703 lines
31 KiB
CSV
703 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,204000,4219325,3285,3285,3285,3285,15
|
|
20231102,203900,4219325,3285,3285,3285,3285,0
|
|
20231102,203800,4219325,3285,3285,3285,3285,0
|
|
20231102,203700,4219325,3285,3285,3285,3285,0
|
|
20231102,203600,4219325,3285,3285,3285,3285,0
|
|
20231102,203500,4219325,3285,3285,3285,3285,0
|
|
20231102,203400,4219325,3285,3285,3285,3285,0
|
|
20231102,203300,4219325,3285,3285,3285,3285,0
|
|
20231102,203200,4219325,3285,3285,3285,3285,0
|
|
20231102,203100,4219325,3285,3285,3285,3285,0
|
|
20231102,203000,4219325,3285,3285,3285,3285,0
|
|
20231102,202900,4219325,3285,3285,3285,3285,0
|
|
20231102,202800,4219325,3285,3285,3285,3285,0
|
|
20231102,202700,4219325,3285,3285,3285,3285,0
|
|
20231102,202600,4219325,3285,3285,3285,3285,0
|
|
20231102,202500,4219325,3285,3285,3285,3285,0
|
|
20231102,202400,4219325,3285,3285,3285,3285,0
|
|
20231102,202300,4219325,3285,3285,3285,3285,0
|
|
20231102,202200,4219325,3285,3285,3285,3285,0
|
|
20231102,202100,4219325,3285,3285,3285,3285,0
|
|
20231102,202000,4219325,3285,3285,3285,3285,0
|
|
20231102,201900,4219325,3285,3285,3285,3285,0
|
|
20231102,201800,4219325,3285,3285,3285,3285,0
|
|
20231102,201700,4219325,3285,3285,3285,3285,0
|
|
20231102,201600,4219325,3285,3285,3285,3285,0
|
|
20231102,201500,4219325,3285,3285,3285,3285,0
|
|
20231102,201400,4219325,3285,3285,3285,3285,0
|
|
20231102,201300,4219325,3285,3285,3285,3285,0
|
|
20231102,201200,4219325,3285,3285,3285,3285,0
|
|
20231102,201100,4219325,3285,3285,3285,3285,0
|
|
20231102,201000,4219325,3285,3285,3285,3285,15
|
|
20231102,200900,4219325,3285,3285,3285,3285,0
|
|
20231102,200800,4219325,3285,3285,3285,3285,0
|
|
20231102,200700,4219325,3285,3285,3285,3285,0
|
|
20231102,200600,4219325,3285,3285,3285,3285,0
|
|
20231102,200500,4219325,3285,3285,3285,3285,0
|
|
20231102,200400,4219325,3285,3285,3285,3285,0
|
|
20231102,200300,4219325,3285,3285,3285,3285,0
|
|
20231102,200200,4219325,3285,3285,3285,3285,0
|
|
20231102,200100,4219325,3285,3285,3285,3285,0
|
|
20231102,200000,4219325,3285,3285,3285,3285,0
|
|
20231102,195900,4219325,3285,3285,3285,3285,0
|
|
20231102,195800,4219325,3285,3285,3285,3285,0
|
|
20231102,195700,4219325,3285,3285,3285,3285,0
|
|
20231102,195600,4219325,3285,3285,3285,3285,0
|
|
20231102,195500,4219325,3285,3285,3285,3285,0
|
|
20231102,195400,4219325,3285,3285,3285,3285,0
|
|
20231102,195300,4219325,3285,3285,3285,3285,0
|
|
20231102,195200,4219325,3285,3285,3285,3285,0
|
|
20231102,195100,4219325,3285,3285,3285,3285,0
|
|
20231102,195000,4219325,3285,3285,3285,3285,0
|
|
20231102,194900,4219325,3285,3285,3285,3285,0
|
|
20231102,194800,4219325,3285,3285,3285,3285,0
|
|
20231102,194700,4219325,3285,3285,3285,3285,0
|
|
20231102,194600,4219325,3285,3285,3285,3285,0
|
|
20231102,194500,4219325,3285,3285,3285,3285,0
|
|
20231102,194400,4219325,3285,3285,3285,3285,0
|
|
20231102,194300,4219325,3285,3285,3285,3285,0
|
|
20231102,194200,4219325,3285,3285,3285,3285,0
|
|
20231102,194100,4219325,3285,3285,3285,3285,0
|
|
20231102,194000,4219325,3285,3285,3285,3285,15
|
|
20231102,193900,4219325,3285,3285,3285,3285,0
|
|
20231102,193800,4219325,3285,3285,3285,3285,0
|
|
20231102,193700,4219325,3285,3285,3285,3285,0
|
|
20231102,193600,4219325,3285,3285,3285,3285,0
|
|
20231102,193500,4219325,3285,3285,3285,3285,0
|
|
20231102,193400,4219325,3285,3285,3285,3285,0
|
|
20231102,193300,4219325,3285,3285,3285,3285,0
|
|
20231102,193200,4219325,3285,3285,3285,3285,0
|
|
20231102,193100,4219325,3285,3285,3285,3285,0
|
|
20231102,193000,4219325,3285,3285,3285,3285,0
|
|
20231102,192900,4219325,3285,3285,3285,3285,0
|
|
20231102,192800,4219325,3285,3285,3285,3285,0
|
|
20231102,192700,4219325,3285,3285,3285,3285,0
|
|
20231102,192600,4219325,3285,3285,3285,3285,0
|
|
20231102,192500,4219325,3285,3285,3285,3285,0
|
|
20231102,192400,4219325,3285,3285,3285,3285,0
|
|
20231102,192300,4219325,3285,3285,3285,3285,0
|
|
20231102,192200,4219325,3285,3285,3285,3285,0
|
|
20231102,192100,4219325,3285,3285,3285,3285,0
|
|
20231102,192000,4219325,3285,3285,3285,3285,0
|
|
20231102,191900,4219325,3285,3285,3285,3285,0
|
|
20231102,191800,4219325,3285,3285,3285,3285,0
|
|
20231102,191700,4219325,3285,3285,3285,3285,0
|
|
20231102,191600,4219325,3285,3285,3285,3285,0
|
|
20231102,191500,4219325,3285,3285,3285,3285,0
|
|
20231102,191400,4219325,3285,3285,3285,3285,0
|
|
20231102,191300,4219325,3285,3285,3285,3285,0
|
|
20231102,191200,4219325,3285,3285,3285,3285,0
|
|
20231102,191100,4219325,3285,3285,3285,3285,0
|
|
20231102,191000,4219325,3285,3285,3285,3285,15
|
|
20231102,190900,4219325,3285,3285,3285,3285,0
|
|
20231102,190800,4219325,3285,3285,3285,3285,0
|
|
20231102,190700,4219325,3285,3285,3285,3285,0
|
|
20231102,190600,4219325,3285,3285,3285,3285,0
|
|
20231102,190500,4219325,3285,3285,3285,3285,0
|
|
20231102,190400,4219325,3285,3285,3285,3285,0
|
|
20231102,190300,4219325,3285,3285,3285,3285,0
|
|
20231102,190200,4219325,3285,3285,3285,3285,0
|
|
20231102,190100,4219325,3285,3285,3285,3285,0
|
|
20231102,190000,4219325,3285,3285,3285,3285,0
|
|
20231102,185900,4219325,3285,3285,3285,3285,0
|
|
20231102,185800,4219325,3285,3285,3285,3285,0
|
|
20231102,185700,4219325,3285,3285,3285,3285,0
|
|
20231102,185600,4219325,3285,3285,3285,3285,0
|
|
20231102,185500,4219325,3285,3285,3285,3285,0
|
|
20231102,185400,4219325,3285,3285,3285,3285,0
|
|
20231102,185300,4219325,3285,3285,3285,3285,0
|
|
20231102,185200,4219325,3285,3285,3285,3285,0
|
|
20231102,185100,4219325,3285,3285,3285,3285,0
|
|
20231102,185000,4219325,3285,3285,3285,3285,0
|
|
20231102,184900,4219325,3285,3285,3285,3285,0
|
|
20231102,184800,4219325,3285,3285,3285,3285,0
|
|
20231102,184700,4219325,3285,3285,3285,3285,0
|
|
20231102,184600,4219325,3285,3285,3285,3285,0
|
|
20231102,184500,4219325,3285,3285,3285,3285,0
|
|
20231102,184400,4219325,3285,3285,3285,3285,0
|
|
20231102,184300,4219325,3285,3285,3285,3285,0
|
|
20231102,184200,4219325,3285,3285,3285,3285,0
|
|
20231102,184100,4219325,3285,3285,3285,3285,0
|
|
20231102,184000,4219325,3285,3285,3285,3285,15
|
|
20231102,183900,4219325,3285,3285,3285,3285,0
|
|
20231102,183800,4219325,3285,3285,3285,3285,0
|
|
20231102,183700,4219325,3285,3285,3285,3285,0
|
|
20231102,183600,4219325,3285,3285,3285,3285,0
|
|
20231102,183500,4219325,3285,3285,3285,3285,0
|
|
20231102,183400,4219325,3285,3285,3285,3285,0
|
|
20231102,183300,4219325,3285,3285,3285,3285,0
|
|
20231102,183200,4219325,3285,3285,3285,3285,0
|
|
20231102,183100,4219325,3285,3285,3285,3285,0
|
|
20231102,183000,4219325,3285,3285,3285,3285,0
|
|
20231102,182900,4219325,3285,3285,3285,3285,0
|
|
20231102,182800,4219325,3285,3285,3285,3285,0
|
|
20231102,182700,4219325,3285,3285,3285,3285,0
|
|
20231102,182600,4219325,3285,3285,3285,3285,0
|
|
20231102,182500,4219325,3285,3285,3285,3285,0
|
|
20231102,182400,4219325,3285,3285,3285,3285,0
|
|
20231102,182300,4219325,3285,3285,3285,3285,0
|
|
20231102,182200,4219325,3285,3285,3285,3285,0
|
|
20231102,182100,4219325,3285,3285,3285,3285,0
|
|
20231102,182000,4219325,3285,3285,3285,3285,0
|
|
20231102,181900,4219325,3285,3285,3285,3285,0
|
|
20231102,181800,4219325,3285,3285,3285,3285,0
|
|
20231102,181700,4219325,3285,3285,3285,3285,0
|
|
20231102,181600,4219325,3285,3285,3285,3285,0
|
|
20231102,181500,4219325,3285,3285,3285,3285,0
|
|
20231102,181400,4219325,3285,3285,3285,3285,0
|
|
20231102,181300,4219325,3285,3285,3285,3285,0
|
|
20231102,181200,4219325,3285,3285,3285,3285,0
|
|
20231102,181100,4219325,3285,3285,3285,3285,0
|
|
20231102,181000,4219325,3285,3285,3285,3285,15
|
|
20231102,180900,4219325,3285,3285,3285,3285,0
|
|
20231102,180800,4219325,3285,3285,3285,3285,0
|
|
20231102,180700,4219325,3285,3285,3285,3285,0
|
|
20231102,180600,4219325,3285,3285,3285,3285,0
|
|
20231102,180500,4219325,3285,3285,3285,3285,0
|
|
20231102,180400,4219325,3285,3285,3285,3285,0
|
|
20231102,180300,4219325,3285,3285,3285,3285,0
|
|
20231102,180200,4219325,3285,3285,3285,3285,0
|
|
20231102,180100,4219325,3285,3285,3285,3285,0
|
|
20231102,180000,4219325,3285,3285,3285,3285,0
|
|
20231102,175900,4219325,3285,3285,3285,3285,0
|
|
20231102,175800,4219325,3285,3285,3285,3285,0
|
|
20231102,175700,4219325,3285,3285,3285,3285,0
|
|
20231102,175600,4219325,3285,3285,3285,3285,0
|
|
20231102,175500,4219325,3285,3285,3285,3285,0
|
|
20231102,175400,4219325,3285,3285,3285,3285,0
|
|
20231102,175300,4219325,3285,3285,3285,3285,0
|
|
20231102,175200,4219325,3285,3285,3285,3285,0
|
|
20231102,175100,4219325,3285,3285,3285,3285,0
|
|
20231102,175000,4219325,3285,3285,3285,3285,0
|
|
20231102,174900,4219325,3285,3285,3285,3285,0
|
|
20231102,174800,4219325,3285,3285,3285,3285,0
|
|
20231102,174700,4219325,3285,3285,3285,3285,0
|
|
20231102,174600,4219325,3285,3285,3285,3285,0
|
|
20231102,174500,4219325,3285,3285,3285,3285,0
|
|
20231102,174400,4219325,3285,3285,3285,3285,0
|
|
20231102,174300,4219325,3285,3285,3285,3285,0
|
|
20231102,174200,4219325,3285,3285,3285,3285,0
|
|
20231102,174100,4219325,3285,3285,3285,3285,0
|
|
20231102,174000,4219325,3285,3285,3285,3285,15
|
|
20231102,173900,4219325,3285,3285,3285,3285,0
|
|
20231102,173800,4219325,3285,3285,3285,3285,0
|
|
20231102,173700,4219325,3285,3285,3285,3285,0
|
|
20231102,173600,4219325,3285,3285,3285,3285,0
|
|
20231102,173500,4219325,3285,3285,3285,3285,0
|
|
20231102,173400,4219325,3285,3285,3285,3285,0
|
|
20231102,173300,4219325,3285,3285,3285,3285,0
|
|
20231102,173200,4219325,3285,3285,3285,3285,0
|
|
20231102,173100,4219325,3285,3285,3285,3285,0
|
|
20231102,173000,4219325,3285,3285,3285,3285,0
|
|
20231102,172900,4219325,3285,3285,3285,3285,0
|
|
20231102,172800,4219325,3285,3285,3285,3285,0
|
|
20231102,172700,4219325,3285,3285,3285,3285,0
|
|
20231102,172600,4219325,3285,3285,3285,3285,0
|
|
20231102,172500,4219325,3285,3285,3285,3285,0
|
|
20231102,172400,4219325,3285,3285,3285,3285,0
|
|
20231102,172300,4219325,3285,3285,3285,3285,0
|
|
20231102,172200,4219325,3285,3285,3285,3285,0
|
|
20231102,172100,4219325,3285,3285,3285,3285,0
|
|
20231102,172000,4219325,3285,3285,3285,3285,0
|
|
20231102,171900,4219325,3285,3285,3285,3285,0
|
|
20231102,171800,4219325,3285,3285,3285,3285,0
|
|
20231102,171700,4219325,3285,3285,3285,3285,0
|
|
20231102,171600,4219325,3285,3285,3285,3285,0
|
|
20231102,171500,4219325,3285,3285,3285,3285,0
|
|
20231102,171400,4219325,3285,3285,3285,3285,0
|
|
20231102,171300,4219325,3285,3285,3285,3285,0
|
|
20231102,171200,4219325,3285,3285,3285,3285,0
|
|
20231102,171100,4219325,3285,3285,3285,3285,0
|
|
20231102,171000,4219325,3285,3285,3285,3285,15
|
|
20231102,170900,4219325,3285,3285,3285,3285,0
|
|
20231102,170800,4219325,3285,3285,3285,3285,0
|
|
20231102,170700,4219325,3285,3285,3285,3285,0
|
|
20231102,170600,4219325,3285,3285,3285,3285,0
|
|
20231102,170500,4219325,3285,3285,3285,3285,0
|
|
20231102,170400,4219325,3285,3285,3285,3285,0
|
|
20231102,170300,4219325,3285,3285,3285,3285,0
|
|
20231102,170200,4219325,3285,3285,3285,3285,0
|
|
20231102,170100,4219325,3285,3285,3285,3285,0
|
|
20231102,170000,4219325,3285,3285,3285,3285,0
|
|
20231102,165900,4219325,3285,3285,3285,3285,0
|
|
20231102,165800,4219325,3285,3285,3285,3285,0
|
|
20231102,165700,4219325,3285,3285,3285,3285,0
|
|
20231102,165600,4219325,3285,3285,3285,3285,0
|
|
20231102,165500,4219325,3285,3285,3285,3285,0
|
|
20231102,165400,4219325,3285,3285,3285,3285,0
|
|
20231102,165300,4219325,3285,3285,3285,3285,0
|
|
20231102,165200,4219325,3285,3285,3285,3285,0
|
|
20231102,165100,4219325,3285,3285,3285,3285,0
|
|
20231102,165000,4219325,3285,3285,3285,3285,0
|
|
20231102,164900,4219325,3285,3285,3285,3285,0
|
|
20231102,164800,4219325,3285,3285,3285,3285,0
|
|
20231102,164700,4219325,3285,3285,3285,3285,0
|
|
20231102,164600,4219325,3285,3285,3285,3285,0
|
|
20231102,164500,4219325,3285,3285,3285,3285,0
|
|
20231102,164400,4219325,3285,3285,3285,3285,0
|
|
20231102,164300,4219325,3285,3285,3285,3285,0
|
|
20231102,164200,4219325,3285,3285,3285,3285,0
|
|
20231102,164100,4219325,3285,3285,3285,3285,0
|
|
20231102,164000,4219325,3285,3285,3285,3285,15
|
|
20231102,163900,4219325,3285,3285,3285,3285,0
|
|
20231102,163800,4219325,3285,3285,3285,3285,0
|
|
20231102,163700,4219325,3285,3285,3285,3285,0
|
|
20231102,163600,4219325,3285,3285,3285,3285,0
|
|
20231102,163500,4219325,3285,3285,3285,3285,0
|
|
20231102,163400,4219325,3285,3285,3285,3285,0
|
|
20231102,163300,4219325,3285,3285,3285,3285,0
|
|
20231102,163200,4219325,3285,3285,3285,3285,0
|
|
20231102,163100,4219325,3285,3285,3285,3285,0
|
|
20231102,163000,4219325,3285,3285,3285,3285,0
|
|
20231102,162900,4219325,3285,3285,3285,3285,0
|
|
20231102,162800,4219325,3285,3285,3285,3285,0
|
|
20231102,162700,4219325,3285,3285,3285,3285,0
|
|
20231102,162600,4219325,3285,3285,3285,3285,0
|
|
20231102,162500,4219325,3285,3285,3285,3285,0
|
|
20231102,162400,4219325,3285,3285,3285,3285,0
|
|
20231102,162300,4219325,3285,3285,3285,3285,0
|
|
20231102,162200,4219325,3285,3285,3285,3285,0
|
|
20231102,162100,4219325,3285,3285,3285,3285,0
|
|
20231102,162000,4219325,3285,3285,3285,3285,0
|
|
20231102,161900,4219325,3285,3285,3285,3285,0
|
|
20231102,161800,4219325,3285,3285,3285,3285,0
|
|
20231102,161700,4219325,3285,3285,3285,3285,0
|
|
20231102,161600,4219325,3285,3285,3285,3285,0
|
|
20231102,161500,4219325,3285,3285,3285,3285,0
|
|
20231102,161400,4219325,3285,3285,3285,3285,0
|
|
20231102,161300,4219325,3285,3285,3285,3285,0
|
|
20231102,161200,4219325,3285,3285,3285,3285,0
|
|
20231102,161100,4219325,3285,3285,3285,3285,0
|
|
20231102,161000,4219325,3285,3285,3285,3285,15
|
|
20231102,160900,4219325,3285,3285,3285,3285,0
|
|
20231102,160800,4219325,3285,3285,3285,3285,0
|
|
20231102,160700,4219325,3285,3285,3285,3285,0
|
|
20231102,160600,4219325,3285,3285,3285,3285,0
|
|
20231102,160500,4219325,3285,3285,3285,3285,0
|
|
20231102,160400,4219325,3285,3285,3285,3285,0
|
|
20231102,160300,4219325,3285,3285,3285,3285,0
|
|
20231102,160200,4219325,3285,3285,3285,3285,0
|
|
20231102,160100,4219325,3285,3285,3285,3285,0
|
|
20231102,160000,4219325,3285,3285,3285,3285,0
|
|
20231102,155900,4219325,3285,3285,3285,3285,0
|
|
20231102,155800,4219325,3285,3285,3285,3285,0
|
|
20231102,155700,4219325,3285,3285,3285,3285,0
|
|
20231102,155600,4219325,3285,3285,3285,3285,0
|
|
20231102,155500,4219325,3285,3285,3285,3285,0
|
|
20231102,155400,4219325,3285,3285,3285,3285,0
|
|
20231102,155300,4219325,3285,3285,3285,3285,0
|
|
20231102,155200,4219325,3285,3285,3285,3285,0
|
|
20231102,155100,4219325,3285,3285,3285,3285,0
|
|
20231102,155000,4219325,3285,3285,3285,3285,0
|
|
20231102,154900,4219325,3285,3285,3285,3285,0
|
|
20231102,154800,4219325,3285,3285,3285,3285,0
|
|
20231102,154700,4219325,3285,3285,3285,3285,0
|
|
20231102,154600,4219325,3285,3285,3285,3285,0
|
|
20231102,154500,4219325,3285,3285,3285,3285,0
|
|
20231102,154400,4219325,3285,3285,3285,3285,0
|
|
20231102,154300,4219325,3285,3285,3285,3285,0
|
|
20231102,154200,4219325,3285,3285,3285,3285,0
|
|
20231102,154100,4219325,3285,3285,3285,3285,0
|
|
20231102,154000,4219325,3285,3285,3285,3285,15
|
|
20231102,153900,4219325,3285,3285,3285,3285,0
|
|
20231102,153800,4219325,3285,3285,3285,3285,0
|
|
20231102,153700,4219325,3285,3285,3285,3285,0
|
|
20231102,153600,4219325,3285,3285,3285,3285,0
|
|
20231102,153500,4219325,3285,3285,3285,3285,0
|
|
20231102,153400,4219325,3285,3285,3285,3285,0
|
|
20231102,153300,4219325,3285,3285,3285,3285,0
|
|
20231102,153200,4219325,3285,3285,3285,3285,0
|
|
20231102,153100,4219325,3285,3285,3285,3285,0
|
|
20231102,153000,4219325,3285,3285,3285,3285,0
|
|
20231102,152900,4219325,3285,3285,3285,3285,0
|
|
20231102,152800,4219325,3285,3285,3285,3285,0
|
|
20231102,152700,4219325,3285,3285,3285,3285,0
|
|
20231102,152600,4219325,3285,3285,3285,3285,0
|
|
20231102,152500,4219325,3285,3285,3285,3285,0
|
|
20231102,152400,4219325,3285,3285,3285,3285,0
|
|
20231102,152300,4219325,3285,3285,3285,3285,0
|
|
20231102,152200,4219325,3285,3285,3285,3285,0
|
|
20231102,152100,4219325,3285,3285,3285,3285,0
|
|
20231102,152000,4219325,3285,3285,3285,3285,0
|
|
20231102,151900,4219325,3285,3285,3285,3285,0
|
|
20231102,151800,4219325,3285,3285,3285,3285,0
|
|
20231102,151700,4219325,3285,3285,3285,3285,0
|
|
20231102,151600,4219325,3285,3285,3285,3285,0
|
|
20231102,151500,4219325,3285,3285,3285,3285,15
|
|
20231102,151400,4170050,3240,3225,3240,3225,715
|
|
20231102,151300,1860000,3100,3100,3100,3100,0
|
|
20231102,151200,1860000,3100,3100,3100,3100,0
|
|
20231102,151100,1860000,3100,3100,3100,3100,0
|
|
20231102,151000,1860000,3100,3100,3100,3100,0
|
|
20231102,150900,1860000,3100,3100,3100,3100,0
|
|
20231102,150800,1860000,3100,3100,3100,3100,0
|
|
20231102,150700,1860000,3100,3100,3100,3100,0
|
|
20231102,150600,1860000,3100,3100,3100,3100,0
|
|
20231102,150500,1860000,3100,3100,3100,3100,0
|
|
20231102,150400,1860000,3100,3100,3100,3100,0
|
|
20231102,150300,1860000,3100,3100,3100,3100,0
|
|
20231102,150200,1860000,3100,3100,3100,3100,0
|
|
20231102,150100,1860000,3100,3100,3100,3100,0
|
|
20231102,150000,1860000,3100,3100,3100,3100,0
|
|
20231102,145900,1860000,3100,3100,3100,3100,0
|
|
20231102,145800,1860000,3100,3100,3100,3100,0
|
|
20231102,145700,1860000,3100,3100,3100,3100,0
|
|
20231102,145600,1860000,3100,3100,3100,3100,0
|
|
20231102,145500,1860000,3100,3100,3100,3100,0
|
|
20231102,145400,1860000,3100,3100,3100,3100,0
|
|
20231102,145300,1860000,3100,3100,3100,3100,0
|
|
20231102,145200,1860000,3100,3100,3100,3100,0
|
|
20231102,145100,1860000,3100,3100,3100,3100,0
|
|
20231102,145000,1860000,3100,3100,3100,3100,0
|
|
20231102,144900,1860000,3100,3100,3100,3100,0
|
|
20231102,144800,1860000,3100,3100,3100,3100,0
|
|
20231102,144700,1860000,3100,3100,3100,3100,0
|
|
20231102,144600,1860000,3100,3100,3100,3100,0
|
|
20231102,144500,1860000,3100,3100,3100,3100,0
|
|
20231102,144400,1860000,3100,3100,3100,3100,0
|
|
20231102,144300,1860000,3100,3100,3100,3100,0
|
|
20231102,144200,1860000,3100,3100,3100,3100,0
|
|
20231102,144100,1860000,3100,3100,3100,3100,0
|
|
20231102,144000,1860000,3100,3100,3100,3100,0
|
|
20231102,143900,1860000,3100,3100,3100,3100,0
|
|
20231102,143800,1860000,3100,3100,3100,3100,0
|
|
20231102,143700,1860000,3100,3100,3100,3100,0
|
|
20231102,143600,1860000,3100,3100,3100,3100,0
|
|
20231102,143500,1860000,3100,3100,3100,3100,0
|
|
20231102,143400,1860000,3100,3100,3100,3100,0
|
|
20231102,143300,1860000,3100,3100,3100,3100,0
|
|
20231102,143200,1860000,3100,3100,3100,3100,0
|
|
20231102,143100,1860000,3100,3100,3100,3100,0
|
|
20231102,143000,1860000,3100,3100,3100,3100,0
|
|
20231102,142900,1860000,3100,3100,3100,3100,0
|
|
20231102,142800,1860000,3100,3100,3100,3100,0
|
|
20231102,142700,1860000,3100,3100,3100,3100,0
|
|
20231102,142600,1860000,3100,3100,3100,3100,0
|
|
20231102,142500,1860000,3100,3100,3100,3100,0
|
|
20231102,142400,1860000,3100,3100,3100,3100,0
|
|
20231102,142300,1860000,3100,3100,3100,3100,0
|
|
20231102,142200,1860000,3100,3100,3100,3100,0
|
|
20231102,142100,1860000,3100,3100,3100,3100,0
|
|
20231102,142000,1860000,3100,3100,3100,3100,0
|
|
20231102,141900,1860000,3100,3100,3100,3100,0
|
|
20231102,141800,1860000,3100,3100,3100,3100,0
|
|
20231102,141700,1860000,3100,3100,3100,3100,0
|
|
20231102,141600,1860000,3100,3100,3100,3100,0
|
|
20231102,141500,1860000,3100,3100,3100,3100,0
|
|
20231102,141400,1860000,3100,3100,3100,3100,0
|
|
20231102,141300,1860000,3100,3100,3100,3100,0
|
|
20231102,141200,1860000,3100,3100,3100,3100,0
|
|
20231102,141100,1860000,3100,3100,3100,3100,0
|
|
20231102,141000,1860000,3100,3100,3100,3100,0
|
|
20231102,140900,1860000,3100,3100,3100,3100,0
|
|
20231102,140800,1860000,3100,3100,3100,3100,0
|
|
20231102,140700,1860000,3100,3100,3100,3100,0
|
|
20231102,140600,1860000,3100,3100,3100,3100,0
|
|
20231102,140500,1860000,3100,3100,3100,3100,0
|
|
20231102,140400,1860000,3100,3100,3100,3100,0
|
|
20231102,140300,1860000,3100,3100,3100,3100,0
|
|
20231102,140200,1860000,3100,3100,3100,3100,0
|
|
20231102,140100,1860000,3100,3100,3100,3100,0
|
|
20231102,140000,1860000,3100,3100,3100,3100,0
|
|
20231102,135900,1860000,3100,3100,3100,3100,0
|
|
20231102,135800,1860000,3100,3100,3100,3100,0
|
|
20231102,135700,1860000,3100,3100,3100,3100,0
|
|
20231102,135600,1860000,3100,3100,3100,3100,0
|
|
20231102,135500,1860000,3100,3100,3100,3100,0
|
|
20231102,135400,1860000,3100,3100,3100,3100,0
|
|
20231102,135300,1860000,3100,3100,3100,3100,0
|
|
20231102,135200,1860000,3100,3100,3100,3100,0
|
|
20231102,135100,1860000,3100,3100,3100,3100,0
|
|
20231102,135000,1860000,3100,3100,3100,3100,0
|
|
20231102,134900,1860000,3100,3100,3100,3100,0
|
|
20231102,134800,1860000,3100,3100,3100,3100,0
|
|
20231102,134700,1860000,3100,3100,3100,3100,0
|
|
20231102,134600,1860000,3100,3100,3100,3100,0
|
|
20231102,134500,1860000,3100,3100,3100,3100,0
|
|
20231102,134400,1860000,3100,3100,3100,3100,0
|
|
20231102,134300,1860000,3100,3100,3100,3100,0
|
|
20231102,134200,1860000,3100,3100,3100,3100,0
|
|
20231102,134100,1860000,3100,3100,3100,3100,0
|
|
20231102,134000,1860000,3100,3100,3100,3100,0
|
|
20231102,133900,1860000,3100,3100,3100,3100,0
|
|
20231102,133800,1860000,3100,3100,3100,3100,0
|
|
20231102,133700,1860000,3100,3100,3100,3100,0
|
|
20231102,133600,1860000,3100,3100,3100,3100,0
|
|
20231102,133500,1860000,3100,3100,3100,3100,0
|
|
20231102,133400,1860000,3100,3100,3100,3100,0
|
|
20231102,133300,1860000,3100,3100,3100,3100,0
|
|
20231102,133200,1860000,3100,3100,3100,3100,0
|
|
20231102,133100,1860000,3100,3100,3100,3100,0
|
|
20231102,133000,1860000,3100,3100,3100,3100,0
|
|
20231102,132900,1860000,3100,3100,3100,3100,0
|
|
20231102,132800,1860000,3100,3100,3100,3100,0
|
|
20231102,132700,1860000,3100,3100,3100,3100,0
|
|
20231102,132600,1860000,3100,3100,3100,3100,0
|
|
20231102,132500,1860000,3100,3100,3100,3100,0
|
|
20231102,132400,1860000,3100,3100,3100,3100,0
|
|
20231102,132300,1860000,3100,3100,3100,3100,0
|
|
20231102,132200,1860000,3100,3100,3100,3100,0
|
|
20231102,132100,1860000,3100,3100,3100,3100,0
|
|
20231102,132000,1860000,3100,3100,3100,3100,0
|
|
20231102,131900,1860000,3100,3100,3100,3100,0
|
|
20231102,131800,1860000,3100,3100,3100,3100,0
|
|
20231102,131700,1860000,3100,3100,3100,3100,0
|
|
20231102,131600,1860000,3100,3100,3100,3100,0
|
|
20231102,131500,1860000,3100,3100,3100,3100,0
|
|
20231102,131400,1860000,3100,3100,3100,3100,0
|
|
20231102,131300,1860000,3100,3100,3100,3100,0
|
|
20231102,131200,1860000,3100,3100,3100,3100,0
|
|
20231102,131100,1860000,3100,3100,3100,3100,0
|
|
20231102,131000,1860000,3100,3100,3100,3100,0
|
|
20231102,130900,1860000,3100,3100,3100,3100,0
|
|
20231102,130800,1860000,3100,3100,3100,3100,0
|
|
20231102,130700,1860000,3100,3100,3100,3100,0
|
|
20231102,130600,1860000,3100,3100,3100,3100,0
|
|
20231102,130500,1860000,3100,3100,3100,3100,0
|
|
20231102,130400,1860000,3100,3100,3100,3100,0
|
|
20231102,130300,1860000,3100,3100,3100,3100,0
|
|
20231102,130200,1860000,3100,3100,3100,3100,0
|
|
20231102,130100,1860000,3100,3100,3100,3100,0
|
|
20231102,130000,1860000,3100,3100,3100,3100,0
|
|
20231102,125900,1860000,3100,3100,3100,3100,0
|
|
20231102,125800,1860000,3100,3100,3100,3100,0
|
|
20231102,125700,1860000,3100,3100,3100,3100,0
|
|
20231102,125600,1860000,3100,3100,3100,3100,0
|
|
20231102,125500,1860000,3100,3100,3100,3100,0
|
|
20231102,125400,1860000,3100,3100,3100,3100,0
|
|
20231102,125300,1860000,3100,3100,3100,3100,0
|
|
20231102,125200,1860000,3100,3100,3100,3100,0
|
|
20231102,125100,1860000,3100,3100,3100,3100,0
|
|
20231102,125000,1860000,3100,3100,3100,3100,0
|
|
20231102,124900,1860000,3100,3100,3100,3100,0
|
|
20231102,124800,1860000,3100,3100,3100,3100,0
|
|
20231102,124700,1860000,3100,3100,3100,3100,0
|
|
20231102,124600,1860000,3100,3100,3100,3100,0
|
|
20231102,124500,1860000,3100,3100,3100,3100,0
|
|
20231102,124400,1860000,3100,3100,3100,3100,0
|
|
20231102,124300,1860000,3100,3100,3100,3100,0
|
|
20231102,124200,1860000,3100,3100,3100,3100,0
|
|
20231102,124100,1860000,3100,3100,3100,3100,0
|
|
20231102,124000,1860000,3100,3100,3100,3100,0
|
|
20231102,123900,1860000,3100,3100,3100,3100,0
|
|
20231102,123800,1860000,3100,3100,3100,3100,0
|
|
20231102,123700,1860000,3100,3100,3100,3100,0
|
|
20231102,123600,1860000,3100,3100,3100,3100,0
|
|
20231102,123500,1860000,3100,3100,3100,3100,0
|
|
20231102,123400,1860000,3100,3100,3100,3100,0
|
|
20231102,123300,1860000,3100,3100,3100,3100,0
|
|
20231102,123200,1860000,3100,3100,3100,3100,0
|
|
20231102,123100,1860000,3100,3100,3100,3100,0
|
|
20231102,123000,1860000,3100,3100,3100,3100,0
|
|
20231102,122900,1860000,3100,3100,3100,3100,0
|
|
20231102,122800,1860000,3100,3100,3100,3100,0
|
|
20231102,122700,1860000,3100,3100,3100,3100,0
|
|
20231102,122600,1860000,3100,3100,3100,3100,0
|
|
20231102,122500,1860000,3100,3100,3100,3100,0
|
|
20231102,122400,1860000,3100,3100,3100,3100,0
|
|
20231102,122300,1860000,3100,3100,3100,3100,0
|
|
20231102,122200,1860000,3100,3100,3100,3100,0
|
|
20231102,122100,1860000,3100,3100,3100,3100,0
|
|
20231102,122000,1860000,3100,3100,3100,3100,0
|
|
20231102,121900,1860000,3100,3100,3100,3100,0
|
|
20231102,121800,1860000,3100,3100,3100,3100,0
|
|
20231102,121700,1860000,3100,3100,3100,3100,0
|
|
20231102,121600,1860000,3100,3100,3100,3100,0
|
|
20231102,121500,1860000,3100,3100,3100,3100,0
|
|
20231102,121400,1860000,3100,3100,3100,3100,0
|
|
20231102,121300,1860000,3100,3100,3100,3100,0
|
|
20231102,121200,1860000,3100,3100,3100,3100,0
|
|
20231102,121100,1860000,3100,3100,3100,3100,0
|
|
20231102,121000,1860000,3100,3100,3100,3100,0
|
|
20231102,120900,1860000,3100,3100,3100,3100,0
|
|
20231102,120800,1860000,3100,3100,3100,3100,0
|
|
20231102,120700,1860000,3100,3100,3100,3100,0
|
|
20231102,120600,1860000,3100,3100,3100,3100,0
|
|
20231102,120500,1860000,3100,3100,3100,3100,0
|
|
20231102,120400,1860000,3100,3100,3100,3100,0
|
|
20231102,120300,1860000,3100,3100,3100,3100,0
|
|
20231102,120200,1860000,3100,3100,3100,3100,0
|
|
20231102,120100,1860000,3100,3100,3100,3100,0
|
|
20231102,120000,1860000,3100,3100,3100,3100,0
|
|
20231102,115900,1860000,3100,3100,3100,3100,0
|
|
20231102,115800,1860000,3100,3100,3100,3100,0
|
|
20231102,115700,1860000,3100,3100,3100,3100,0
|
|
20231102,115600,1860000,3100,3100,3100,3100,0
|
|
20231102,115500,1860000,3100,3100,3100,3100,0
|
|
20231102,115400,1860000,3100,3100,3100,3100,0
|
|
20231102,115300,1860000,3100,3100,3100,3100,0
|
|
20231102,115200,1860000,3100,3100,3100,3100,0
|
|
20231102,115100,1860000,3100,3100,3100,3100,0
|
|
20231102,115000,1860000,3100,3100,3100,3100,0
|
|
20231102,114900,1860000,3100,3100,3100,3100,0
|
|
20231102,114800,1860000,3100,3100,3100,3100,0
|
|
20231102,114700,1860000,3100,3100,3100,3100,0
|
|
20231102,114600,1860000,3100,3100,3100,3100,0
|
|
20231102,114500,1860000,3100,3100,3100,3100,0
|
|
20231102,114400,1860000,3100,3100,3100,3100,0
|
|
20231102,114300,1860000,3100,3100,3100,3100,0
|
|
20231102,114200,1860000,3100,3100,3100,3100,0
|
|
20231102,114100,1860000,3100,3100,3100,3100,0
|
|
20231102,114000,1860000,3100,3100,3100,3100,0
|
|
20231102,113900,1860000,3100,3100,3100,3100,0
|
|
20231102,113800,1860000,3100,3100,3100,3100,0
|
|
20231102,113700,1860000,3100,3100,3100,3100,0
|
|
20231102,113600,1860000,3100,3100,3100,3100,0
|
|
20231102,113500,1860000,3100,3100,3100,3100,0
|
|
20231102,113400,1860000,3100,3100,3100,3100,0
|
|
20231102,113300,1860000,3100,3100,3100,3100,0
|
|
20231102,113200,1860000,3100,3100,3100,3100,0
|
|
20231102,113100,1860000,3100,3100,3100,3100,0
|
|
20231102,113000,1860000,3100,3100,3100,3100,0
|
|
20231102,112900,1860000,3100,3100,3100,3100,0
|
|
20231102,112800,1860000,3100,3100,3100,3100,0
|
|
20231102,112700,1860000,3100,3100,3100,3100,0
|
|
20231102,112600,1860000,3100,3100,3100,3100,600
|
|
20231102,112500,0,3285,3285,3285,3285,0
|
|
20231102,112400,0,3285,3285,3285,3285,0
|
|
20231102,112300,0,3285,3285,3285,3285,0
|
|
20231102,112200,0,3285,3285,3285,3285,0
|
|
20231102,112100,0,3285,3285,3285,3285,0
|
|
20231102,112000,0,3285,3285,3285,3285,0
|
|
20231102,111900,0,3285,3285,3285,3285,0
|
|
20231102,111800,0,3285,3285,3285,3285,0
|
|
20231102,111700,0,3285,3285,3285,3285,0
|
|
20231102,111600,0,3285,3285,3285,3285,0
|
|
20231102,111500,0,3285,3285,3285,3285,0
|
|
20231102,111400,0,3285,3285,3285,3285,0
|
|
20231102,111300,0,3285,3285,3285,3285,0
|
|
20231102,111200,0,3285,3285,3285,3285,0
|
|
20231102,111100,0,3285,3285,3285,3285,0
|
|
20231102,111000,0,3285,3285,3285,3285,0
|
|
20231102,110900,0,3285,3285,3285,3285,0
|
|
20231102,110800,0,3285,3285,3285,3285,0
|
|
20231102,110700,0,3285,3285,3285,3285,0
|
|
20231102,110600,0,3285,3285,3285,3285,0
|
|
20231102,110500,0,3285,3285,3285,3285,0
|
|
20231102,110400,0,3285,3285,3285,3285,0
|
|
20231102,110300,0,3285,3285,3285,3285,0
|
|
20231102,110200,0,3285,3285,3285,3285,0
|
|
20231102,110100,0,3285,3285,3285,3285,0
|
|
20231102,110000,0,3285,3285,3285,3285,0
|
|
20231102,105900,0,3285,3285,3285,3285,0
|
|
20231102,105800,0,3285,3285,3285,3285,0
|
|
20231102,105700,0,3285,3285,3285,3285,0
|
|
20231102,105600,0,3285,3285,3285,3285,0
|
|
20231102,105500,0,3285,3285,3285,3285,0
|
|
20231102,105400,0,3285,3285,3285,3285,0
|
|
20231102,105300,0,3285,3285,3285,3285,0
|
|
20231102,105200,0,3285,3285,3285,3285,0
|
|
20231102,105100,0,3285,3285,3285,3285,0
|
|
20231102,105000,0,3285,3285,3285,3285,0
|
|
20231102,104900,0,3285,3285,3285,3285,0
|
|
20231102,104800,0,3285,3285,3285,3285,0
|
|
20231102,104700,0,3285,3285,3285,3285,0
|
|
20231102,104600,0,3285,3285,3285,3285,0
|
|
20231102,104500,0,3285,3285,3285,3285,0
|
|
20231102,104400,0,3285,3285,3285,3285,0
|
|
20231102,104300,0,3285,3285,3285,3285,0
|
|
20231102,104200,0,3285,3285,3285,3285,0
|
|
20231102,104100,0,3285,3285,3285,3285,0
|
|
20231102,104000,0,3285,3285,3285,3285,0
|
|
20231102,103900,0,3285,3285,3285,3285,0
|
|
20231102,103800,0,3285,3285,3285,3285,0
|
|
20231102,103700,0,3285,3285,3285,3285,0
|
|
20231102,103600,0,3285,3285,3285,3285,0
|
|
20231102,103500,0,3285,3285,3285,3285,0
|
|
20231102,103400,0,3285,3285,3285,3285,0
|
|
20231102,103300,0,3285,3285,3285,3285,0
|
|
20231102,103200,0,3285,3285,3285,3285,0
|
|
20231102,103100,0,3285,3285,3285,3285,0
|
|
20231102,103000,0,3285,3285,3285,3285,0
|
|
20231102,102900,0,3285,3285,3285,3285,0
|
|
20231102,102800,0,3285,3285,3285,3285,0
|
|
20231102,102700,0,3285,3285,3285,3285,0
|
|
20231102,102600,0,3285,3285,3285,3285,0
|
|
20231102,102500,0,3285,3285,3285,3285,0
|
|
20231102,102400,0,3285,3285,3285,3285,0
|
|
20231102,102300,0,3285,3285,3285,3285,0
|
|
20231102,102200,0,3285,3285,3285,3285,0
|
|
20231102,102100,0,3285,3285,3285,3285,0
|
|
20231102,102000,0,3285,3285,3285,3285,0
|
|
20231102,101900,0,3285,3285,3285,3285,0
|
|
20231102,101800,0,3285,3285,3285,3285,0
|
|
20231102,101700,0,3285,3285,3285,3285,0
|
|
20231102,101600,0,3285,3285,3285,3285,0
|
|
20231102,101500,0,3285,3285,3285,3285,0
|
|
20231102,101400,0,3285,3285,3285,3285,0
|
|
20231102,101300,0,3285,3285,3285,3285,0
|
|
20231102,101200,0,3285,3285,3285,3285,0
|
|
20231102,101100,0,3285,3285,3285,3285,0
|
|
20231102,101000,0,3285,3285,3285,3285,0
|
|
20231102,100900,0,3285,3285,3285,3285,0
|
|
20231102,100800,0,3285,3285,3285,3285,0
|
|
20231102,100700,0,3285,3285,3285,3285,0
|
|
20231102,100600,0,3285,3285,3285,3285,0
|
|
20231102,100500,0,3285,3285,3285,3285,0
|
|
20231102,100400,0,3285,3285,3285,3285,0
|
|
20231102,100300,0,3285,3285,3285,3285,0
|
|
20231102,100200,0,3285,3285,3285,3285,0
|
|
20231102,100100,0,3285,3285,3285,3285,0
|
|
20231102,100000,0,3285,3285,3285,3285,0
|
|
20231102,095900,0,3285,3285,3285,3285,0
|
|
20231102,095800,0,3285,3285,3285,3285,0
|
|
20231102,095700,0,3285,3285,3285,3285,0
|
|
20231102,095600,0,3285,3285,3285,3285,0
|
|
20231102,095500,0,3285,3285,3285,3285,0
|
|
20231102,095400,0,3285,3285,3285,3285,0
|
|
20231102,095300,0,3285,3285,3285,3285,0
|
|
20231102,095200,0,3285,3285,3285,3285,0
|
|
20231102,095100,0,3285,3285,3285,3285,0
|
|
20231102,095000,0,3285,3285,3285,3285,0
|
|
20231102,094900,0,3285,3285,3285,3285,0
|
|
20231102,094800,0,3285,3285,3285,3285,0
|
|
20231102,094700,0,3285,3285,3285,3285,0
|
|
20231102,094600,0,3285,3285,3285,3285,0
|
|
20231102,094500,0,3285,3285,3285,3285,0
|
|
20231102,094400,0,3285,3285,3285,3285,0
|
|
20231102,094300,0,3285,3285,3285,3285,0
|
|
20231102,094200,0,3285,3285,3285,3285,0
|
|
20231102,094100,0,3285,3285,3285,3285,0
|
|
20231102,094000,0,3285,3285,3285,3285,0
|
|
20231102,093900,0,3285,3285,3285,3285,0
|
|
20231102,093800,0,3285,3285,3285,3285,0
|
|
20231102,093700,0,3285,3285,3285,3285,0
|
|
20231102,093600,0,3285,3285,3285,3285,0
|
|
20231102,093500,0,3285,3285,3285,3285,0
|
|
20231102,093400,0,3285,3285,3285,3285,0
|
|
20231102,093300,0,3285,3285,3285,3285,0
|
|
20231102,093200,0,3285,3285,3285,3285,0
|
|
20231102,093100,0,3285,3285,3285,3285,0
|
|
20231102,093000,0,3285,3285,3285,3285,0
|
|
20231102,092900,0,3285,3285,3285,3285,0
|
|
20231102,092800,0,3285,3285,3285,3285,0
|
|
20231102,092700,0,3285,3285,3285,3285,0
|
|
20231102,092600,0,3285,3285,3285,3285,0
|
|
20231102,092500,0,3285,3285,3285,3285,0
|
|
20231102,092400,0,3285,3285,3285,3285,0
|
|
20231102,092300,0,3285,3285,3285,3285,0
|
|
20231102,092200,0,3285,3285,3285,3285,0
|
|
20231102,092100,0,3285,3285,3285,3285,0
|
|
20231102,092000,0,3285,3285,3285,3285,0
|
|
20231102,091900,0,3285,3285,3285,3285,0
|
|
20231102,091800,0,3285,3285,3285,3285,0
|
|
20231102,091700,0,3285,3285,3285,3285,0
|
|
20231102,091600,0,3285,3285,3285,3285,0
|
|
20231102,091500,0,3285,3285,3285,3285,0
|
|
20231102,091400,0,3285,3285,3285,3285,0
|
|
20231102,091300,0,3285,3285,3285,3285,0
|
|
20231102,091200,0,3285,3285,3285,3285,0
|
|
20231102,091100,0,3285,3285,3285,3285,0
|
|
20231102,091000,0,3285,3285,3285,3285,0
|
|
20231102,090900,0,3285,3285,3285,3285,0
|
|
20231102,090800,0,3285,3285,3285,3285,0
|
|
20231102,090700,0,3285,3285,3285,3285,0
|
|
20231102,090600,0,3285,3285,3285,3285,0
|
|
20231102,090500,0,3285,3285,3285,3285,0
|
|
20231102,090400,0,3285,3285,3285,3285,0
|
|
20231102,090300,0,3285,3285,3285,3285,0
|
|
20231102,090200,0,3285,3285,3285,3285,0
|
|
20231102,090100,0,3285,3285,3285,3285,0
|
|
20231102,090000,0,3285,3285,3285,3285,0
|