604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190100,17534650,30450,30450,30450,30450,51
|
|
20231128,190000,17534650,30450,30450,30450,30450,0
|
|
20231128,185900,17534650,30450,30450,30450,30450,0
|
|
20231128,185800,17534650,30450,30450,30450,30450,0
|
|
20231128,185700,17534650,30450,30450,30450,30450,0
|
|
20231128,185600,17534650,30450,30450,30450,30450,0
|
|
20231128,185500,17534650,30450,30450,30450,30450,0
|
|
20231128,185400,17534650,30450,30450,30450,30450,0
|
|
20231128,185300,17534650,30450,30450,30450,30450,0
|
|
20231128,185200,17534650,30450,30450,30450,30450,0
|
|
20231128,185100,17534650,30450,30450,30450,30450,0
|
|
20231128,185000,17534650,30450,30450,30450,30450,0
|
|
20231128,184900,17534650,30450,30450,30450,30450,0
|
|
20231128,184800,17534650,30450,30450,30450,30450,0
|
|
20231128,184700,17534650,30450,30450,30450,30450,0
|
|
20231128,184600,17534650,30450,30450,30450,30450,0
|
|
20231128,184500,17534650,30450,30450,30450,30450,0
|
|
20231128,184400,17534650,30450,30450,30450,30450,0
|
|
20231128,184300,17534650,30450,30450,30450,30450,0
|
|
20231128,184200,17534650,30450,30450,30450,30450,0
|
|
20231128,184100,17534650,30450,30450,30450,30450,0
|
|
20231128,184000,17534650,30450,30450,30450,30450,0
|
|
20231128,183900,17534650,30450,30450,30450,30450,0
|
|
20231128,183800,17534650,30450,30450,30450,30450,0
|
|
20231128,183700,17534650,30450,30450,30450,30450,0
|
|
20231128,183600,17534650,30450,30450,30450,30450,0
|
|
20231128,183500,17534650,30450,30450,30450,30450,0
|
|
20231128,183400,17534650,30450,30450,30450,30450,0
|
|
20231128,183300,17534650,30450,30450,30450,30450,0
|
|
20231128,183200,17534650,30450,30450,30450,30450,0
|
|
20231128,183100,17534650,30450,30450,30450,30450,51
|
|
20231128,183000,17534650,30450,30450,30450,30450,0
|
|
20231128,182900,17534650,30450,30450,30450,30450,0
|
|
20231128,182800,17534650,30450,30450,30450,30450,0
|
|
20231128,182700,17534650,30450,30450,30450,30450,0
|
|
20231128,182600,17534650,30450,30450,30450,30450,0
|
|
20231128,182500,17534650,30450,30450,30450,30450,0
|
|
20231128,182400,17534650,30450,30450,30450,30450,0
|
|
20231128,182300,17534650,30450,30450,30450,30450,0
|
|
20231128,182200,17534650,30450,30450,30450,30450,0
|
|
20231128,182100,17534650,30450,30450,30450,30450,0
|
|
20231128,182000,17534650,30450,30450,30450,30450,0
|
|
20231128,181900,17534650,30450,30450,30450,30450,0
|
|
20231128,181800,17534650,30450,30450,30450,30450,0
|
|
20231128,181700,17534650,30450,30450,30450,30450,0
|
|
20231128,181600,17534650,30450,30450,30450,30450,0
|
|
20231128,181500,17534650,30450,30450,30450,30450,0
|
|
20231128,181400,17534650,30450,30450,30450,30450,0
|
|
20231128,181300,17534650,30450,30450,30450,30450,0
|
|
20231128,181200,17534650,30450,30450,30450,30450,0
|
|
20231128,181100,17534650,30450,30450,30450,30450,0
|
|
20231128,181000,17534650,30450,30450,30450,30450,0
|
|
20231128,180900,17534650,30450,30450,30450,30450,0
|
|
20231128,180800,17534650,30450,30450,30450,30450,0
|
|
20231128,180700,17534650,30450,30450,30450,30450,0
|
|
20231128,180600,17534650,30450,30450,30450,30450,0
|
|
20231128,180500,17534650,30450,30450,30450,30450,0
|
|
20231128,180400,17534650,30450,30450,30450,30450,0
|
|
20231128,180300,17534650,30450,30450,30450,30450,0
|
|
20231128,180200,17534650,30450,30450,30450,30450,0
|
|
20231128,180100,17534650,30450,30450,30450,30450,51
|
|
20231128,180000,17534650,30450,30450,30450,30450,0
|
|
20231128,175900,17534650,30450,30450,30450,30450,0
|
|
20231128,175800,17534650,30450,30450,30450,30450,0
|
|
20231128,175700,17534650,30450,30450,30450,30450,0
|
|
20231128,175600,17534650,30450,30450,30450,30450,0
|
|
20231128,175500,17534650,30450,30450,30450,30450,0
|
|
20231128,175400,17534650,30450,30450,30450,30450,0
|
|
20231128,175300,17534650,30450,30450,30450,30450,0
|
|
20231128,175200,17534650,30450,30450,30450,30450,0
|
|
20231128,175100,17534650,30450,30450,30450,30450,0
|
|
20231128,175000,17534650,30450,30450,30450,30450,0
|
|
20231128,174900,17534650,30450,30450,30450,30450,0
|
|
20231128,174800,17534650,30450,30450,30450,30450,0
|
|
20231128,174700,17534650,30450,30450,30450,30450,0
|
|
20231128,174600,17534650,30450,30450,30450,30450,0
|
|
20231128,174500,17534650,30450,30450,30450,30450,0
|
|
20231128,174400,17534650,30450,30450,30450,30450,0
|
|
20231128,174300,17534650,30450,30450,30450,30450,0
|
|
20231128,174200,17534650,30450,30450,30450,30450,0
|
|
20231128,174100,17534650,30450,30450,30450,30450,0
|
|
20231128,174000,17534650,30450,30450,30450,30450,0
|
|
20231128,173900,17534650,30450,30450,30450,30450,0
|
|
20231128,173800,17534650,30450,30450,30450,30450,0
|
|
20231128,173700,17534650,30450,30450,30450,30450,0
|
|
20231128,173600,17534650,30450,30450,30450,30450,0
|
|
20231128,173500,17534650,30450,30450,30450,30450,0
|
|
20231128,173400,17534650,30450,30450,30450,30450,0
|
|
20231128,173300,17534650,30450,30450,30450,30450,0
|
|
20231128,173200,17534650,30450,30450,30450,30450,0
|
|
20231128,173100,17534650,30450,30450,30450,30450,51
|
|
20231128,173000,17534650,30450,30450,30450,30450,0
|
|
20231128,172900,17534650,30450,30450,30450,30450,0
|
|
20231128,172800,17534650,30450,30450,30450,30450,0
|
|
20231128,172700,17534650,30450,30450,30450,30450,0
|
|
20231128,172600,17534650,30450,30450,30450,30450,0
|
|
20231128,172500,17534650,30450,30450,30450,30450,0
|
|
20231128,172400,17534650,30450,30450,30450,30450,0
|
|
20231128,172300,17534650,30450,30450,30450,30450,0
|
|
20231128,172200,17534650,30450,30450,30450,30450,0
|
|
20231128,172100,17534650,30450,30450,30450,30450,0
|
|
20231128,172000,17534650,30450,30450,30450,30450,0
|
|
20231128,171900,17534650,30450,30450,30450,30450,0
|
|
20231128,171800,17534650,30450,30450,30450,30450,0
|
|
20231128,171700,17534650,30450,30450,30450,30450,0
|
|
20231128,171600,17534650,30450,30450,30450,30450,0
|
|
20231128,171500,17534650,30450,30450,30450,30450,0
|
|
20231128,171400,17534650,30450,30450,30450,30450,0
|
|
20231128,171300,17534650,30450,30450,30450,30450,0
|
|
20231128,171200,17534650,30450,30450,30450,30450,0
|
|
20231128,171100,17534650,30450,30450,30450,30450,0
|
|
20231128,171000,17534650,30450,30450,30450,30450,0
|
|
20231128,170900,17534650,30450,30450,30450,30450,0
|
|
20231128,170800,17534650,30450,30450,30450,30450,0
|
|
20231128,170700,17534650,30450,30450,30450,30450,0
|
|
20231128,170600,17534650,30450,30450,30450,30450,0
|
|
20231128,170500,17534650,30450,30450,30450,30450,0
|
|
20231128,170400,17534650,30450,30450,30450,30450,0
|
|
20231128,170300,17534650,30450,30450,30450,30450,0
|
|
20231128,170200,17534650,30450,30450,30450,30450,0
|
|
20231128,170100,17534650,30450,30450,30450,30450,51
|
|
20231128,170000,17534650,30450,30450,30450,30450,0
|
|
20231128,165900,17534650,30450,30450,30450,30450,0
|
|
20231128,165800,17534650,30450,30450,30450,30450,0
|
|
20231128,165700,17534650,30450,30450,30450,30450,0
|
|
20231128,165600,17534650,30450,30450,30450,30450,0
|
|
20231128,165500,17534650,30450,30450,30450,30450,0
|
|
20231128,165400,17534650,30450,30450,30450,30450,0
|
|
20231128,165300,17534650,30450,30450,30450,30450,0
|
|
20231128,165200,17534650,30450,30450,30450,30450,0
|
|
20231128,165100,17534650,30450,30450,30450,30450,0
|
|
20231128,165000,17534650,30450,30450,30450,30450,0
|
|
20231128,164900,17534650,30450,30450,30450,30450,0
|
|
20231128,164800,17534650,30450,30450,30450,30450,0
|
|
20231128,164700,17534650,30450,30450,30450,30450,0
|
|
20231128,164600,17534650,30450,30450,30450,30450,0
|
|
20231128,164500,17534650,30450,30450,30450,30450,0
|
|
20231128,164400,17534650,30450,30450,30450,30450,0
|
|
20231128,164300,17534650,30450,30450,30450,30450,0
|
|
20231128,164200,17534650,30450,30450,30450,30450,0
|
|
20231128,164100,17534650,30450,30450,30450,30450,0
|
|
20231128,164000,17534650,30450,30450,30450,30450,0
|
|
20231128,163900,17534650,30450,30450,30450,30450,0
|
|
20231128,163800,17534650,30450,30450,30450,30450,0
|
|
20231128,163700,17534650,30450,30450,30450,30450,0
|
|
20231128,163600,17534650,30450,30450,30450,30450,0
|
|
20231128,163500,17534650,30450,30450,30450,30450,0
|
|
20231128,163400,17534650,30450,30450,30450,30450,0
|
|
20231128,163300,17534650,30450,30450,30450,30450,0
|
|
20231128,163200,17534650,30450,30450,30450,30450,0
|
|
20231128,163100,17534650,30450,30450,30450,30450,51
|
|
20231128,163000,17534650,30450,30450,30450,30450,0
|
|
20231128,162900,17534650,30450,30450,30450,30450,0
|
|
20231128,162800,17534650,30450,30450,30450,30450,0
|
|
20231128,162700,17534650,30450,30450,30450,30450,0
|
|
20231128,162600,17534650,30450,30450,30450,30450,0
|
|
20231128,162500,17534650,30450,30450,30450,30450,0
|
|
20231128,162400,17534650,30450,30450,30450,30450,0
|
|
20231128,162300,17534650,30450,30450,30450,30450,0
|
|
20231128,162200,17534650,30450,30450,30450,30450,0
|
|
20231128,162100,17534650,30450,30450,30450,30450,0
|
|
20231128,162000,17534650,30450,30450,30450,30450,0
|
|
20231128,161900,17534650,30450,30450,30450,30450,0
|
|
20231128,161800,17534650,30450,30450,30450,30450,0
|
|
20231128,161700,17534650,30450,30450,30450,30450,0
|
|
20231128,161600,17534650,30450,30450,30450,30450,0
|
|
20231128,161500,17534650,30450,30450,30450,30450,0
|
|
20231128,161400,17534650,30450,30450,30450,30450,0
|
|
20231128,161300,17534650,30450,30450,30450,30450,0
|
|
20231128,161200,17534650,30450,30450,30450,30450,0
|
|
20231128,161100,17534650,30450,30450,30450,30450,0
|
|
20231128,161000,17534650,30450,30450,30450,30450,0
|
|
20231128,160900,17534650,30450,30450,30450,30450,0
|
|
20231128,160800,17534650,30450,30450,30450,30450,0
|
|
20231128,160700,17534650,30450,30450,30450,30450,0
|
|
20231128,160600,17534650,30450,30450,30450,30450,0
|
|
20231128,160500,17534650,30450,30450,30450,30450,0
|
|
20231128,160400,17534650,30450,30450,30450,30450,0
|
|
20231128,160300,17534650,30450,30450,30450,30450,0
|
|
20231128,160200,17534650,30450,30450,30450,30450,0
|
|
20231128,160100,17534650,30450,30450,30450,30450,51
|
|
20231128,160000,17534650,30450,30450,30450,30450,0
|
|
20231128,155900,17534650,30450,30450,30450,30450,0
|
|
20231128,155800,17534650,30450,30450,30450,30450,0
|
|
20231128,155700,17534650,30450,30450,30450,30450,0
|
|
20231128,155600,17534650,30450,30450,30450,30450,0
|
|
20231128,155500,17534650,30450,30450,30450,30450,0
|
|
20231128,155400,17534650,30450,30450,30450,30450,0
|
|
20231128,155300,17534650,30450,30450,30450,30450,0
|
|
20231128,155200,17534650,30450,30450,30450,30450,0
|
|
20231128,155100,17534650,30450,30450,30450,30450,0
|
|
20231128,155000,17534650,30450,30450,30450,30450,0
|
|
20231128,154900,17534650,30450,30450,30450,30450,0
|
|
20231128,154800,17534650,30450,30450,30450,30450,0
|
|
20231128,154700,17534650,30450,30450,30450,30450,0
|
|
20231128,154600,17534650,30450,30450,30450,30450,0
|
|
20231128,154500,17534650,30450,30450,30450,30450,0
|
|
20231128,154400,17534650,30450,30450,30450,30450,0
|
|
20231128,154300,17534650,30450,30450,30450,30450,0
|
|
20231128,154200,17534650,30450,30450,30450,30450,0
|
|
20231128,154100,17534650,30450,30450,30450,30450,0
|
|
20231128,154000,17534650,30450,30450,30450,30450,0
|
|
20231128,153900,17534650,30450,30450,30450,30450,0
|
|
20231128,153800,17534650,30450,30450,30450,30450,0
|
|
20231128,153700,17534650,30450,30450,30450,30450,0
|
|
20231128,153600,17534650,30450,30450,30450,30450,0
|
|
20231128,153500,17534650,30450,30450,30450,30450,0
|
|
20231128,153400,17534650,30450,30450,30450,30450,0
|
|
20231128,153300,17534650,30450,30450,30450,30450,0
|
|
20231128,153200,17534650,30450,30450,30450,30450,0
|
|
20231128,153100,17534650,30450,30450,30450,30450,51
|
|
20231128,153000,17534650,30450,30450,30450,30450,51
|
|
20231128,152900,15981700,30450,30450,30450,30450,0
|
|
20231128,152800,15981700,30450,30450,30450,30450,0
|
|
20231128,152700,15981700,30450,30450,30450,30450,0
|
|
20231128,152600,15981700,30450,30450,30450,30450,0
|
|
20231128,152500,15981700,30450,30450,30450,30450,0
|
|
20231128,152400,15981700,30450,30450,30450,30450,0
|
|
20231128,152300,15981700,30450,30450,30450,30450,0
|
|
20231128,152200,15981700,30450,30450,30450,30450,0
|
|
20231128,152100,15981700,30450,30450,30450,30450,0
|
|
20231128,152000,15981700,30450,30450,30450,30450,0
|
|
20231128,151900,15981700,30450,30450,30450,30450,0
|
|
20231128,151800,15981700,30450,30450,30450,30450,0
|
|
20231128,151700,15981700,30450,30450,30450,30450,0
|
|
20231128,151600,15981700,30450,30450,30450,30450,0
|
|
20231128,151500,15981700,30450,30450,30450,30450,0
|
|
20231128,151400,15981700,30450,30450,30450,30450,0
|
|
20231128,151300,15981700,30450,30450,30450,30450,0
|
|
20231128,151200,15981700,30450,30450,30450,30450,0
|
|
20231128,151100,15981700,30450,30450,30450,30450,1
|
|
20231128,151000,15951250,30450,30450,30450,30450,0
|
|
20231128,150900,15951250,30450,30450,30450,30450,0
|
|
20231128,150800,15951250,30450,30450,30450,30450,0
|
|
20231128,150700,15951250,30450,30450,30450,30450,0
|
|
20231128,150600,15951250,30450,30450,30450,30450,0
|
|
20231128,150500,15951250,30450,30450,30450,30450,0
|
|
20231128,150400,15951250,30450,30450,30450,30450,0
|
|
20231128,150300,15951250,30450,30450,30450,30450,0
|
|
20231128,150200,15951250,30450,30450,30450,30450,0
|
|
20231128,150100,15951250,30450,30450,30450,30450,0
|
|
20231128,150000,15951250,30450,30450,30450,30450,0
|
|
20231128,145900,15951250,30450,30450,30450,30450,0
|
|
20231128,145800,15951250,30450,30450,30450,30450,0
|
|
20231128,145700,15951250,30450,30450,30450,30450,0
|
|
20231128,145600,15951250,30450,30450,30450,30450,0
|
|
20231128,145500,15951250,30450,30450,30450,30450,0
|
|
20231128,145400,15951250,30450,30450,30450,30450,0
|
|
20231128,145300,15951250,30450,30450,30450,30450,0
|
|
20231128,145200,15951250,30450,30450,30450,30450,0
|
|
20231128,145100,15951250,30450,30450,30450,30450,0
|
|
20231128,145000,15951250,30450,30450,30450,30450,0
|
|
20231128,144900,15951250,30450,30450,30450,30450,0
|
|
20231128,144800,15951250,30450,30450,30450,30450,0
|
|
20231128,144700,15951250,30450,30450,30450,30450,1
|
|
20231128,144600,15920800,30400,30400,30400,30400,0
|
|
20231128,144500,15920800,30400,30400,30400,30400,0
|
|
20231128,144400,15920800,30400,30400,30400,30400,0
|
|
20231128,144300,15920800,30400,30400,30400,30400,0
|
|
20231128,144200,15920800,30400,30400,30400,30400,0
|
|
20231128,144100,15920800,30400,30400,30400,30400,0
|
|
20231128,144000,15920800,30400,30400,30400,30400,0
|
|
20231128,143900,15920800,30400,30400,30400,30400,0
|
|
20231128,143800,15920800,30400,30400,30400,30400,1
|
|
20231128,143700,15890400,30350,30350,30350,30350,0
|
|
20231128,143600,15890400,30350,30350,30350,30350,0
|
|
20231128,143500,15890400,30350,30350,30350,30350,0
|
|
20231128,143400,15890400,30350,30350,30350,30350,0
|
|
20231128,143300,15890400,30350,30350,30350,30350,0
|
|
20231128,143200,15890400,30350,30350,30350,30350,0
|
|
20231128,143100,15890400,30350,30350,30350,30350,0
|
|
20231128,143000,15890400,30350,30350,30350,30350,0
|
|
20231128,142900,15890400,30350,30350,30350,30350,0
|
|
20231128,142800,15890400,30350,30350,30350,30350,0
|
|
20231128,142700,15890400,30350,30350,30350,30350,0
|
|
20231128,142600,15890400,30350,30350,30350,30350,0
|
|
20231128,142500,15890400,30350,30350,30350,30350,0
|
|
20231128,142400,15890400,30350,30350,30350,30350,0
|
|
20231128,142300,15890400,30350,30350,30350,30350,0
|
|
20231128,142200,15890400,30350,30350,30350,30350,0
|
|
20231128,142100,15890400,30350,30350,30350,30350,0
|
|
20231128,142000,15890400,30350,30350,30350,30350,0
|
|
20231128,141900,15890400,30350,30350,30350,30350,0
|
|
20231128,141800,15890400,30350,30350,30350,30350,0
|
|
20231128,141700,15890400,30350,30350,30350,30350,0
|
|
20231128,141600,15890400,30350,30350,30350,30350,0
|
|
20231128,141500,15890400,30350,30350,30350,30350,0
|
|
20231128,141400,15890400,30350,30350,30350,30350,0
|
|
20231128,141300,15890400,30350,30350,30350,30350,0
|
|
20231128,141200,15890400,30350,30350,30350,30350,0
|
|
20231128,141100,15890400,30350,30350,30350,30350,0
|
|
20231128,141000,15890400,30350,30350,30350,30350,0
|
|
20231128,140900,15890400,30350,30350,30350,30350,0
|
|
20231128,140800,15890400,30350,30350,30350,30350,0
|
|
20231128,140700,15890400,30350,30350,30350,30350,0
|
|
20231128,140600,15890400,30350,30350,30350,30350,0
|
|
20231128,140500,15890400,30350,30350,30350,30350,0
|
|
20231128,140400,15890400,30350,30350,30350,30350,0
|
|
20231128,140300,15890400,30350,30350,30350,30350,0
|
|
20231128,140200,15890400,30350,30350,30350,30350,0
|
|
20231128,140100,15890400,30350,30350,30350,30350,0
|
|
20231128,140000,15890400,30350,30350,30350,30350,0
|
|
20231128,135900,15890400,30350,30350,30350,30350,0
|
|
20231128,135800,15890400,30350,30350,30350,30350,0
|
|
20231128,135700,15890400,30350,30350,30350,30350,0
|
|
20231128,135600,15890400,30350,30350,30350,30350,0
|
|
20231128,135500,15890400,30350,30350,30350,30350,0
|
|
20231128,135400,15890400,30350,30350,30350,30350,0
|
|
20231128,135300,15890400,30350,30350,30350,30350,0
|
|
20231128,135200,15890400,30350,30350,30350,30350,0
|
|
20231128,135100,15890400,30350,30350,30350,30350,0
|
|
20231128,135000,15890400,30350,30350,30350,30350,0
|
|
20231128,134900,15890400,30350,30350,30350,30350,2
|
|
20231128,134800,15829700,30400,30400,30400,30400,0
|
|
20231128,134700,15829700,30400,30400,30400,30400,0
|
|
20231128,134600,15829700,30400,30400,30400,30400,0
|
|
20231128,134500,15829700,30400,30400,30400,30400,0
|
|
20231128,134400,15829700,30400,30400,30400,30400,0
|
|
20231128,134300,15829700,30400,30400,30400,30400,12
|
|
20231128,134200,15464900,30400,30400,30400,30400,0
|
|
20231128,134100,15464900,30400,30400,30400,30400,0
|
|
20231128,134000,15464900,30400,30400,30400,30400,0
|
|
20231128,133900,15464900,30400,30400,30400,30400,0
|
|
20231128,133800,15464900,30400,30400,30400,30400,0
|
|
20231128,133700,15464900,30400,30400,30400,30400,0
|
|
20231128,133600,15464900,30400,30400,30400,30400,0
|
|
20231128,133500,15464900,30400,30400,30400,30400,0
|
|
20231128,133400,15464900,30400,30400,30400,30400,0
|
|
20231128,133300,15464900,30400,30400,30400,30400,0
|
|
20231128,133200,15464900,30400,30400,30400,30400,0
|
|
20231128,133100,15464900,30400,30400,30400,30400,0
|
|
20231128,133000,15464900,30400,30400,30400,30400,0
|
|
20231128,132900,15464900,30400,30400,30400,30400,0
|
|
20231128,132800,15464900,30400,30400,30400,30400,0
|
|
20231128,132700,15464900,30400,30400,30400,30400,0
|
|
20231128,132600,15464900,30400,30400,30400,30400,0
|
|
20231128,132500,15464900,30400,30400,30400,30400,0
|
|
20231128,132400,15464900,30400,30400,30400,30400,0
|
|
20231128,132300,15464900,30400,30400,30400,30400,0
|
|
20231128,132200,15464900,30400,30400,30400,30400,0
|
|
20231128,132100,15464900,30400,30400,30400,30400,0
|
|
20231128,132000,15464900,30400,30400,30400,30400,0
|
|
20231128,131900,15464900,30400,30400,30400,30400,0
|
|
20231128,131800,15464900,30400,30400,30400,30400,0
|
|
20231128,131700,15464900,30400,30400,30400,30400,0
|
|
20231128,131600,15464900,30400,30400,30400,30400,0
|
|
20231128,131500,15464900,30400,30400,30400,30400,0
|
|
20231128,131400,15464900,30400,30400,30400,30400,0
|
|
20231128,131300,15464900,30400,30400,30400,30400,0
|
|
20231128,131200,15464900,30400,30400,30400,30400,0
|
|
20231128,131100,15464900,30400,30400,30400,30400,0
|
|
20231128,131000,15464900,30400,30400,30400,30400,0
|
|
20231128,130900,15464900,30400,30400,30400,30400,0
|
|
20231128,130800,15464900,30400,30400,30400,30400,0
|
|
20231128,130700,15464900,30400,30400,30400,30400,51
|
|
20231128,130600,13914500,30450,30450,30450,30450,0
|
|
20231128,130500,13914500,30450,30450,30450,30450,0
|
|
20231128,130400,13914500,30450,30450,30450,30450,0
|
|
20231128,130300,13914500,30450,30450,30450,30450,0
|
|
20231128,130200,13914500,30450,30450,30450,30450,1
|
|
20231128,130100,13884050,30400,30400,30400,30400,0
|
|
20231128,130000,13884050,30400,30400,30400,30400,0
|
|
20231128,125900,13884050,30400,30400,30400,30400,0
|
|
20231128,125800,13884050,30400,30400,30400,30400,0
|
|
20231128,125700,13884050,30400,30400,30400,30400,0
|
|
20231128,125600,13884050,30400,30400,30400,30400,0
|
|
20231128,125500,13884050,30400,30400,30400,30400,0
|
|
20231128,125400,13884050,30400,30400,30400,30400,0
|
|
20231128,125300,13884050,30400,30400,30400,30400,0
|
|
20231128,125200,13884050,30400,30400,30400,30400,0
|
|
20231128,125100,13884050,30400,30400,30400,30400,0
|
|
20231128,125000,13884050,30400,30400,30400,30400,0
|
|
20231128,124900,13884050,30400,30400,30400,30400,1
|
|
20231128,124800,13853650,30400,30400,30400,30400,0
|
|
20231128,124700,13853650,30400,30400,30400,30400,0
|
|
20231128,124600,13853650,30400,30400,30400,30400,0
|
|
20231128,124500,13853650,30400,30400,30400,30400,0
|
|
20231128,124400,13853650,30400,30400,30400,30400,1
|
|
20231128,124300,13823250,30450,30450,30450,30450,0
|
|
20231128,124200,13823250,30450,30450,30450,30450,0
|
|
20231128,124100,13823250,30450,30450,30450,30450,0
|
|
20231128,124000,13823250,30450,30450,30450,30450,0
|
|
20231128,123900,13823250,30450,30450,30450,30450,0
|
|
20231128,123800,13823250,30450,30450,30450,30450,0
|
|
20231128,123700,13823250,30450,30450,30450,30450,0
|
|
20231128,123600,13823250,30450,30450,30450,30450,0
|
|
20231128,123500,13823250,30450,30450,30450,30450,0
|
|
20231128,123400,13823250,30450,30400,30450,30400,19
|
|
20231128,123300,13245550,30450,30450,30450,30450,0
|
|
20231128,123200,13245550,30450,30450,30450,30450,0
|
|
20231128,123100,13245550,30450,30450,30450,30450,0
|
|
20231128,123000,13245550,30450,30450,30450,30450,0
|
|
20231128,122900,13245550,30450,30450,30450,30450,0
|
|
20231128,122800,13245550,30450,30450,30450,30450,0
|
|
20231128,122700,13245550,30450,30450,30450,30450,0
|
|
20231128,122600,13245550,30450,30450,30450,30450,0
|
|
20231128,122500,13245550,30450,30450,30450,30450,0
|
|
20231128,122400,13245550,30450,30450,30450,30450,0
|
|
20231128,122300,13245550,30450,30450,30450,30450,0
|
|
20231128,122200,13245550,30450,30450,30450,30450,0
|
|
20231128,122100,13245550,30450,30450,30450,30450,0
|
|
20231128,122000,13245550,30450,30450,30450,30450,0
|
|
20231128,121900,13245550,30450,30450,30450,30450,0
|
|
20231128,121800,13245550,30450,30450,30450,30450,0
|
|
20231128,121700,13245550,30450,30450,30450,30450,0
|
|
20231128,121600,13245550,30450,30450,30450,30450,0
|
|
20231128,121500,13245550,30450,30450,30450,30450,0
|
|
20231128,121400,13245550,30450,30450,30450,30450,0
|
|
20231128,121300,13245550,30450,30450,30450,30450,0
|
|
20231128,121200,13245550,30450,30450,30450,30450,0
|
|
20231128,121100,13245550,30450,30450,30450,30450,0
|
|
20231128,121000,13245550,30450,30450,30450,30450,0
|
|
20231128,120900,13245550,30450,30450,30450,30450,0
|
|
20231128,120800,13245550,30450,30450,30450,30450,0
|
|
20231128,120700,13245550,30450,30450,30450,30450,0
|
|
20231128,120600,13245550,30450,30450,30450,30450,0
|
|
20231128,120500,13245550,30450,30450,30450,30450,0
|
|
20231128,120400,13245550,30450,30450,30450,30450,0
|
|
20231128,120300,13245550,30450,30450,30450,30450,0
|
|
20231128,120200,13245550,30450,30450,30450,30450,0
|
|
20231128,120100,13245550,30450,30450,30450,30450,0
|
|
20231128,120000,13245550,30450,30450,30450,30450,0
|
|
20231128,115900,13245550,30450,30450,30450,30450,0
|
|
20231128,115800,13245550,30450,30450,30450,30450,0
|
|
20231128,115700,13245550,30450,30450,30450,30450,0
|
|
20231128,115600,13245550,30450,30450,30450,30450,0
|
|
20231128,115500,13245550,30450,30450,30450,30450,0
|
|
20231128,115400,13245550,30450,30450,30450,30450,0
|
|
20231128,115300,13245550,30450,30450,30450,30450,0
|
|
20231128,115200,13245550,30450,30450,30450,30450,0
|
|
20231128,115100,13245550,30450,30450,30450,30450,0
|
|
20231128,115000,13245550,30450,30450,30450,30450,0
|
|
20231128,114900,13245550,30450,30450,30450,30450,0
|
|
20231128,114800,13245550,30450,30450,30450,30450,0
|
|
20231128,114700,13245550,30450,30450,30450,30450,0
|
|
20231128,114600,13245550,30450,30450,30450,30450,0
|
|
20231128,114500,13245550,30450,30450,30450,30450,0
|
|
20231128,114400,13245550,30450,30450,30450,30450,0
|
|
20231128,114300,13245550,30450,30450,30450,30450,0
|
|
20231128,114200,13245550,30450,30450,30450,30450,0
|
|
20231128,114100,13245550,30450,30450,30450,30450,0
|
|
20231128,114000,13245550,30450,30450,30450,30450,0
|
|
20231128,113900,13245550,30450,30450,30450,30450,0
|
|
20231128,113800,13245550,30450,30450,30450,30450,0
|
|
20231128,113700,13245550,30450,30450,30450,30450,0
|
|
20231128,113600,13245550,30450,30450,30450,30450,0
|
|
20231128,113500,13245550,30450,30450,30450,30450,0
|
|
20231128,113400,13245550,30450,30450,30450,30450,0
|
|
20231128,113300,13245550,30450,30450,30450,30450,0
|
|
20231128,113200,13245550,30450,30450,30450,30450,0
|
|
20231128,113100,13245550,30450,30450,30450,30450,0
|
|
20231128,113000,13245550,30450,30450,30450,30450,0
|
|
20231128,112900,13245550,30450,30450,30450,30450,0
|
|
20231128,112800,13245550,30450,30450,30450,30450,0
|
|
20231128,112700,13245550,30450,30450,30450,30450,0
|
|
20231128,112600,13245550,30450,30450,30450,30450,0
|
|
20231128,112500,13245550,30450,30450,30450,30450,0
|
|
20231128,112400,13245550,30450,30400,30450,30400,96
|
|
20231128,112300,10326550,30400,30400,30400,30400,1
|
|
20231128,112200,10296150,30400,30400,30400,30400,0
|
|
20231128,112100,10296150,30400,30400,30400,30400,0
|
|
20231128,112000,10296150,30400,30400,30400,30400,0
|
|
20231128,111900,10296150,30400,30400,30400,30400,0
|
|
20231128,111800,10296150,30400,30400,30400,30400,0
|
|
20231128,111700,10296150,30400,30400,30400,30400,0
|
|
20231128,111600,10296150,30400,30400,30400,30400,0
|
|
20231128,111500,10296150,30400,30400,30400,30400,0
|
|
20231128,111400,10296150,30400,30400,30400,30400,0
|
|
20231128,111300,10296150,30400,30400,30400,30400,0
|
|
20231128,111200,10296150,30400,30400,30400,30400,0
|
|
20231128,111100,10296150,30400,30400,30400,30400,0
|
|
20231128,111000,10296150,30400,30400,30400,30400,0
|
|
20231128,110900,10296150,30400,30400,30400,30400,0
|
|
20231128,110800,10296150,30400,30400,30400,30400,0
|
|
20231128,110700,10296150,30400,30400,30400,30400,0
|
|
20231128,110600,10296150,30400,30400,30400,30400,0
|
|
20231128,110500,10296150,30400,30400,30400,30400,0
|
|
20231128,110400,10296150,30400,30400,30400,30400,0
|
|
20231128,110300,10296150,30400,30400,30400,30400,0
|
|
20231128,110200,10296150,30400,30400,30400,30400,0
|
|
20231128,110100,10296150,30400,30400,30400,30400,0
|
|
20231128,110000,10296150,30400,30400,30400,30400,0
|
|
20231128,105900,10296150,30400,30400,30400,30400,0
|
|
20231128,105800,10296150,30400,30400,30400,30400,0
|
|
20231128,105700,10296150,30400,30400,30400,30400,0
|
|
20231128,105600,10296150,30400,30400,30400,30400,0
|
|
20231128,105500,10296150,30400,30400,30400,30400,0
|
|
20231128,105400,10296150,30400,30400,30400,30400,0
|
|
20231128,105300,10296150,30400,30400,30400,30400,0
|
|
20231128,105200,10296150,30400,30350,30400,30350,76
|
|
20231128,105100,7988250,30400,30400,30400,30400,0
|
|
20231128,105000,7988250,30400,30400,30400,30400,0
|
|
20231128,104900,7988250,30400,30400,30400,30400,0
|
|
20231128,104800,7988250,30400,30400,30400,30400,0
|
|
20231128,104700,7988250,30400,30400,30400,30400,0
|
|
20231128,104600,7988250,30400,30400,30400,30400,0
|
|
20231128,104500,7988250,30400,30400,30400,30400,0
|
|
20231128,104400,7988250,30400,30400,30400,30400,0
|
|
20231128,104300,7988250,30400,30400,30400,30400,0
|
|
20231128,104200,7988250,30400,30400,30400,30400,0
|
|
20231128,104100,7988250,30400,30400,30400,30400,0
|
|
20231128,104000,7988250,30400,30400,30400,30400,0
|
|
20231128,103900,7988250,30400,30400,30400,30400,0
|
|
20231128,103800,7988250,30400,30400,30400,30400,0
|
|
20231128,103700,7988250,30400,30400,30400,30400,0
|
|
20231128,103600,7988250,30400,30400,30400,30400,0
|
|
20231128,103500,7988250,30400,30400,30400,30400,0
|
|
20231128,103400,7988250,30400,30400,30400,30400,0
|
|
20231128,103300,7988250,30400,30350,30400,30350,115
|
|
20231128,103200,4497250,30350,30350,30350,30350,0
|
|
20231128,103100,4497250,30350,30350,30350,30350,0
|
|
20231128,103000,4497250,30350,30350,30350,30350,0
|
|
20231128,102900,4497250,30350,30350,30350,30350,0
|
|
20231128,102800,4497250,30350,30350,30350,30350,1
|
|
20231128,102700,4466900,30400,30400,30400,30400,0
|
|
20231128,102600,4466900,30400,30400,30400,30400,0
|
|
20231128,102500,4466900,30400,30350,30400,30350,57
|
|
20231128,102400,2736600,30400,30400,30400,30400,0
|
|
20231128,102300,2736600,30400,30400,30400,30400,0
|
|
20231128,102200,2736600,30400,30400,30400,30400,0
|
|
20231128,102100,2736600,30400,30400,30400,30400,0
|
|
20231128,102000,2736600,30400,30400,30400,30400,0
|
|
20231128,101900,2736600,30400,30400,30400,30400,0
|
|
20231128,101800,2736600,30400,30400,30400,30400,0
|
|
20231128,101700,2736600,30400,30400,30400,30400,18
|
|
20231128,101600,2189400,30400,30400,30400,30400,0
|
|
20231128,101500,2189400,30400,30400,30400,30400,1
|
|
20231128,101400,2159000,30400,30400,30400,30400,0
|
|
20231128,101300,2159000,30400,30400,30400,30400,0
|
|
20231128,101200,2159000,30400,30400,30400,30400,0
|
|
20231128,101100,2159000,30400,30400,30400,30400,0
|
|
20231128,101000,2159000,30400,30400,30400,30400,0
|
|
20231128,100900,2159000,30400,30400,30400,30400,0
|
|
20231128,100800,2159000,30400,30400,30400,30400,0
|
|
20231128,100700,2159000,30400,30400,30400,30400,0
|
|
20231128,100600,2159000,30400,30400,30400,30400,0
|
|
20231128,100500,2159000,30400,30400,30400,30400,0
|
|
20231128,100400,2159000,30400,30400,30400,30400,0
|
|
20231128,100300,2159000,30400,30400,30400,30400,0
|
|
20231128,100200,2159000,30400,30400,30400,30400,0
|
|
20231128,100100,2159000,30400,30400,30400,30400,0
|
|
20231128,100000,2159000,30400,30400,30400,30400,0
|
|
20231128,095900,2159000,30400,30400,30400,30400,0
|
|
20231128,095800,2159000,30400,30400,30400,30400,0
|
|
20231128,095700,2159000,30400,30400,30400,30400,0
|
|
20231128,095600,2159000,30400,30400,30400,30400,0
|
|
20231128,095500,2159000,30400,30400,30400,30400,0
|
|
20231128,095400,2159000,30400,30400,30400,30400,0
|
|
20231128,095300,2159000,30400,30400,30400,30400,0
|
|
20231128,095200,2159000,30400,30400,30400,30400,0
|
|
20231128,095100,2159000,30400,30400,30400,30400,0
|
|
20231128,095000,2159000,30400,30400,30400,30400,0
|
|
20231128,094900,2159000,30400,30400,30400,30400,0
|
|
20231128,094800,2159000,30400,30400,30400,30400,0
|
|
20231128,094700,2159000,30400,30400,30400,30400,0
|
|
20231128,094600,2159000,30400,30400,30400,30400,0
|
|
20231128,094500,2159000,30400,30400,30400,30400,0
|
|
20231128,094400,2159000,30400,30400,30400,30400,0
|
|
20231128,094300,2159000,30400,30400,30400,30400,2
|
|
20231128,094200,2098200,30400,30400,30400,30400,0
|
|
20231128,094100,2098200,30400,30400,30400,30400,0
|
|
20231128,094000,2098200,30400,30400,30400,30400,5
|
|
20231128,093900,1946200,30450,30450,30450,30450,0
|
|
20231128,093800,1946200,30450,30450,30450,30450,0
|
|
20231128,093700,1946200,30450,30450,30450,30450,0
|
|
20231128,093600,1946200,30450,30450,30450,30450,0
|
|
20231128,093500,1946200,30450,30450,30450,30450,0
|
|
20231128,093400,1946200,30450,30450,30450,30450,0
|
|
20231128,093300,1946200,30450,30450,30450,30450,0
|
|
20231128,093200,1946200,30450,30450,30450,30450,0
|
|
20231128,093100,1946200,30450,30450,30450,30450,0
|
|
20231128,093000,1946200,30450,30450,30450,30450,0
|
|
20231128,092900,1946200,30450,30450,30450,30450,0
|
|
20231128,092800,1946200,30450,30450,30450,30450,0
|
|
20231128,092700,1946200,30450,30450,30450,30450,0
|
|
20231128,092600,1946200,30450,30450,30450,30450,0
|
|
20231128,092500,1946200,30450,30450,30450,30450,0
|
|
20231128,092400,1946200,30450,30450,30450,30450,0
|
|
20231128,092300,1946200,30450,30450,30450,30450,0
|
|
20231128,092200,1946200,30450,30450,30450,30450,0
|
|
20231128,092100,1946200,30450,30450,30450,30450,0
|
|
20231128,092000,1946200,30450,30450,30450,30450,0
|
|
20231128,091900,1946200,30450,30450,30450,30450,4
|
|
20231128,091800,1824400,30450,30450,30450,30450,0
|
|
20231128,091700,1824400,30450,30450,30450,30450,0
|
|
20231128,091600,1824400,30450,30450,30450,30450,0
|
|
20231128,091500,1824400,30450,30450,30450,30450,0
|
|
20231128,091400,1824400,30450,30450,30450,30450,0
|
|
20231128,091300,1824400,30450,30450,30450,30450,0
|
|
20231128,091200,1824400,30450,30450,30450,30450,0
|
|
20231128,091100,1824400,30450,30450,30450,30450,0
|
|
20231128,091000,1824400,30450,30450,30450,30450,0
|
|
20231128,090900,1824400,30450,30450,30450,30450,0
|
|
20231128,090800,1824400,30450,30450,30450,30450,0
|
|
20231128,090700,1824400,30450,30450,30450,30450,0
|
|
20231128,090600,1824400,30450,30450,30450,30450,0
|
|
20231128,090500,1824400,30450,30450,30450,30450,0
|
|
20231128,090400,1824400,30450,30450,30450,30450,0
|
|
20231128,090300,1824400,30450,30450,30450,30450,0
|
|
20231128,090200,1824400,30450,30450,30450,30450,0
|
|
20231128,090100,1824400,30450,30450,30450,30450,0
|
|
20231128,090000,1824400,30450,30350,30450,30350,60
|