106,153900,5252860,2480,2480,2480,2480,0
|
|
20231106,153800,5252860,2480,2480,2480,2480,56
|
|
20231106,153700,5252860,2480,2480,2480,2480,0
|
|
20231106,153600,5252860,2480,2480,2480,2480,0
|
|
20231106,153500,5252860,2480,2480,2480,2480,0
|
|
20231106,153400,5252860,2480,2480,2480,2480,0
|
|
20231106,153300,5252860,2480,2480,2480,2480,0
|
|
20231106,153200,5252860,2480,2480,2480,2480,0
|
|
20231106,153100,5252860,2480,2480,2480,2480,0
|
|
20231106,153000,5252860,2480,2480,2480,2480,56
|
|
20231106,152900,5113980,2480,2480,2480,2480,0
|
|
20231106,152800,5113980,2480,2480,2480,2480,0
|
|
20231106,152700,5113980,2480,2480,2480,2480,0
|
|
20231106,152600,5113980,2480,2480,2480,2480,0
|
|
20231106,152500,5113980,2480,2480,2480,2480,0
|
|
20231106,152400,5113980,2480,2480,2480,2480,0
|
|
20231106,152300,5113980,2480,2480,2480,2480,0
|
|
20231106,152200,5113980,2480,2480,2480,2480,0
|
|
20231106,152100,5113980,2480,2480,2480,2480,0
|
|
20231106,152000,5113980,2480,2480,2480,2480,0
|
|
20231106,151900,5113980,2480,2480,2480,2480,0
|
|
20231106,151800,5113980,2480,2480,2480,2480,0
|
|
20231106,151700,5113980,2480,2480,2480,2480,0
|
|
20231106,151600,5113980,2480,2480,2480,2480,0
|
|
20231106,151500,5113980,2480,2480,2480,2480,0
|
|
20231106,151400,5113980,2480,2480,2480,2480,0
|
|
20231106,151300,5113980,2480,2480,2480,2480,0
|
|
20231106,151200,5113980,2480,2480,2480,2480,0
|
|
20231106,151100,5113980,2480,2480,2480,2480,0
|
|
20231106,151000,5113980,2480,2480,2480,2480,0
|
|
20231106,150900,5113980,2480,2480,2480,2480,0
|
|
20231106,150800,5113980,2480,2480,2480,2480,0
|
|
20231106,150700,5113980,2480,2480,2480,2480,0
|
|
20231106,150600,5113980,2480,2480,2480,2480,0
|
|
20231106,150500,5113980,2480,2480,2480,2480,0
|
|
20231106,150400,5113980,2480,2480,2480,2480,0
|
|
20231106,150300,5113980,2480,2475,2480,2475,2
|
|
20231106,150200,5109025,2480,2480,2480,2480,0
|
|
20231106,150100,5109025,2480,2480,2480,2480,0
|
|
20231106,150000,5109025,2480,2480,2480,2480,0
|
|
20231106,145900,5109025,2480,2480,2480,2480,0
|
|
20231106,145800,5109025,2480,2480,2480,2480,0
|
|
20231106,145700,5109025,2480,2480,2480,2480,0
|
|
20231106,145600,5109025,2480,2480,2480,2480,0
|
|
20231106,145500,5109025,2480,2480,2480,2480,0
|
|
20231106,145400,5109025,2480,2480,2480,2480,0
|
|
20231106,145300,5109025,2480,2480,2480,2480,0
|
|
20231106,145200,5109025,2480,2480,2480,2480,20
|
|
20231106,145100,5059425,2480,2480,2480,2480,10
|
|
20231106,145000,5034625,2505,2505,2505,2505,0
|
|
20231106,144900,5034625,2505,2505,2505,2505,0
|
|
20231106,144800,5034625,2505,2505,2505,2505,0
|
|
20231106,144700,5034625,2505,2465,2505,2465,2
|
|
20231106,144600,5029655,2510,2510,2510,2510,0
|
|
20231106,144500,5029655,2510,2510,2510,2510,0
|
|
20231106,144400,5029655,2510,2510,2510,2510,0
|
|
20231106,144300,5029655,2510,2510,2510,2510,0
|
|
20231106,144200,5029655,2510,2510,2510,2510,0
|
|
20231106,144100,5029655,2510,2510,2510,2510,0
|
|
20231106,144000,5029655,2510,2510,2510,2510,0
|
|
20231106,143900,5029655,2510,2510,2510,2510,0
|
|
20231106,143800,5029655,2510,2510,2510,2510,0
|
|
20231106,143700,5029655,2510,2480,2510,2480,6
|
|
20231106,143600,5014720,2480,2480,2480,2480,0
|
|
20231106,143500,5014720,2480,2480,2480,2480,0
|
|
20231106,143400,5014720,2480,2480,2480,2480,0
|
|
20231106,143300,5014720,2480,2480,2480,2480,0
|
|
20231106,143200,5014720,2480,2480,2480,2480,0
|
|
20231106,143100,5014720,2480,2480,2480,2480,0
|
|
20231106,143000,5014720,2480,2480,2480,2480,0
|
|
20231106,142900,5014720,2480,2480,2480,2480,0
|
|
20231106,142800,5014720,2480,2475,2480,2475,8
|
|
20231106,142700,4994890,2440,2440,2440,2440,0
|
|
20231106,142600,4994890,2440,2440,2440,2440,0
|
|
20231106,142500,4994890,2440,2440,2440,2440,0
|
|
20231106,142400,4994890,2440,2440,2440,2440,0
|
|
20231106,142300,4994890,2440,2440,2440,2440,0
|
|
20231106,142200,4994890,2440,2440,2440,2440,0
|
|
20231106,142100,4994890,2440,2440,2440,2440,0
|
|
20231106,142000,4994890,2440,2440,2440,2440,0
|
|
20231106,141900,4994890,2440,2440,2440,2440,0
|
|
20231106,141800,4994890,2440,2440,2440,2440,0
|
|
20231106,141700,4994890,2440,2440,2440,2440,0
|
|
20231106,141600,4994890,2440,2440,2440,2440,0
|
|
20231106,141500,4994890,2440,2440,2440,2440,0
|
|
20231106,141400,4994890,2440,2440,2440,2440,0
|
|
20231106,141300,4994890,2440,2440,2440,2440,0
|
|
20231106,141200,4994890,2440,2440,2440,2440,0
|
|
20231106,141100,4994890,2440,2440,2440,2440,0
|
|
20231106,141000,4994890,2440,2440,2440,2440,0
|
|
20231106,140900,4994890,2440,2440,2440,2440,0
|
|
20231106,140800,4994890,2440,2440,2440,2440,0
|
|
20231106,140700,4994890,2440,2440,2440,2440,0
|
|
20231106,140600,4994890,2440,2440,2440,2440,0
|
|
20231106,140500,4994890,2440,2440,2440,2440,0
|
|
20231106,140400,4994890,2440,2440,2440,2440,0
|
|
20231106,140300,4994890,2440,2440,2440,2440,0
|
|
20231106,140200,4994890,2440,2440,2440,2440,0
|
|
20231106,140100,4994890,2440,2440,2440,2440,0
|
|
20231106,140000,4994890,2440,2440,2440,2440,0
|
|
20231106,135900,4994890,2440,2440,2440,2440,0
|
|
20231106,135800,4994890,2440,2440,2440,2440,0
|
|
20231106,135700,4994890,2440,2440,2440,2440,0
|
|
20231106,135600,4994890,2440,2440,2440,2440,0
|
|
20231106,135500,4994890,2440,2440,2440,2440,0
|
|
20231106,135400,4994890,2440,2440,2440,2440,0
|
|
20231106,135300,4994890,2440,2440,2440,2440,0
|
|
20231106,135200,4994890,2440,2440,2440,2440,0
|
|
20231106,135100,4994890,2440,2440,2440,2440,0
|
|
20231106,135000,4994890,2440,2440,2440,2440,0
|
|
20231106,134900,4994890,2440,2440,2440,2440,0
|
|
20231106,134800,4994890,2440,2440,2440,2440,0
|
|
20231106,134700,4994890,2440,2440,2440,2440,0
|
|
20231106,134600,4994890,2440,2440,2440,2440,0
|
|
20231106,134500,4994890,2440,2440,2440,2440,8
|
|
20231106,134400,4975370,2520,2520,2520,2520,0
|
|
20231106,134300,4975370,2520,2465,2520,2465,49
|
|
20231106,134200,4854145,2470,2470,2470,2470,0
|
|
20231106,134100,4854145,2470,2410,2470,2410,59
|
|
20231106,134000,4710695,2410,2410,2410,2410,0
|
|
20231106,133900,4710695,2410,2410,2410,2410,0
|
|
20231106,133800,4710695,2410,2410,2410,2410,0
|
|
20231106,133700,4710695,2410,2410,2410,2410,0
|
|
20231106,133600,4710695,2410,2410,2410,2410,0
|
|
20231106,133500,4710695,2410,2410,2410,2410,5
|
|
20231106,133400,4698645,2410,2410,2410,2410,0
|
|
20231106,133300,4698645,2410,2410,2410,2410,0
|
|
20231106,133200,4698645,2410,2410,2410,2410,0
|
|
20231106,133100,4698645,2410,2410,2410,2410,0
|
|
20231106,133000,4698645,2410,2410,2410,2410,0
|
|
20231106,132900,4698645,2410,2410,2410,2410,0
|
|
20231106,132800,4698645,2410,2410,2410,2410,0
|
|
20231106,132700,4698645,2410,2410,2410,2410,0
|
|
20231106,132600,4698645,2410,2410,2410,2410,0
|
|
20231106,132500,4698645,2410,2410,2410,2410,0
|
|
20231106,132400,4698645,2410,2410,2410,2410,0
|
|
20231106,132300,4698645,2410,2410,2410,2410,0
|
|
20231106,132200,4698645,2410,2410,2410,2410,0
|
|
20231106,132100,4698645,2410,2410,2410,2410,0
|
|
20231106,132000,4698645,2410,2410,2410,2410,0
|
|
20231106,131900,4698645,2410,2410,2410,2410,0
|
|
20231106,131800,4698645,2410,2410,2410,2410,0
|
|
20231106,131700,4698645,2410,2410,2410,2410,0
|
|
20231106,131600,4698645,2410,2410,2410,2410,0
|
|
20231106,131500,4698645,2410,2410,2410,2410,0
|
|
20231106,131400,4698645,2410,2410,2410,2410,0
|
|
20231106,131300,4698645,2410,2410,2410,2410,0
|
|
20231106,131200,4698645,2410,2410,2410,2410,0
|
|
20231106,131100,4698645,2410,2410,2410,2410,0
|
|
20231106,131000,4698645,2410,2410,2410,2410,0
|
|
20231106,130900,4698645,2410,2410,2410,2410,0
|
|
20231106,130800,4698645,2410,2410,2410,2410,0
|
|
20231106,130700,4698645,2410,2410,2410,2410,0
|
|
20231106,130600,4698645,2410,2410,2410,2410,0
|
|
20231106,130500,4698645,2410,2410,2410,2410,0
|
|
20231106,130400,4698645,2410,2410,2410,2410,0
|
|
20231106,130300,4698645,2410,2410,2410,2410,0
|
|
20231106,130200,4698645,2410,2410,2410,2410,0
|
|
20231106,130100,4698645,2410,2410,2410,2410,0
|
|
20231106,130000,4698645,2410,2410,2410,2410,0
|
|
20231106,125900,4698645,2410,2410,2410,2410,0
|
|
20231106,125800,4698645,2410,2410,2410,2410,0
|
|
20231106,125700,4698645,2410,2410,2410,2410,0
|
|
20231106,125600,4698645,2410,2410,2410,2410,0
|
|
20231106,125500,4698645,2410,2410,2410,2410,0
|
|
20231106,125400,4698645,2410,2410,2410,2410,0
|
|
20231106,125300,4698645,2410,2410,2410,2410,0
|
|
20231106,125200,4698645,2410,2410,2410,2410,0
|
|
20231106,125100,4698645,2410,2410,2410,2410,0
|
|
20231106,125000,4698645,2410,2410,2410,2410,0
|
|
20231106,124900,4698645,2410,2410,2410,2410,500
|
|
20231106,124800,3493645,2410,2410,2410,2410,0
|
|
20231106,124700,3493645,2410,2410,2410,2410,0
|
|
20231106,124600,3493645,2410,2410,2410,2410,0
|
|
20231106,124500,3493645,2410,2410,2410,2410,0
|
|
20231106,124400,3493645,2410,2410,2410,2410,0
|
|
20231106,124300,3493645,2410,2410,2410,2410,0
|
|
20231106,124200,3493645,2410,2410,2410,2410,0
|
|
20231106,124100,3493645,2410,2410,2410,2410,0
|
|
20231106,124000,3493645,2410,2410,2410,2410,0
|
|
20231106,123900,3493645,2410,2410,2410,2410,1
|
|
20231106,123800,3491235,2405,2405,2405,2405,0
|
|
20231106,123700,3491235,2405,2405,2405,2405,0
|
|
20231106,123600,3491235,2405,2405,2405,2405,0
|
|
20231106,123500,3491235,2405,2405,2405,2405,0
|
|
20231106,123400,3491235,2405,2405,2405,2405,0
|
|
20231106,123300,3491235,2405,2405,2405,2405,0
|
|
20231106,123200,3491235,2405,2405,2405,2405,0
|
|
20231106,123100,3491235,2405,2405,2405,2405,0
|
|
20231106,123000,3491235,2405,2405,2405,2405,0
|
|
20231106,122900,3491235,2405,2405,2405,2405,0
|
|
20231106,122800,3491235,2405,2405,2405,2405,0
|
|
20231106,122700,3491235,2405,2405,2405,2405,0
|
|
20231106,122600,3491235,2405,2405,2405,2405,0
|
|
20231106,122500,3491235,2405,2405,2405,2405,0
|
|
20231106,122400,3491235,2405,2405,2405,2405,0
|
|
20231106,122300,3491235,2405,2405,2405,2405,0
|
|
20231106,122200,3491235,2405,2405,2405,2405,0
|
|
20231106,122100,3491235,2405,2405,2405,2405,0
|
|
20231106,122000,3491235,2405,2405,2405,2405,0
|
|
20231106,121900,3491235,2405,2405,2405,2405,0
|
|
20231106,121800,3491235,2405,2405,2405,2405,0
|
|
20231106,121700,3491235,2405,2405,2405,2405,0
|
|
20231106,121600,3491235,2405,2405,2405,2405,0
|
|
20231106,121500,3491235,2405,2405,2405,2405,0
|
|
20231106,121400,3491235,2405,2405,2405,2405,0
|
|
20231106,121300,3491235,2405,2405,2405,2405,0
|
|
20231106,121200,3491235,2405,2405,2405,2405,0
|
|
20231106,121100,3491235,2405,2405,2405,2405,0
|
|
20231106,121000,3491235,2405,2405,2405,2405,0
|
|
20231106,120900,3491235,2405,2405,2405,2405,0
|
|
20231106,120800,3491235,2405,2405,2405,2405,0
|
|
20231106,120700,3491235,2405,2405,2405,2405,0
|
|
20231106,120600,3491235,2405,2405,2405,2405,0
|
|
20231106,120500,3491235,2405,2405,2405,2405,0
|
|
20231106,120400,3491235,2405,2405,2405,2405,0
|
|
20231106,120300,3491235,2405,2405,2405,2405,0
|
|
20231106,120200,3491235,2405,2405,2405,2405,0
|
|
20231106,120100,3491235,2405,2405,2405,2405,0
|
|
20231106,120000,3491235,2405,2405,2405,2405,0
|
|
20231106,115900,3491235,2405,2405,2405,2405,0
|
|
20231106,115800,3491235,2405,2405,2405,2405,0
|
|
20231106,115700,3491235,2405,2405,2405,2405,0
|
|
20231106,115600,3491235,2405,2405,2405,2405,0
|
|
20231106,115500,3491235,2405,2405,2405,2405,0
|
|
20231106,115400,3491235,2405,2405,2405,2405,0
|
|
20231106,115300,3491235,2405,2405,2405,2405,0
|
|
20231106,115200,3491235,2405,2405,2405,2405,0
|
|
20231106,115100,3491235,2405,2405,2405,2405,0
|
|
20231106,115000,3491235,2405,2405,2405,2405,0
|
|
20231106,114900,3491235,2405,2405,2405,2405,0
|
|
20231106,114800,3491235,2405,2405,2405,2405,0
|
|
20231106,114700,3491235,2405,2405,2405,2405,0
|
|
20231106,114600,3491235,2405,2405,2405,2405,0
|
|
20231106,114500,3491235,2405,2405,2405,2405,0
|
|
20231106,114400,3491235,2405,2405,2405,2405,0
|
|
20231106,114300,3491235,2405,2405,2405,2405,8
|
|
20231106,114200,3471995,2400,2400,2400,2400,1
|
|
20231106,114100,3469595,2400,2400,2400,2400,0
|
|
20231106,114000,3469595,2400,2400,2400,2400,0
|
|
20231106,113900,3469595,2400,2400,2400,2400,0
|
|
20231106,113800,3469595,2400,2400,2400,2400,0
|
|
20231106,113700,3469595,2400,2400,2400,2400,0
|
|
20231106,113600,3469595,2400,2400,2400,2400,0
|
|
20231106,113500,3469595,2400,2400,2400,2400,222
|
|
20231106,113400,2936795,2395,2395,2395,2395,0
|
|
20231106,113300,2936795,2395,2395,2395,2395,0
|
|
20231106,113200,2936795,2395,2395,2395,2395,0
|
|
20231106,113100,2936795,2395,2395,2395,2395,0
|
|
20231106,113000,2936795,2395,2395,2395,2395,0
|
|
20231106,112900,2936795,2395,2395,2395,2395,0
|
|
20231106,112800,2936795,2395,2395,2395,2395,1
|
|
20231106,112700,2934400,2395,2395,2395,2395,0
|
|
20231106,112600,2934400,2395,2395,2395,2395,0
|
|
20231106,112500,2934400,2395,2395,2395,2395,0
|
|
20231106,112400,2934400,2395,2395,2395,2395,0
|
|
20231106,112300,2934400,2395,2395,2395,2395,0
|
|
20231106,112200,2934400,2395,2395,2395,2395,0
|
|
20231106,112100,2934400,2395,2395,2395,2395,0
|
|
20231106,112000,2934400,2395,2395,2395,2395,0
|
|
20231106,111900,2934400,2395,2395,2395,2395,0
|
|
20231106,111800,2934400,2395,2395,2395,2395,0
|
|
20231106,111700,2934400,2395,2395,2395,2395,0
|
|
20231106,111600,2934400,2395,2395,2395,2395,0
|
|
20231106,111500,2934400,2395,2395,2395,2395,0
|
|
20231106,111400,2934400,2395,2395,2395,2395,0
|
|
20231106,111300,2934400,2395,2395,2395,2395,0
|
|
20231106,111200,2934400,2395,2395,2395,2395,0
|
|
20231106,111100,2934400,2395,2395,2395,2395,0
|
|
20231106,111000,2934400,2395,2395,2395,2395,0
|
|
20231106,110900,2934400,2395,2395,2395,2395,0
|
|
20231106,110800,2934400,2395,2395,2395,2395,0
|
|
20231106,110700,2934400,2395,2395,2395,2395,0
|
|
20231106,110600,2934400,2395,2395,2395,2395,34
|
|
20231106,110500,2852970,2395,2395,2395,2395,0
|
|
20231106,110400,2852970,2395,2395,2395,2395,0
|
|
20231106,110300,2852970,2395,2395,2395,2395,0
|
|
20231106,110200,2852970,2395,2395,2395,2395,0
|
|
20231106,110100,2852970,2395,2395,2395,2395,0
|
|
20231106,110000,2852970,2395,2395,2395,2395,0
|
|
20231106,105900,2852970,2395,2395,2395,2395,0
|
|
20231106,105800,2852970,2395,2395,2395,2395,0
|
|
20231106,105700,2852970,2395,2395,2395,2395,0
|
|
20231106,105600,2852970,2395,2395,2395,2395,0
|
|
20231106,105500,2852970,2395,2395,2395,2395,0
|
|
20231106,105400,2852970,2395,2395,2395,2395,0
|
|
20231106,105300,2852970,2395,2395,2395,2395,0
|
|
20231106,105200,2852970,2395,2395,2395,2395,0
|
|
20231106,105100,2852970,2395,2395,2395,2395,0
|
|
20231106,105000,2852970,2395,2395,2395,2395,0
|
|
20231106,104900,2852970,2395,2395,2395,2395,0
|
|
20231106,104800,2852970,2395,2395,2395,2395,0
|
|
20231106,104700,2852970,2395,2395,2395,2395,0
|
|
20231106,104600,2852970,2395,2395,2395,2395,0
|
|
20231106,104500,2852970,2395,2395,2395,2395,0
|
|
20231106,104400,2852970,2395,2395,2395,2395,0
|
|
20231106,104300,2852970,2395,2395,2395,2395,0
|
|
20231106,104200,2852970,2395,2395,2395,2395,0
|
|
20231106,104100,2852970,2395,2395,2395,2395,1
|
|
20231106,104000,2850575,2395,2395,2395,2395,0
|
|
20231106,103900,2850575,2395,2395,2395,2395,0
|
|
20231106,103800,2850575,2395,2395,2395,2395,159
|
|
20231106,103700,2469770,2395,2395,2395,2395,0
|
|
20231106,103600,2469770,2395,2395,2395,2395,0
|
|
20231106,103500,2469770,2395,2395,2395,2395,0
|
|
20231106,103400,2469770,2395,2395,2395,2395,0
|
|
20231106,103300,2469770,2395,2395,2395,2395,0
|
|
20231106,103200,2469770,2395,2395,2395,2395,0
|
|
20231106,103100,2469770,2395,2395,2395,2395,0
|
|
20231106,103000,2469770,2395,2395,2395,2395,0
|
|
20231106,102900,2469770,2395,2395,2395,2395,0
|
|
20231106,102800,2469770,2395,2395,2395,2395,0
|
|
20231106,102700,2469770,2395,2395,2395,2395,0
|
|
20231106,102600,2469770,2395,2395,2395,2395,0
|
|
20231106,102500,2469770,2395,2395,2395,2395,0
|
|
20231106,102400,2469770,2395,2395,2395,2395,0
|
|
20231106,102300,2469770,2395,2395,2395,2395,0
|
|
20231106,102200,2469770,2395,2395,2395,2395,0
|
|
20231106,102100,2469770,2395,2395,2395,2395,0
|
|
20231106,102000,2469770,2395,2395,2395,2395,0
|
|
20231106,101900,2469770,2395,2395,2395,2395,0
|
|
20231106,101800,2469770,2395,2395,2395,2395,0
|
|
20231106,101700,2469770,2395,2395,2395,2395,0
|
|
20231106,101600,2469770,2395,2395,2395,2395,0
|
|
20231106,101500,2469770,2395,2395,2395,2395,0
|
|
20231106,101400,2469770,2395,2395,2395,2395,200
|
|
20231106,101300,1990770,2395,2395,2395,2395,200
|
|
20231106,101200,1511770,2395,2395,2395,2395,300
|
|
20231106,101100,793270,2395,2395,2395,2395,0
|
|
20231106,101000,793270,2395,2395,2395,2395,10
|
|
20231106,100900,769320,2390,2390,2390,2390,0
|
|
20231106,100800,769320,2390,2390,2390,2390,0
|
|
20231106,100700,769320,2390,2390,2390,2390,0
|
|
20231106,100600,769320,2390,2390,2390,2390,8
|
|
20231106,100500,750200,2405,2405,2405,2405,0
|
|
20231106,100400,750200,2405,2405,2405,2405,0
|
|
20231106,100300,750200,2405,2405,2405,2405,0
|
|
20231106,100200,750200,2405,2405,2405,2405,0
|
|
20231106,100100,750200,2405,2405,2405,2405,0
|
|
20231106,100000,750200,2405,2405,2405,2405,0
|
|
20231106,095900,750200,2405,2405,2405,2405,0
|
|
20231106,095800,750200,2405,2405,2405,2405,0
|
|
20231106,095700,750200,2405,2405,2405,2405,0
|
|
20231106,095600,750200,2405,2405,2405,2405,0
|
|
20231106,095500,750200,2405,2405,2405,2405,0
|
|
20231106,095400,750200,2405,2405,2405,2405,0
|
|
20231106,095300,750200,2405,2405,2405,2405,0
|
|
20231106,095200,750200,2405,2405,2405,2405,0
|
|
20231106,095100,750200,2405,2405,2405,2405,0
|
|
20231106,095000,750200,2405,2405,2405,2405,0
|
|
20231106,094900,750200,2405,2405,2405,2405,0
|
|
20231106,094800,750200,2405,2405,2405,2405,0
|
|
20231106,094700,750200,2405,2405,2405,2405,0
|
|
20231106,094600,750200,2405,2405,2405,2405,0
|
|
20231106,094500,750200,2405,2405,2405,2405,0
|
|
20231106,094400,750200,2405,2405,2405,2405,0
|
|
20231106,094300,750200,2405,2405,2405,2405,0
|
|
20231106,094200,750200,2405,2400,2405,2400,8
|
|
20231106,094100,730985,2445,2445,2445,2445,0
|
|
20231106,094000,730985,2445,2445,2445,2445,0
|
|
20231106,093900,730985,2445,2445,2445,2445,0
|
|
20231106,093800,730985,2445,2445,2445,2445,0
|
|
20231106,093700,730985,2445,2445,2445,2445,0
|
|
20231106,093600,730985,2445,2445,2445,2445,0
|
|
20231106,093500,730985,2445,2445,2445,2445,0
|
|
20231106,093400,730985,2445,2445,2445,2445,0
|
|
20231106,093300,730985,2445,2450,2450,2390,189
|
|
20231106,093200,277510,2450,2450,2450,2450,1
|
|
20231106,093100,275060,2450,2450,2450,2450,29
|
|
20231106,093000,204010,2450,2450,2450,2450,0
|
|
20231106,092900,204010,2450,2450,2450,2450,0
|
|
20231106,092800,204010,2450,2450,2450,2450,0
|
|
20231106,092700,204010,2450,2450,2450,2450,0
|
|
20231106,092600,204010,2450,2450,2450,2450,0
|
|
20231106,092500,204010,2450,2445,2450,2445,19
|
|
20231106,092400,157475,2435,2435,2435,2435,0
|
|
20231106,092300,157475,2435,2435,2435,2435,0
|
|
20231106,092200,157475,2435,2435,2435,2435,0
|
|
20231106,092100,157475,2435,2435,2435,2435,0
|
|
20231106,092000,157475,2435,2425,2435,2425,5
|
|
20231106,091900,145315,2420,2420,2420,2420,1
|
|
20231106,091800,142895,2415,2415,2415,2415,0
|
|
20231106,091700,142895,2415,2415,2415,2415,0
|
|
20231106,091600,142895,2415,2415,2415,2415,0
|
|
20231106,091500,142895,2415,2415,2415,2415,3
|
|
20231106,091400,135650,2410,2410,2410,2410,1
|
|
20231106,091300,133240,2410,2410,2410,2410,0
|
|
20231106,091200,133240,2410,2410,2410,2410,0
|
|
20231106,091100,133240,2410,2410,2410,2410,0
|
|
20231106,091000,133240,2410,2410,2410,2410,0
|
|
20231106,090900,133240,2410,2410,2410,2410,0
|
|
20231106,090800,133240,2410,2410,2410,2410,0
|
|
20231106,090700,133240,2410,2410,2410,2410,0
|
|
20231106,090600,133240,2410,2410,2410,2410,0
|
|
20231106,090500,133240,2410,2410,2410,2410,1
|
|
20231106,090400,130830,2440,2440,2440,2440,0
|
|
20231106,090300,130830,2440,2440,2440,2440,0
|
|
20231106,090200,130830,2440,2420,2440,2420,10
|
|
20231106,090100,106480,2420,2420,2420,2420,0
|
|
20231106,090000,106480,2420,2420,2420,2420,44
|