604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,190100,33187600,30350,30350,30350,30350,1
|
|
20231127,190000,33187600,30350,30350,30350,30350,0
|
|
20231127,185900,33187600,30350,30350,30350,30350,0
|
|
20231127,185800,33187600,30350,30350,30350,30350,0
|
|
20231127,185700,33187600,30350,30350,30350,30350,0
|
|
20231127,185600,33187600,30350,30350,30350,30350,0
|
|
20231127,185500,33187600,30350,30350,30350,30350,0
|
|
20231127,185400,33187600,30350,30350,30350,30350,0
|
|
20231127,185300,33187600,30350,30350,30350,30350,0
|
|
20231127,185200,33187600,30350,30350,30350,30350,0
|
|
20231127,185100,33187600,30350,30350,30350,30350,0
|
|
20231127,185000,33187600,30350,30350,30350,30350,0
|
|
20231127,184900,33187600,30350,30350,30350,30350,0
|
|
20231127,184800,33187600,30350,30350,30350,30350,0
|
|
20231127,184700,33187600,30350,30350,30350,30350,0
|
|
20231127,184600,33187600,30350,30350,30350,30350,0
|
|
20231127,184500,33187600,30350,30350,30350,30350,0
|
|
20231127,184400,33187600,30350,30350,30350,30350,0
|
|
20231127,184300,33187600,30350,30350,30350,30350,0
|
|
20231127,184200,33187600,30350,30350,30350,30350,0
|
|
20231127,184100,33187600,30350,30350,30350,30350,0
|
|
20231127,184000,33187600,30350,30350,30350,30350,0
|
|
20231127,183900,33187600,30350,30350,30350,30350,0
|
|
20231127,183800,33187600,30350,30350,30350,30350,0
|
|
20231127,183700,33187600,30350,30350,30350,30350,0
|
|
20231127,183600,33187600,30350,30350,30350,30350,0
|
|
20231127,183500,33187600,30350,30350,30350,30350,0
|
|
20231127,183400,33187600,30350,30350,30350,30350,0
|
|
20231127,183300,33187600,30350,30350,30350,30350,0
|
|
20231127,183200,33187600,30350,30350,30350,30350,0
|
|
20231127,183100,33187600,30350,30350,30350,30350,1
|
|
20231127,183000,33187600,30350,30350,30350,30350,0
|
|
20231127,182900,33187600,30350,30350,30350,30350,0
|
|
20231127,182800,33187600,30350,30350,30350,30350,0
|
|
20231127,182700,33187600,30350,30350,30350,30350,0
|
|
20231127,182600,33187600,30350,30350,30350,30350,0
|
|
20231127,182500,33187600,30350,30350,30350,30350,0
|
|
20231127,182400,33187600,30350,30350,30350,30350,0
|
|
20231127,182300,33187600,30350,30350,30350,30350,0
|
|
20231127,182200,33187600,30350,30350,30350,30350,0
|
|
20231127,182100,33187600,30350,30350,30350,30350,0
|
|
20231127,182000,33187600,30350,30350,30350,30350,0
|
|
20231127,181900,33187600,30350,30350,30350,30350,0
|
|
20231127,181800,33187600,30350,30350,30350,30350,0
|
|
20231127,181700,33187600,30350,30350,30350,30350,0
|
|
20231127,181600,33187600,30350,30350,30350,30350,0
|
|
20231127,181500,33187600,30350,30350,30350,30350,0
|
|
20231127,181400,33187600,30350,30350,30350,30350,0
|
|
20231127,181300,33187600,30350,30350,30350,30350,0
|
|
20231127,181200,33187600,30350,30350,30350,30350,0
|
|
20231127,181100,33187600,30350,30350,30350,30350,0
|
|
20231127,181000,33187600,30350,30350,30350,30350,0
|
|
20231127,180900,33187600,30350,30350,30350,30350,0
|
|
20231127,180800,33187600,30350,30350,30350,30350,0
|
|
20231127,180700,33187600,30350,30350,30350,30350,0
|
|
20231127,180600,33187600,30350,30350,30350,30350,0
|
|
20231127,180500,33187600,30350,30350,30350,30350,0
|
|
20231127,180400,33187600,30350,30350,30350,30350,0
|
|
20231127,180300,33187600,30350,30350,30350,30350,0
|
|
20231127,180200,33187600,30350,30350,30350,30350,0
|
|
20231127,180100,33187600,30350,30350,30350,30350,1
|
|
20231127,180000,33187600,30350,30350,30350,30350,0
|
|
20231127,175900,33187600,30350,30350,30350,30350,0
|
|
20231127,175800,33187600,30350,30350,30350,30350,0
|
|
20231127,175700,33187600,30350,30350,30350,30350,0
|
|
20231127,175600,33187600,30350,30350,30350,30350,0
|
|
20231127,175500,33187600,30350,30350,30350,30350,0
|
|
20231127,175400,33187600,30350,30350,30350,30350,0
|
|
20231127,175300,33187600,30350,30350,30350,30350,0
|
|
20231127,175200,33187600,30350,30350,30350,30350,0
|
|
20231127,175100,33187600,30350,30350,30350,30350,0
|
|
20231127,175000,33187600,30350,30350,30350,30350,0
|
|
20231127,174900,33187600,30350,30350,30350,30350,0
|
|
20231127,174800,33187600,30350,30350,30350,30350,0
|
|
20231127,174700,33187600,30350,30350,30350,30350,0
|
|
20231127,174600,33187600,30350,30350,30350,30350,0
|
|
20231127,174500,33187600,30350,30350,30350,30350,0
|
|
20231127,174400,33187600,30350,30350,30350,30350,0
|
|
20231127,174300,33187600,30350,30350,30350,30350,0
|
|
20231127,174200,33187600,30350,30350,30350,30350,0
|
|
20231127,174100,33187600,30350,30350,30350,30350,0
|
|
20231127,174000,33187600,30350,30350,30350,30350,0
|
|
20231127,173900,33187600,30350,30350,30350,30350,0
|
|
20231127,173800,33187600,30350,30350,30350,30350,0
|
|
20231127,173700,33187600,30350,30350,30350,30350,0
|
|
20231127,173600,33187600,30350,30350,30350,30350,0
|
|
20231127,173500,33187600,30350,30350,30350,30350,0
|
|
20231127,173400,33187600,30350,30350,30350,30350,0
|
|
20231127,173300,33187600,30350,30350,30350,30350,0
|
|
20231127,173200,33187600,30350,30350,30350,30350,0
|
|
20231127,173100,33187600,30350,30350,30350,30350,1
|
|
20231127,173000,33187600,30350,30350,30350,30350,0
|
|
20231127,172900,33187600,30350,30350,30350,30350,0
|
|
20231127,172800,33187600,30350,30350,30350,30350,0
|
|
20231127,172700,33187600,30350,30350,30350,30350,0
|
|
20231127,172600,33187600,30350,30350,30350,30350,0
|
|
20231127,172500,33187600,30350,30350,30350,30350,0
|
|
20231127,172400,33187600,30350,30350,30350,30350,0
|
|
20231127,172300,33187600,30350,30350,30350,30350,0
|
|
20231127,172200,33187600,30350,30350,30350,30350,0
|
|
20231127,172100,33187600,30350,30350,30350,30350,0
|
|
20231127,172000,33187600,30350,30350,30350,30350,0
|
|
20231127,171900,33187600,30350,30350,30350,30350,0
|
|
20231127,171800,33187600,30350,30350,30350,30350,0
|
|
20231127,171700,33187600,30350,30350,30350,30350,0
|
|
20231127,171600,33187600,30350,30350,30350,30350,0
|
|
20231127,171500,33187600,30350,30350,30350,30350,0
|
|
20231127,171400,33187600,30350,30350,30350,30350,0
|
|
20231127,171300,33187600,30350,30350,30350,30350,0
|
|
20231127,171200,33187600,30350,30350,30350,30350,0
|
|
20231127,171100,33187600,30350,30350,30350,30350,0
|
|
20231127,171000,33187600,30350,30350,30350,30350,0
|
|
20231127,170900,33187600,30350,30350,30350,30350,0
|
|
20231127,170800,33187600,30350,30350,30350,30350,0
|
|
20231127,170700,33187600,30350,30350,30350,30350,0
|
|
20231127,170600,33187600,30350,30350,30350,30350,0
|
|
20231127,170500,33187600,30350,30350,30350,30350,0
|
|
20231127,170400,33187600,30350,30350,30350,30350,0
|
|
20231127,170300,33187600,30350,30350,30350,30350,0
|
|
20231127,170200,33187600,30350,30350,30350,30350,0
|
|
20231127,170100,33187600,30350,30350,30350,30350,1
|
|
20231127,170000,33187600,30350,30350,30350,30350,0
|
|
20231127,165900,33187600,30350,30350,30350,30350,0
|
|
20231127,165800,33187600,30350,30350,30350,30350,0
|
|
20231127,165700,33187600,30350,30350,30350,30350,0
|
|
20231127,165600,33187600,30350,30350,30350,30350,0
|
|
20231127,165500,33187600,30350,30350,30350,30350,0
|
|
20231127,165400,33187600,30350,30350,30350,30350,0
|
|
20231127,165300,33187600,30350,30350,30350,30350,0
|
|
20231127,165200,33187600,30350,30350,30350,30350,0
|
|
20231127,165100,33187600,30350,30350,30350,30350,0
|
|
20231127,165000,33187600,30350,30350,30350,30350,0
|
|
20231127,164900,33187600,30350,30350,30350,30350,0
|
|
20231127,164800,33187600,30350,30350,30350,30350,0
|
|
20231127,164700,33187600,30350,30350,30350,30350,0
|
|
20231127,164600,33187600,30350,30350,30350,30350,0
|
|
20231127,164500,33187600,30350,30350,30350,30350,0
|
|
20231127,164400,33187600,30350,30350,30350,30350,0
|
|
20231127,164300,33187600,30350,30350,30350,30350,0
|
|
20231127,164200,33187600,30350,30350,30350,30350,0
|
|
20231127,164100,33187600,30350,30350,30350,30350,0
|
|
20231127,164000,33187600,30350,30350,30350,30350,0
|
|
20231127,163900,33187600,30350,30350,30350,30350,0
|
|
20231127,163800,33187600,30350,30350,30350,30350,0
|
|
20231127,163700,33187600,30350,30350,30350,30350,0
|
|
20231127,163600,33187600,30350,30350,30350,30350,0
|
|
20231127,163500,33187600,30350,30350,30350,30350,0
|
|
20231127,163400,33187600,30350,30350,30350,30350,0
|
|
20231127,163300,33187600,30350,30350,30350,30350,0
|
|
20231127,163200,33187600,30350,30350,30350,30350,0
|
|
20231127,163100,33187600,30350,30350,30350,30350,1
|
|
20231127,163000,33187600,30350,30350,30350,30350,0
|
|
20231127,162900,33187600,30350,30350,30350,30350,0
|
|
20231127,162800,33187600,30350,30350,30350,30350,0
|
|
20231127,162700,33187600,30350,30350,30350,30350,0
|
|
20231127,162600,33187600,30350,30350,30350,30350,0
|
|
20231127,162500,33187600,30350,30350,30350,30350,0
|
|
20231127,162400,33187600,30350,30350,30350,30350,0
|
|
20231127,162300,33187600,30350,30350,30350,30350,0
|
|
20231127,162200,33187600,30350,30350,30350,30350,0
|
|
20231127,162100,33187600,30350,30350,30350,30350,0
|
|
20231127,162000,33187600,30350,30350,30350,30350,0
|
|
20231127,161900,33187600,30350,30350,30350,30350,0
|
|
20231127,161800,33187600,30350,30350,30350,30350,0
|
|
20231127,161700,33187600,30350,30350,30350,30350,0
|
|
20231127,161600,33187600,30350,30350,30350,30350,0
|
|
20231127,161500,33187600,30350,30350,30350,30350,0
|
|
20231127,161400,33187600,30350,30350,30350,30350,0
|
|
20231127,161300,33187600,30350,30350,30350,30350,0
|
|
20231127,161200,33187600,30350,30350,30350,30350,0
|
|
20231127,161100,33187600,30350,30350,30350,30350,0
|
|
20231127,161000,33187600,30350,30350,30350,30350,0
|
|
20231127,160900,33187600,30350,30350,30350,30350,0
|
|
20231127,160800,33187600,30350,30350,30350,30350,0
|
|
20231127,160700,33187600,30350,30350,30350,30350,0
|
|
20231127,160600,33187600,30350,30350,30350,30350,0
|
|
20231127,160500,33187600,30350,30350,30350,30350,0
|
|
20231127,160400,33187600,30350,30350,30350,30350,0
|
|
20231127,160300,33187600,30350,30350,30350,30350,0
|
|
20231127,160200,33187600,30350,30350,30350,30350,0
|
|
20231127,160100,33187600,30350,30350,30350,30350,1
|
|
20231127,160000,33187600,30350,30350,30350,30350,0
|
|
20231127,155900,33187600,30350,30350,30350,30350,0
|
|
20231127,155800,33187600,30350,30350,30350,30350,0
|
|
20231127,155700,33187600,30350,30350,30350,30350,0
|
|
20231127,155600,33187600,30350,30350,30350,30350,0
|
|
20231127,155500,33187600,30350,30350,30350,30350,0
|
|
20231127,155400,33187600,30350,30350,30350,30350,0
|
|
20231127,155300,33187600,30350,30350,30350,30350,0
|
|
20231127,155200,33187600,30350,30350,30350,30350,0
|
|
20231127,155100,33187600,30350,30350,30350,30350,0
|
|
20231127,155000,33187600,30350,30350,30350,30350,0
|
|
20231127,154900,33187600,30350,30350,30350,30350,0
|
|
20231127,154800,33187600,30350,30350,30350,30350,0
|
|
20231127,154700,33187600,30350,30350,30350,30350,0
|
|
20231127,154600,33187600,30350,30350,30350,30350,0
|
|
20231127,154500,33187600,30350,30350,30350,30350,0
|
|
20231127,154400,33187600,30350,30350,30350,30350,0
|
|
20231127,154300,33187600,30350,30350,30350,30350,0
|
|
20231127,154200,33187600,30350,30350,30350,30350,0
|
|
20231127,154100,33187600,30350,30350,30350,30350,0
|
|
20231127,154000,33187600,30350,30350,30350,30350,0
|
|
20231127,153900,33187600,30350,30350,30350,30350,0
|
|
20231127,153800,33187600,30350,30350,30350,30350,0
|
|
20231127,153700,33187600,30350,30350,30350,30350,0
|
|
20231127,153600,33187600,30350,30350,30350,30350,0
|
|
20231127,153500,33187600,30350,30350,30350,30350,0
|
|
20231127,153400,33187600,30350,30350,30350,30350,0
|
|
20231127,153300,33187600,30350,30350,30350,30350,0
|
|
20231127,153200,33187600,30350,30350,30350,30350,0
|
|
20231127,153100,33187600,30350,30350,30350,30350,1
|
|
20231127,153000,33187600,30350,30350,30350,30350,1
|
|
20231127,152900,33157250,30350,30350,30350,30350,0
|
|
20231127,152800,33157250,30350,30350,30350,30350,0
|
|
20231127,152700,33157250,30350,30350,30350,30350,0
|
|
20231127,152600,33157250,30350,30350,30350,30350,0
|
|
20231127,152500,33157250,30350,30350,30350,30350,0
|
|
20231127,152400,33157250,30350,30350,30350,30350,0
|
|
20231127,152300,33157250,30350,30350,30350,30350,0
|
|
20231127,152200,33157250,30350,30350,30350,30350,0
|
|
20231127,152100,33157250,30350,30350,30350,30350,0
|
|
20231127,152000,33157250,30350,30350,30350,30350,0
|
|
20231127,151900,33157250,30350,30350,30350,30350,0
|
|
20231127,151800,33157250,30350,30350,30350,30350,0
|
|
20231127,151700,33157250,30350,30350,30350,30350,0
|
|
20231127,151600,33157250,30350,30300,30350,30300,686
|
|
20231127,151500,12367800,30350,30350,30350,30350,0
|
|
20231127,151400,12367800,30350,30350,30350,30350,0
|
|
20231127,151300,12367800,30350,30350,30350,30350,0
|
|
20231127,151200,12367800,30350,30350,30350,30350,0
|
|
20231127,151100,12367800,30350,30350,30350,30350,0
|
|
20231127,151000,12367800,30350,30350,30350,30350,1
|
|
20231127,150900,12337450,30300,30300,30300,30300,0
|
|
20231127,150800,12337450,30300,30300,30300,30300,0
|
|
20231127,150700,12337450,30300,30300,30300,30300,0
|
|
20231127,150600,12337450,30300,30300,30300,30300,0
|
|
20231127,150500,12337450,30300,30300,30300,30300,0
|
|
20231127,150400,12337450,30300,30300,30300,30300,0
|
|
20231127,150300,12337450,30300,30300,30300,30300,0
|
|
20231127,150200,12337450,30300,30300,30300,30300,0
|
|
20231127,150100,12337450,30300,30300,30300,30300,0
|
|
20231127,150000,12337450,30300,30300,30300,30300,1
|
|
20231127,145900,12307150,30350,30350,30350,30350,0
|
|
20231127,145800,12307150,30350,30350,30350,30350,0
|
|
20231127,145700,12307150,30350,30350,30350,30350,0
|
|
20231127,145600,12307150,30350,30350,30350,30350,0
|
|
20231127,145500,12307150,30350,30350,30350,30350,0
|
|
20231127,145400,12307150,30350,30350,30350,30350,0
|
|
20231127,145300,12307150,30350,30350,30350,30350,0
|
|
20231127,145200,12307150,30350,30350,30350,30350,0
|
|
20231127,145100,12307150,30350,30350,30350,30350,0
|
|
20231127,145000,12307150,30350,30350,30350,30350,0
|
|
20231127,144900,12307150,30350,30350,30350,30350,0
|
|
20231127,144800,12307150,30350,30350,30350,30350,0
|
|
20231127,144700,12307150,30350,30350,30350,30350,0
|
|
20231127,144600,12307150,30350,30350,30350,30350,0
|
|
20231127,144500,12307150,30350,30350,30350,30350,0
|
|
20231127,144400,12307150,30350,30350,30350,30350,0
|
|
20231127,144300,12307150,30350,30350,30350,30350,0
|
|
20231127,144200,12307150,30350,30350,30350,30350,0
|
|
20231127,144100,12307150,30350,30350,30350,30350,0
|
|
20231127,144000,12307150,30350,30350,30350,30350,0
|
|
20231127,143900,12307150,30350,30350,30350,30350,0
|
|
20231127,143800,12307150,30350,30350,30350,30350,0
|
|
20231127,143700,12307150,30350,30350,30350,30350,0
|
|
20231127,143600,12307150,30350,30350,30350,30350,0
|
|
20231127,143500,12307150,30350,30350,30350,30350,0
|
|
20231127,143400,12307150,30350,30350,30350,30350,0
|
|
20231127,143300,12307150,30350,30350,30350,30350,0
|
|
20231127,143200,12307150,30350,30350,30350,30350,0
|
|
20231127,143100,12307150,30350,30350,30350,30350,0
|
|
20231127,143000,12307150,30350,30350,30350,30350,0
|
|
20231127,142900,12307150,30350,30350,30350,30350,0
|
|
20231127,142800,12307150,30350,30350,30350,30350,0
|
|
20231127,142700,12307150,30350,30350,30350,30350,0
|
|
20231127,142600,12307150,30350,30350,30350,30350,0
|
|
20231127,142500,12307150,30350,30350,30350,30350,0
|
|
20231127,142400,12307150,30350,30350,30350,30350,0
|
|
20231127,142300,12307150,30350,30350,30350,30350,0
|
|
20231127,142200,12307150,30350,30350,30350,30350,0
|
|
20231127,142100,12307150,30350,30350,30350,30350,0
|
|
20231127,142000,12307150,30350,30350,30350,30350,0
|
|
20231127,141900,12307150,30350,30350,30350,30350,0
|
|
20231127,141800,12307150,30350,30350,30350,30350,0
|
|
20231127,141700,12307150,30350,30350,30350,30350,0
|
|
20231127,141600,12307150,30350,30350,30350,30350,0
|
|
20231127,141500,12307150,30350,30350,30350,30350,0
|
|
20231127,141400,12307150,30350,30350,30350,30350,0
|
|
20231127,141300,12307150,30350,30350,30350,30350,0
|
|
20231127,141200,12307150,30350,30350,30350,30350,0
|
|
20231127,141100,12307150,30350,30350,30350,30350,0
|
|
20231127,141000,12307150,30350,30350,30350,30350,0
|
|
20231127,140900,12307150,30350,30350,30350,30350,0
|
|
20231127,140800,12307150,30350,30350,30350,30350,0
|
|
20231127,140700,12307150,30350,30350,30350,30350,0
|
|
20231127,140600,12307150,30350,30350,30350,30350,0
|
|
20231127,140500,12307150,30350,30350,30350,30350,0
|
|
20231127,140400,12307150,30350,30350,30350,30350,0
|
|
20231127,140300,12307150,30350,30350,30350,30350,0
|
|
20231127,140200,12307150,30350,30350,30350,30350,0
|
|
20231127,140100,12307150,30350,30350,30350,30350,0
|
|
20231127,140000,12307150,30350,30350,30350,30350,0
|
|
20231127,135900,12307150,30350,30350,30350,30350,0
|
|
20231127,135800,12307150,30350,30350,30350,30350,0
|
|
20231127,135700,12307150,30350,30350,30350,30350,0
|
|
20231127,135600,12307150,30350,30350,30350,30350,0
|
|
20231127,135500,12307150,30350,30350,30350,30350,0
|
|
20231127,135400,12307150,30350,30350,30350,30350,0
|
|
20231127,135300,12307150,30350,30350,30350,30350,0
|
|
20231127,135200,12307150,30350,30350,30350,30350,0
|
|
20231127,135100,12307150,30350,30350,30350,30350,0
|
|
20231127,135000,12307150,30350,30300,30350,30300,23
|
|
20231127,134900,11610150,30300,30300,30300,30300,0
|
|
20231127,134800,11610150,30300,30300,30300,30300,0
|
|
20231127,134700,11610150,30300,30300,30300,30300,0
|
|
20231127,134600,11610150,30300,30300,30300,30300,0
|
|
20231127,134500,11610150,30300,30300,30300,30300,0
|
|
20231127,134400,11610150,30300,30300,30300,30300,0
|
|
20231127,134300,11610150,30300,30300,30300,30300,0
|
|
20231127,134200,11610150,30300,30300,30300,30300,1
|
|
20231127,134100,11579850,30350,30350,30350,30350,0
|
|
20231127,134000,11579850,30350,30350,30350,30350,0
|
|
20231127,133900,11579850,30350,30350,30350,30350,1
|
|
20231127,133800,11549500,30350,30350,30350,30350,0
|
|
20231127,133700,11549500,30350,30350,30350,30350,0
|
|
20231127,133600,11549500,30350,30350,30350,30350,0
|
|
20231127,133500,11549500,30350,30350,30350,30350,0
|
|
20231127,133400,11549500,30350,30350,30350,30350,0
|
|
20231127,133300,11549500,30350,30350,30350,30350,0
|
|
20231127,133200,11549500,30350,30350,30350,30350,0
|
|
20231127,133100,11549500,30350,30350,30350,30350,0
|
|
20231127,133000,11549500,30350,30300,30350,30300,30
|
|
20231127,132900,10640300,30350,30300,30350,30300,5
|
|
20231127,132800,10488750,30350,30350,30350,30350,0
|
|
20231127,132700,10488750,30350,30350,30350,30350,0
|
|
20231127,132600,10488750,30350,30350,30350,30350,0
|
|
20231127,132500,10488750,30350,30350,30350,30350,0
|
|
20231127,132400,10488750,30350,30350,30350,30350,0
|
|
20231127,132300,10488750,30350,30350,30350,30350,0
|
|
20231127,132200,10488750,30350,30350,30350,30350,0
|
|
20231127,132100,10488750,30350,30350,30350,30350,0
|
|
20231127,132000,10488750,30350,30350,30350,30350,0
|
|
20231127,131900,10488750,30350,30350,30350,30350,0
|
|
20231127,131800,10488750,30350,30350,30350,30350,0
|
|
20231127,131700,10488750,30350,30350,30350,30350,0
|
|
20231127,131600,10488750,30350,30350,30350,30350,0
|
|
20231127,131500,10488750,30350,30350,30350,30350,0
|
|
20231127,131400,10488750,30350,30350,30350,30350,0
|
|
20231127,131300,10488750,30350,30350,30350,30350,19
|
|
20231127,131200,9912100,30350,30350,30350,30350,0
|
|
20231127,131100,9912100,30350,30350,30350,30350,0
|
|
20231127,131000,9912100,30350,30350,30350,30350,0
|
|
20231127,130900,9912100,30350,30350,30350,30350,0
|
|
20231127,130800,9912100,30350,30350,30350,30350,0
|
|
20231127,130700,9912100,30350,30350,30350,30350,0
|
|
20231127,130600,9912100,30350,30350,30350,30350,0
|
|
20231127,130500,9912100,30350,30350,30350,30350,0
|
|
20231127,130400,9912100,30350,30350,30350,30350,0
|
|
20231127,130300,9912100,30350,30350,30350,30350,0
|
|
20231127,130200,9912100,30350,30350,30350,30300,3
|
|
20231127,130100,9821100,30300,30300,30300,30300,0
|
|
20231127,130000,9821100,30300,30300,30300,30300,0
|
|
20231127,125900,9821100,30300,30300,30300,30300,0
|
|
20231127,125800,9821100,30300,30300,30300,30300,0
|
|
20231127,125700,9821100,30300,30300,30300,30300,0
|
|
20231127,125600,9821100,30300,30300,30300,30300,0
|
|
20231127,125500,9821100,30300,30300,30300,30300,0
|
|
20231127,125400,9821100,30300,30300,30300,30300,0
|
|
20231127,125300,9821100,30300,30300,30300,30300,0
|
|
20231127,125200,9821100,30300,30300,30300,30300,0
|
|
20231127,125100,9821100,30300,30300,30300,30300,0
|
|
20231127,125000,9821100,30300,30300,30300,30300,0
|
|
20231127,124900,9821100,30300,30300,30300,30300,0
|
|
20231127,124800,9821100,30300,30300,30300,30300,0
|
|
20231127,124700,9821100,30300,30300,30300,30300,0
|
|
20231127,124600,9821100,30300,30300,30300,30300,0
|
|
20231127,124500,9821100,30300,30300,30300,30300,0
|
|
20231127,124400,9821100,30300,30300,30300,30300,0
|
|
20231127,124300,9821100,30300,30300,30300,30300,0
|
|
20231127,124200,9821100,30300,30300,30300,30300,0
|
|
20231127,124100,9821100,30300,30300,30300,30300,0
|
|
20231127,124000,9821100,30300,30300,30300,30300,0
|
|
20231127,123900,9821100,30300,30300,30300,30300,0
|
|
20231127,123800,9821100,30300,30300,30300,30300,0
|
|
20231127,123700,9821100,30300,30300,30300,30300,0
|
|
20231127,123600,9821100,30300,30300,30300,30300,0
|
|
20231127,123500,9821100,30300,30300,30300,30300,0
|
|
20231127,123400,9821100,30300,30300,30300,30300,0
|
|
20231127,123300,9821100,30300,30300,30300,30300,2
|
|
20231127,123200,9760500,30300,30300,30300,30300,0
|
|
20231127,123100,9760500,30300,30300,30300,30300,0
|
|
20231127,123000,9760500,30300,30300,30300,30300,0
|
|
20231127,122900,9760500,30300,30300,30300,30300,0
|
|
20231127,122800,9760500,30300,30300,30300,30300,0
|
|
20231127,122700,9760500,30300,30300,30300,30300,0
|
|
20231127,122600,9760500,30300,30300,30300,30300,0
|
|
20231127,122500,9760500,30300,30300,30300,30300,0
|
|
20231127,122400,9760500,30300,30300,30300,30300,0
|
|
20231127,122300,9760500,30300,30300,30300,30300,0
|
|
20231127,122200,9760500,30300,30300,30300,30300,0
|
|
20231127,122100,9760500,30300,30300,30300,30300,0
|
|
20231127,122000,9760500,30300,30300,30300,30300,0
|
|
20231127,121900,9760500,30300,30300,30300,30300,0
|
|
20231127,121800,9760500,30300,30300,30300,30300,0
|
|
20231127,121700,9760500,30300,30300,30300,30300,2
|
|
20231127,121600,9699900,30350,30350,30350,30350,0
|
|
20231127,121500,9699900,30350,30350,30350,30350,0
|
|
20231127,121400,9699900,30350,30350,30350,30350,0
|
|
20231127,121300,9699900,30350,30350,30350,30350,0
|
|
20231127,121200,9699900,30350,30350,30350,30350,0
|
|
20231127,121100,9699900,30350,30350,30350,30350,0
|
|
20231127,121000,9699900,30350,30350,30350,30350,0
|
|
20231127,120900,9699900,30350,30350,30350,30350,0
|
|
20231127,120800,9699900,30350,30350,30350,30350,0
|
|
20231127,120700,9699900,30350,30350,30350,30350,0
|
|
20231127,120600,9699900,30350,30350,30350,30350,0
|
|
20231127,120500,9699900,30350,30350,30350,30350,0
|
|
20231127,120400,9699900,30350,30350,30350,30350,0
|
|
20231127,120300,9699900,30350,30350,30350,30350,0
|
|
20231127,120200,9699900,30350,30350,30350,30350,0
|
|
20231127,120100,9699900,30350,30350,30350,30350,0
|
|
20231127,120000,9699900,30350,30300,30350,30300,12
|
|
20231127,115900,9336200,30300,30300,30300,30300,0
|
|
20231127,115800,9336200,30300,30300,30300,30300,0
|
|
20231127,115700,9336200,30300,30300,30300,30300,0
|
|
20231127,115600,9336200,30300,30300,30300,30300,0
|
|
20231127,115500,9336200,30300,30300,30300,30300,0
|
|
20231127,115400,9336200,30300,30300,30300,30300,0
|
|
20231127,115300,9336200,30300,30300,30300,30300,0
|
|
20231127,115200,9336200,30300,30300,30300,30300,0
|
|
20231127,115100,9336200,30300,30300,30300,30300,0
|
|
20231127,115000,9336200,30300,30300,30300,30300,0
|
|
20231127,114900,9336200,30300,30300,30300,30300,0
|
|
20231127,114800,9336200,30300,30300,30300,30300,0
|
|
20231127,114700,9336200,30300,30300,30300,30300,0
|
|
20231127,114600,9336200,30300,30300,30300,30300,0
|
|
20231127,114500,9336200,30300,30300,30300,30300,0
|
|
20231127,114400,9336200,30300,30300,30300,30300,0
|
|
20231127,114300,9336200,30300,30300,30300,30300,0
|
|
20231127,114200,9336200,30300,30300,30300,30300,0
|
|
20231127,114100,9336200,30300,30300,30300,30300,0
|
|
20231127,114000,9336200,30300,30300,30300,30300,0
|
|
20231127,113900,9336200,30300,30300,30300,30300,0
|
|
20231127,113800,9336200,30300,30300,30300,30300,0
|
|
20231127,113700,9336200,30300,30300,30300,30300,0
|
|
20231127,113600,9336200,30300,30300,30300,30300,0
|
|
20231127,113500,9336200,30300,30300,30300,30300,0
|
|
20231127,113400,9336200,30300,30300,30300,30300,0
|
|
20231127,113300,9336200,30300,30300,30300,30300,0
|
|
20231127,113200,9336200,30300,30300,30300,30300,0
|
|
20231127,113100,9336200,30300,30300,30300,30300,0
|
|
20231127,113000,9336200,30300,30300,30300,30300,0
|
|
20231127,112900,9336200,30300,30300,30300,30300,0
|
|
20231127,112800,9336200,30300,30300,30350,30300,131
|
|
20231127,112700,5366100,30350,30350,30350,30350,0
|
|
20231127,112600,5366100,30350,30350,30350,30350,0
|
|
20231127,112500,5366100,30350,30350,30350,30350,0
|
|
20231127,112400,5366100,30350,30350,30350,30350,0
|
|
20231127,112300,5366100,30350,30350,30350,30350,0
|
|
20231127,112200,5366100,30350,30350,30350,30350,0
|
|
20231127,112100,5366100,30350,30350,30350,30350,11
|
|
20231127,112000,5032250,30350,30350,30350,30350,10
|
|
20231127,111900,4728750,30350,30300,30350,30300,89
|
|
20231127,111800,2031500,30300,30300,30300,30300,0
|
|
20231127,111700,2031500,30300,30300,30300,30300,0
|
|
20231127,111600,2031500,30300,30300,30300,30300,0
|
|
20231127,111500,2031500,30300,30300,30300,30300,0
|
|
20231127,111400,2031500,30300,30300,30300,30300,0
|
|
20231127,111300,2031500,30300,30300,30300,30300,0
|
|
20231127,111200,2031500,30300,30300,30300,30300,0
|
|
20231127,111100,2031500,30300,30300,30300,30300,0
|
|
20231127,111000,2031500,30300,30300,30300,30300,0
|
|
20231127,110900,2031500,30300,30300,30300,30300,0
|
|
20231127,110800,2031500,30300,30300,30300,30300,0
|
|
20231127,110700,2031500,30300,30300,30300,30300,0
|
|
20231127,110600,2031500,30300,30300,30300,30300,0
|
|
20231127,110500,2031500,30300,30300,30300,30300,0
|
|
20231127,110400,2031500,30300,30300,30300,30300,0
|
|
20231127,110300,2031500,30300,30300,30300,30300,0
|
|
20231127,110200,2031500,30300,30300,30300,30300,0
|
|
20231127,110100,2031500,30300,30300,30300,30300,0
|
|
20231127,110000,2031500,30300,30300,30300,30300,0
|
|
20231127,105900,2031500,30300,30300,30300,30300,0
|
|
20231127,105800,2031500,30300,30300,30300,30300,0
|
|
20231127,105700,2031500,30300,30300,30300,30300,0
|
|
20231127,105600,2031500,30300,30300,30300,30300,0
|
|
20231127,105500,2031500,30300,30300,30300,30300,0
|
|
20231127,105400,2031500,30300,30300,30300,30300,1
|
|
20231127,105300,2001200,30350,30350,30350,30350,0
|
|
20231127,105200,2001200,30350,30350,30350,30350,0
|
|
20231127,105100,2001200,30350,30350,30350,30350,0
|
|
20231127,105000,2001200,30350,30350,30350,30350,0
|
|
20231127,104900,2001200,30350,30350,30350,30350,0
|
|
20231127,104800,2001200,30350,30350,30350,30350,0
|
|
20231127,104700,2001200,30350,30350,30350,30350,0
|
|
20231127,104600,2001200,30350,30350,30350,30350,0
|
|
20231127,104500,2001200,30350,30350,30350,30350,22
|
|
20231127,104400,1333500,30350,30350,30350,30350,0
|
|
20231127,104300,1333500,30350,30350,30350,30350,0
|
|
20231127,104200,1333500,30350,30350,30350,30350,0
|
|
20231127,104100,1333500,30350,30350,30350,30350,0
|
|
20231127,104000,1333500,30350,30350,30350,30350,0
|
|
20231127,103900,1333500,30350,30350,30350,30350,0
|
|
20231127,103800,1333500,30350,30350,30350,30350,0
|
|
20231127,103700,1333500,30350,30350,30350,30350,0
|
|
20231127,103600,1333500,30350,30350,30350,30350,0
|
|
20231127,103500,1333500,30350,30350,30350,30350,0
|
|
20231127,103400,1333500,30350,30350,30350,30350,0
|
|
20231127,103300,1333500,30350,30350,30350,30350,0
|
|
20231127,103200,1333500,30350,30350,30350,30350,0
|
|
20231127,103100,1333500,30350,30350,30350,30350,0
|
|
20231127,103000,1333500,30350,30350,30350,30350,0
|
|
20231127,102900,1333500,30350,30350,30350,30350,0
|
|
20231127,102800,1333500,30350,30350,30350,30350,0
|
|
20231127,102700,1333500,30350,30350,30350,30350,0
|
|
20231127,102600,1333500,30350,30350,30350,30350,0
|
|
20231127,102500,1333500,30350,30350,30350,30350,0
|
|
20231127,102400,1333500,30350,30350,30350,30350,0
|
|
20231127,102300,1333500,30350,30350,30350,30350,0
|
|
20231127,102200,1333500,30350,30350,30350,30350,0
|
|
20231127,102100,1333500,30350,30350,30350,30350,0
|
|
20231127,102000,1333500,30350,30350,30350,30350,1
|
|
20231127,101900,1303150,30350,30350,30350,30350,0
|
|
20231127,101800,1303150,30350,30350,30350,30350,0
|
|
20231127,101700,1303150,30350,30350,30350,30350,0
|
|
20231127,101600,1303150,30350,30350,30350,30350,0
|
|
20231127,101500,1303150,30350,30350,30350,30350,0
|
|
20231127,101400,1303150,30350,30350,30350,30350,0
|
|
20231127,101300,1303150,30350,30350,30350,30350,0
|
|
20231127,101200,1303150,30350,30350,30350,30350,0
|
|
20231127,101100,1303150,30350,30350,30350,30350,0
|
|
20231127,101000,1303150,30350,30350,30350,30350,0
|
|
20231127,100900,1303150,30350,30350,30350,30350,0
|
|
20231127,100800,1303150,30350,30350,30350,30350,0
|
|
20231127,100700,1303150,30350,30350,30350,30350,0
|
|
20231127,100600,1303150,30350,30350,30350,30350,0
|
|
20231127,100500,1303150,30350,30350,30350,30350,0
|
|
20231127,100400,1303150,30350,30350,30350,30350,0
|
|
20231127,100300,1303150,30350,30350,30350,30350,0
|
|
20231127,100200,1303150,30350,30350,30350,30350,0
|
|
20231127,100100,1303150,30350,30350,30350,30350,0
|
|
20231127,100000,1303150,30350,30350,30350,30350,0
|
|
20231127,095900,1303150,30350,30350,30350,30350,0
|
|
20231127,095800,1303150,30350,30350,30350,30350,0
|
|
20231127,095700,1303150,30350,30350,30350,30350,0
|
|
20231127,095600,1303150,30350,30350,30350,30350,0
|
|
20231127,095500,1303150,30350,30350,30350,30350,0
|
|
20231127,095400,1303150,30350,30350,30350,30350,0
|
|
20231127,095300,1303150,30350,30350,30350,30350,0
|
|
20231127,095200,1303150,30350,30350,30350,30350,0
|
|
20231127,095100,1303150,30350,30350,30350,30350,0
|
|
20231127,095000,1303150,30350,30350,30350,30350,0
|
|
20231127,094900,1303150,30350,30350,30350,30350,0
|
|
20231127,094800,1303150,30350,30350,30350,30350,0
|
|
20231127,094700,1303150,30350,30350,30350,30350,0
|
|
20231127,094600,1303150,30350,30350,30350,30350,0
|
|
20231127,094500,1303150,30350,30350,30350,30350,0
|
|
20231127,094400,1303150,30350,30350,30350,30350,0
|
|
20231127,094300,1303150,30350,30350,30350,30350,0
|
|
20231127,094200,1303150,30350,30300,30350,30300,28
|
|
20231127,094100,454600,30400,30400,30400,30400,0
|
|
20231127,094000,454600,30400,30400,30400,30400,0
|
|
20231127,093900,454600,30400,30400,30400,30400,0
|
|
20231127,093800,454600,30400,30400,30400,30400,0
|
|
20231127,093700,454600,30400,30400,30400,30400,0
|
|
20231127,093600,454600,30400,30400,30400,30400,0
|
|
20231127,093500,454600,30400,30400,30400,30400,0
|
|
20231127,093400,454600,30400,30400,30400,30400,0
|
|
20231127,093300,454600,30400,30400,30400,30400,0
|
|
20231127,093200,454600,30400,30400,30400,30400,0
|
|
20231127,093100,454600,30400,30400,30400,30400,0
|
|
20231127,093000,454600,30400,30400,30400,30400,0
|
|
20231127,092900,454600,30400,30400,30400,30400,0
|
|
20231127,092800,454600,30400,30400,30400,30400,0
|
|
20231127,092700,454600,30400,30400,30400,30400,0
|
|
20231127,092600,454600,30400,30400,30400,30400,0
|
|
20231127,092500,454600,30400,30400,30400,30400,0
|
|
20231127,092400,454600,30400,30400,30400,30400,0
|
|
20231127,092300,454600,30400,30400,30400,30400,0
|
|
20231127,092200,454600,30400,30400,30400,30400,0
|
|
20231127,092100,454600,30400,30400,30400,30400,0
|
|
20231127,092000,454600,30400,30400,30400,30400,0
|
|
20231127,091900,454600,30400,30400,30400,30400,0
|
|
20231127,091800,454600,30400,30400,30400,30400,0
|
|
20231127,091700,454600,30400,30400,30400,30400,0
|
|
20231127,091600,454600,30400,30400,30400,30400,0
|
|
20231127,091500,454600,30400,30400,30400,30400,0
|
|
20231127,091400,454600,30400,30400,30400,30400,0
|
|
20231127,091300,454600,30400,30400,30400,30400,0
|
|
20231127,091200,454600,30400,30400,30400,30400,0
|
|
20231127,091100,454600,30400,30400,30400,30400,0
|
|
20231127,091000,454600,30400,30400,30400,30400,0
|
|
20231127,090900,454600,30400,30400,30400,30400,0
|
|
20231127,090800,454600,30400,30400,30400,30400,0
|
|
20231127,090700,454600,30400,30400,30400,30400,0
|
|
20231127,090600,454600,30400,30400,30400,30400,0
|
|
20231127,090500,454600,30400,30400,30400,30400,0
|
|
20231127,090400,454600,30400,30400,30400,30400,0
|
|
20231127,090300,454600,30400,30400,30400,30400,0
|
|
20231127,090200,454600,30400,30400,30400,30400,0
|
|
20231127,090100,454600,30400,30400,30400,30400,1
|
|
20231127,090000,424200,30300,30300,30300,30300,14
|