681 lines
30 KiB
CSV
681 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,201800,1787115,3600,3600,3600,3600,17
|
|
20231130,201700,1787115,3600,3600,3600,3600,0
|
|
20231130,201600,1787115,3600,3600,3600,3600,0
|
|
20231130,201500,1787115,3600,3600,3600,3600,0
|
|
20231130,201400,1787115,3600,3600,3600,3600,0
|
|
20231130,201300,1787115,3600,3600,3600,3600,0
|
|
20231130,201200,1787115,3600,3600,3600,3600,0
|
|
20231130,201100,1787115,3600,3600,3600,3600,0
|
|
20231130,201000,1787115,3600,3600,3600,3600,0
|
|
20231130,200900,1787115,3600,3600,3600,3600,0
|
|
20231130,200800,1787115,3600,3600,3600,3600,0
|
|
20231130,200700,1787115,3600,3600,3600,3600,0
|
|
20231130,200600,1787115,3600,3600,3600,3600,0
|
|
20231130,200500,1787115,3600,3600,3600,3600,0
|
|
20231130,200400,1787115,3600,3600,3600,3600,0
|
|
20231130,200300,1787115,3600,3600,3600,3600,0
|
|
20231130,200200,1787115,3600,3600,3600,3600,0
|
|
20231130,200100,1787115,3600,3600,3600,3600,0
|
|
20231130,200000,1787115,3600,3600,3600,3600,0
|
|
20231130,195900,1787115,3600,3600,3600,3600,0
|
|
20231130,195800,1787115,3600,3600,3600,3600,0
|
|
20231130,195700,1787115,3600,3600,3600,3600,0
|
|
20231130,195600,1787115,3600,3600,3600,3600,0
|
|
20231130,195500,1787115,3600,3600,3600,3600,0
|
|
20231130,195400,1787115,3600,3600,3600,3600,0
|
|
20231130,195300,1787115,3600,3600,3600,3600,0
|
|
20231130,195200,1787115,3600,3600,3600,3600,0
|
|
20231130,195100,1787115,3600,3600,3600,3600,0
|
|
20231130,195000,1787115,3600,3600,3600,3600,0
|
|
20231130,194900,1787115,3600,3600,3600,3600,0
|
|
20231130,194800,1787115,3600,3600,3600,3600,17
|
|
20231130,194700,1787115,3600,3600,3600,3600,0
|
|
20231130,194600,1787115,3600,3600,3600,3600,0
|
|
20231130,194500,1787115,3600,3600,3600,3600,0
|
|
20231130,194400,1787115,3600,3600,3600,3600,0
|
|
20231130,194300,1787115,3600,3600,3600,3600,0
|
|
20231130,194200,1787115,3600,3600,3600,3600,0
|
|
20231130,194100,1787115,3600,3600,3600,3600,0
|
|
20231130,194000,1787115,3600,3600,3600,3600,0
|
|
20231130,193900,1787115,3600,3600,3600,3600,0
|
|
20231130,193800,1787115,3600,3600,3600,3600,0
|
|
20231130,193700,1787115,3600,3600,3600,3600,0
|
|
20231130,193600,1787115,3600,3600,3600,3600,0
|
|
20231130,193500,1787115,3600,3600,3600,3600,0
|
|
20231130,193400,1787115,3600,3600,3600,3600,0
|
|
20231130,193300,1787115,3600,3600,3600,3600,0
|
|
20231130,193200,1787115,3600,3600,3600,3600,0
|
|
20231130,193100,1787115,3600,3600,3600,3600,0
|
|
20231130,193000,1787115,3600,3600,3600,3600,0
|
|
20231130,192900,1787115,3600,3600,3600,3600,0
|
|
20231130,192800,1787115,3600,3600,3600,3600,0
|
|
20231130,192700,1787115,3600,3600,3600,3600,0
|
|
20231130,192600,1787115,3600,3600,3600,3600,0
|
|
20231130,192500,1787115,3600,3600,3600,3600,0
|
|
20231130,192400,1787115,3600,3600,3600,3600,0
|
|
20231130,192300,1787115,3600,3600,3600,3600,0
|
|
20231130,192200,1787115,3600,3600,3600,3600,0
|
|
20231130,192100,1787115,3600,3600,3600,3600,0
|
|
20231130,192000,1787115,3600,3600,3600,3600,0
|
|
20231130,191900,1787115,3600,3600,3600,3600,0
|
|
20231130,191800,1787115,3600,3600,3600,3600,17
|
|
20231130,191700,1787115,3600,3600,3600,3600,0
|
|
20231130,191600,1787115,3600,3600,3600,3600,0
|
|
20231130,191500,1787115,3600,3600,3600,3600,0
|
|
20231130,191400,1787115,3600,3600,3600,3600,0
|
|
20231130,191300,1787115,3600,3600,3600,3600,0
|
|
20231130,191200,1787115,3600,3600,3600,3600,0
|
|
20231130,191100,1787115,3600,3600,3600,3600,0
|
|
20231130,191000,1787115,3600,3600,3600,3600,0
|
|
20231130,190900,1787115,3600,3600,3600,3600,0
|
|
20231130,190800,1787115,3600,3600,3600,3600,0
|
|
20231130,190700,1787115,3600,3600,3600,3600,0
|
|
20231130,190600,1787115,3600,3600,3600,3600,0
|
|
20231130,190500,1787115,3600,3600,3600,3600,0
|
|
20231130,190400,1787115,3600,3600,3600,3600,0
|
|
20231130,190300,1787115,3600,3600,3600,3600,0
|
|
20231130,190200,1787115,3600,3600,3600,3600,0
|
|
20231130,190100,1787115,3600,3600,3600,3600,0
|
|
20231130,190000,1787115,3600,3600,3600,3600,0
|
|
20231130,185900,1787115,3600,3600,3600,3600,0
|
|
20231130,185800,1787115,3600,3600,3600,3600,0
|
|
20231130,185700,1787115,3600,3600,3600,3600,0
|
|
20231130,185600,1787115,3600,3600,3600,3600,0
|
|
20231130,185500,1787115,3600,3600,3600,3600,0
|
|
20231130,185400,1787115,3600,3600,3600,3600,0
|
|
20231130,185300,1787115,3600,3600,3600,3600,0
|
|
20231130,185200,1787115,3600,3600,3600,3600,0
|
|
20231130,185100,1787115,3600,3600,3600,3600,0
|
|
20231130,185000,1787115,3600,3600,3600,3600,0
|
|
20231130,184900,1787115,3600,3600,3600,3600,0
|
|
20231130,184800,1787115,3600,3600,3600,3600,17
|
|
20231130,184700,1787115,3600,3600,3600,3600,0
|
|
20231130,184600,1787115,3600,3600,3600,3600,0
|
|
20231130,184500,1787115,3600,3600,3600,3600,0
|
|
20231130,184400,1787115,3600,3600,3600,3600,0
|
|
20231130,184300,1787115,3600,3600,3600,3600,0
|
|
20231130,184200,1787115,3600,3600,3600,3600,0
|
|
20231130,184100,1787115,3600,3600,3600,3600,0
|
|
20231130,184000,1787115,3600,3600,3600,3600,0
|
|
20231130,183900,1787115,3600,3600,3600,3600,0
|
|
20231130,183800,1787115,3600,3600,3600,3600,0
|
|
20231130,183700,1787115,3600,3600,3600,3600,0
|
|
20231130,183600,1787115,3600,3600,3600,3600,0
|
|
20231130,183500,1787115,3600,3600,3600,3600,0
|
|
20231130,183400,1787115,3600,3600,3600,3600,0
|
|
20231130,183300,1787115,3600,3600,3600,3600,0
|
|
20231130,183200,1787115,3600,3600,3600,3600,0
|
|
20231130,183100,1787115,3600,3600,3600,3600,0
|
|
20231130,183000,1787115,3600,3600,3600,3600,0
|
|
20231130,182900,1787115,3600,3600,3600,3600,0
|
|
20231130,182800,1787115,3600,3600,3600,3600,0
|
|
20231130,182700,1787115,3600,3600,3600,3600,0
|
|
20231130,182600,1787115,3600,3600,3600,3600,0
|
|
20231130,182500,1787115,3600,3600,3600,3600,0
|
|
20231130,182400,1787115,3600,3600,3600,3600,0
|
|
20231130,182300,1787115,3600,3600,3600,3600,0
|
|
20231130,182200,1787115,3600,3600,3600,3600,0
|
|
20231130,182100,1787115,3600,3600,3600,3600,0
|
|
20231130,182000,1787115,3600,3600,3600,3600,0
|
|
20231130,181900,1787115,3600,3600,3600,3600,0
|
|
20231130,181800,1787115,3600,3600,3600,3600,17
|
|
20231130,181700,1787115,3600,3600,3600,3600,0
|
|
20231130,181600,1787115,3600,3600,3600,3600,0
|
|
20231130,181500,1787115,3600,3600,3600,3600,0
|
|
20231130,181400,1787115,3600,3600,3600,3600,0
|
|
20231130,181300,1787115,3600,3600,3600,3600,0
|
|
20231130,181200,1787115,3600,3600,3600,3600,0
|
|
20231130,181100,1787115,3600,3600,3600,3600,0
|
|
20231130,181000,1787115,3600,3600,3600,3600,0
|
|
20231130,180900,1787115,3600,3600,3600,3600,0
|
|
20231130,180800,1787115,3600,3600,3600,3600,0
|
|
20231130,180700,1787115,3600,3600,3600,3600,0
|
|
20231130,180600,1787115,3600,3600,3600,3600,0
|
|
20231130,180500,1787115,3600,3600,3600,3600,0
|
|
20231130,180400,1787115,3600,3600,3600,3600,0
|
|
20231130,180300,1787115,3600,3600,3600,3600,0
|
|
20231130,180200,1787115,3600,3600,3600,3600,0
|
|
20231130,180100,1787115,3600,3600,3600,3600,0
|
|
20231130,180000,1787115,3600,3600,3600,3600,0
|
|
20231130,175900,1787115,3600,3600,3600,3600,0
|
|
20231130,175800,1787115,3600,3600,3600,3600,0
|
|
20231130,175700,1787115,3600,3600,3600,3600,0
|
|
20231130,175600,1787115,3600,3600,3600,3600,0
|
|
20231130,175500,1787115,3600,3600,3600,3600,0
|
|
20231130,175400,1787115,3600,3600,3600,3600,0
|
|
20231130,175300,1787115,3600,3600,3600,3600,0
|
|
20231130,175200,1787115,3600,3600,3600,3600,0
|
|
20231130,175100,1787115,3600,3600,3600,3600,0
|
|
20231130,175000,1787115,3600,3600,3600,3600,0
|
|
20231130,174900,1787115,3600,3600,3600,3600,0
|
|
20231130,174800,1787115,3600,3600,3600,3600,17
|
|
20231130,174700,1787115,3600,3600,3600,3600,0
|
|
20231130,174600,1787115,3600,3600,3600,3600,0
|
|
20231130,174500,1787115,3600,3600,3600,3600,0
|
|
20231130,174400,1787115,3600,3600,3600,3600,0
|
|
20231130,174300,1787115,3600,3600,3600,3600,0
|
|
20231130,174200,1787115,3600,3600,3600,3600,0
|
|
20231130,174100,1787115,3600,3600,3600,3600,0
|
|
20231130,174000,1787115,3600,3600,3600,3600,0
|
|
20231130,173900,1787115,3600,3600,3600,3600,0
|
|
20231130,173800,1787115,3600,3600,3600,3600,0
|
|
20231130,173700,1787115,3600,3600,3600,3600,0
|
|
20231130,173600,1787115,3600,3600,3600,3600,0
|
|
20231130,173500,1787115,3600,3600,3600,3600,0
|
|
20231130,173400,1787115,3600,3600,3600,3600,0
|
|
20231130,173300,1787115,3600,3600,3600,3600,0
|
|
20231130,173200,1787115,3600,3600,3600,3600,0
|
|
20231130,173100,1787115,3600,3600,3600,3600,0
|
|
20231130,173000,1787115,3600,3600,3600,3600,0
|
|
20231130,172900,1787115,3600,3600,3600,3600,0
|
|
20231130,172800,1787115,3600,3600,3600,3600,0
|
|
20231130,172700,1787115,3600,3600,3600,3600,0
|
|
20231130,172600,1787115,3600,3600,3600,3600,0
|
|
20231130,172500,1787115,3600,3600,3600,3600,0
|
|
20231130,172400,1787115,3600,3600,3600,3600,0
|
|
20231130,172300,1787115,3600,3600,3600,3600,0
|
|
20231130,172200,1787115,3600,3600,3600,3600,0
|
|
20231130,172100,1787115,3600,3600,3600,3600,0
|
|
20231130,172000,1787115,3600,3600,3600,3600,0
|
|
20231130,171900,1787115,3600,3600,3600,3600,0
|
|
20231130,171800,1787115,3600,3600,3600,3600,17
|
|
20231130,171700,1787115,3600,3600,3600,3600,0
|
|
20231130,171600,1787115,3600,3600,3600,3600,0
|
|
20231130,171500,1787115,3600,3600,3600,3600,0
|
|
20231130,171400,1787115,3600,3600,3600,3600,0
|
|
20231130,171300,1787115,3600,3600,3600,3600,0
|
|
20231130,171200,1787115,3600,3600,3600,3600,0
|
|
20231130,171100,1787115,3600,3600,3600,3600,0
|
|
20231130,171000,1787115,3600,3600,3600,3600,0
|
|
20231130,170900,1787115,3600,3600,3600,3600,0
|
|
20231130,170800,1787115,3600,3600,3600,3600,0
|
|
20231130,170700,1787115,3600,3600,3600,3600,0
|
|
20231130,170600,1787115,3600,3600,3600,3600,0
|
|
20231130,170500,1787115,3600,3600,3600,3600,0
|
|
20231130,170400,1787115,3600,3600,3600,3600,0
|
|
20231130,170300,1787115,3600,3600,3600,3600,0
|
|
20231130,170200,1787115,3600,3600,3600,3600,0
|
|
20231130,170100,1787115,3600,3600,3600,3600,0
|
|
20231130,170000,1787115,3600,3600,3600,3600,0
|
|
20231130,165900,1787115,3600,3600,3600,3600,0
|
|
20231130,165800,1787115,3600,3600,3600,3600,0
|
|
20231130,165700,1787115,3600,3600,3600,3600,0
|
|
20231130,165600,1787115,3600,3600,3600,3600,0
|
|
20231130,165500,1787115,3600,3600,3600,3600,0
|
|
20231130,165400,1787115,3600,3600,3600,3600,0
|
|
20231130,165300,1787115,3600,3600,3600,3600,0
|
|
20231130,165200,1787115,3600,3600,3600,3600,0
|
|
20231130,165100,1787115,3600,3600,3600,3600,0
|
|
20231130,165000,1787115,3600,3600,3600,3600,0
|
|
20231130,164900,1787115,3600,3600,3600,3600,0
|
|
20231130,164800,1787115,3600,3600,3600,3600,17
|
|
20231130,164700,1787115,3600,3600,3600,3600,0
|
|
20231130,164600,1787115,3600,3600,3600,3600,0
|
|
20231130,164500,1787115,3600,3600,3600,3600,0
|
|
20231130,164400,1787115,3600,3600,3600,3600,0
|
|
20231130,164300,1787115,3600,3600,3600,3600,0
|
|
20231130,164200,1787115,3600,3600,3600,3600,0
|
|
20231130,164100,1787115,3600,3600,3600,3600,0
|
|
20231130,164000,1787115,3600,3600,3600,3600,0
|
|
20231130,163900,1787115,3600,3600,3600,3600,0
|
|
20231130,163800,1787115,3600,3600,3600,3600,0
|
|
20231130,163700,1787115,3600,3600,3600,3600,0
|
|
20231130,163600,1787115,3600,3600,3600,3600,0
|
|
20231130,163500,1787115,3600,3600,3600,3600,0
|
|
20231130,163400,1787115,3600,3600,3600,3600,0
|
|
20231130,163300,1787115,3600,3600,3600,3600,0
|
|
20231130,163200,1787115,3600,3600,3600,3600,0
|
|
20231130,163100,1787115,3600,3600,3600,3600,0
|
|
20231130,163000,1787115,3600,3600,3600,3600,0
|
|
20231130,162900,1787115,3600,3600,3600,3600,0
|
|
20231130,162800,1787115,3600,3600,3600,3600,0
|
|
20231130,162700,1787115,3600,3600,3600,3600,0
|
|
20231130,162600,1787115,3600,3600,3600,3600,0
|
|
20231130,162500,1787115,3600,3600,3600,3600,0
|
|
20231130,162400,1787115,3600,3600,3600,3600,0
|
|
20231130,162300,1787115,3600,3600,3600,3600,0
|
|
20231130,162200,1787115,3600,3600,3600,3600,0
|
|
20231130,162100,1787115,3600,3600,3600,3600,0
|
|
20231130,162000,1787115,3600,3600,3600,3600,0
|
|
20231130,161900,1787115,3600,3600,3600,3600,0
|
|
20231130,161800,1787115,3600,3600,3600,3600,17
|
|
20231130,161700,1787115,3600,3600,3600,3600,0
|
|
20231130,161600,1787115,3600,3600,3600,3600,0
|
|
20231130,161500,1787115,3600,3600,3600,3600,0
|
|
20231130,161400,1787115,3600,3600,3600,3600,0
|
|
20231130,161300,1787115,3600,3600,3600,3600,0
|
|
20231130,161200,1787115,3600,3600,3600,3600,0
|
|
20231130,161100,1787115,3600,3600,3600,3600,0
|
|
20231130,161000,1787115,3600,3600,3600,3600,0
|
|
20231130,160900,1787115,3600,3600,3600,3600,0
|
|
20231130,160800,1787115,3600,3600,3600,3600,0
|
|
20231130,160700,1787115,3600,3600,3600,3600,0
|
|
20231130,160600,1787115,3600,3600,3600,3600,0
|
|
20231130,160500,1787115,3600,3600,3600,3600,0
|
|
20231130,160400,1787115,3600,3600,3600,3600,0
|
|
20231130,160300,1787115,3600,3600,3600,3600,0
|
|
20231130,160200,1787115,3600,3600,3600,3600,0
|
|
20231130,160100,1787115,3600,3600,3600,3600,0
|
|
20231130,160000,1787115,3600,3600,3600,3600,0
|
|
20231130,155900,1787115,3600,3600,3600,3600,0
|
|
20231130,155800,1787115,3600,3600,3600,3600,0
|
|
20231130,155700,1787115,3600,3600,3600,3600,0
|
|
20231130,155600,1787115,3600,3600,3600,3600,0
|
|
20231130,155500,1787115,3600,3600,3600,3600,0
|
|
20231130,155400,1787115,3600,3600,3600,3600,0
|
|
20231130,155300,1787115,3600,3600,3600,3600,0
|
|
20231130,155200,1787115,3600,3600,3600,3600,0
|
|
20231130,155100,1787115,3600,3600,3600,3600,0
|
|
20231130,155000,1787115,3600,3600,3600,3600,0
|
|
20231130,154900,1787115,3600,3600,3600,3600,0
|
|
20231130,154800,1787115,3600,3600,3600,3600,17
|
|
20231130,154700,1787115,3600,3600,3600,3600,0
|
|
20231130,154600,1787115,3600,3600,3600,3600,0
|
|
20231130,154500,1787115,3600,3600,3600,3600,0
|
|
20231130,154400,1787115,3600,3600,3600,3600,0
|
|
20231130,154300,1787115,3600,3600,3600,3600,0
|
|
20231130,154200,1787115,3600,3600,3600,3600,0
|
|
20231130,154100,1787115,3600,3600,3600,3600,0
|
|
20231130,154000,1787115,3600,3600,3600,3600,0
|
|
20231130,153900,1787115,3600,3600,3600,3600,0
|
|
20231130,153800,1787115,3600,3600,3600,3600,0
|
|
20231130,153700,1787115,3600,3600,3600,3600,0
|
|
20231130,153600,1787115,3600,3600,3600,3600,0
|
|
20231130,153500,1787115,3600,3600,3600,3600,0
|
|
20231130,153400,1787115,3600,3600,3600,3600,0
|
|
20231130,153300,1787115,3600,3600,3600,3600,0
|
|
20231130,153200,1787115,3600,3600,3600,3600,0
|
|
20231130,153100,1787115,3600,3600,3600,3600,0
|
|
20231130,153000,1787115,3600,3600,3600,3600,17
|
|
20231130,152900,1725915,3600,3600,3600,3600,0
|
|
20231130,152800,1725915,3600,3600,3600,3600,0
|
|
20231130,152700,1725915,3600,3600,3600,3600,0
|
|
20231130,152600,1725915,3600,3600,3600,3600,0
|
|
20231130,152500,1725915,3600,3600,3600,3600,0
|
|
20231130,152400,1725915,3600,3600,3600,3600,0
|
|
20231130,152300,1725915,3600,3600,3600,3600,0
|
|
20231130,152200,1725915,3600,3600,3600,3600,0
|
|
20231130,152100,1725915,3600,3600,3600,3600,0
|
|
20231130,152000,1725915,3600,3600,3600,3600,0
|
|
20231130,151900,1725915,3600,3600,3600,3600,0
|
|
20231130,151800,1725915,3600,3600,3600,3600,0
|
|
20231130,151700,1725915,3600,3600,3600,3600,0
|
|
20231130,151600,1725915,3600,3600,3600,3600,0
|
|
20231130,151500,1725915,3600,3600,3600,3600,0
|
|
20231130,151400,1725915,3600,3600,3600,3600,0
|
|
20231130,151300,1725915,3600,3600,3600,3600,0
|
|
20231130,151200,1725915,3600,3600,3600,3600,0
|
|
20231130,151100,1725915,3600,3600,3600,3600,0
|
|
20231130,151000,1725915,3600,3600,3600,3600,0
|
|
20231130,150900,1725915,3600,3600,3600,3600,0
|
|
20231130,150800,1725915,3600,3600,3600,3600,0
|
|
20231130,150700,1725915,3600,3600,3600,3600,0
|
|
20231130,150600,1725915,3600,3600,3600,3600,0
|
|
20231130,150500,1725915,3600,3600,3600,3600,0
|
|
20231130,150400,1725915,3600,3600,3600,3600,2
|
|
20231130,150300,1718715,3600,3600,3600,3600,0
|
|
20231130,150200,1718715,3600,3600,3600,3600,0
|
|
20231130,150100,1718715,3600,3600,3600,3600,0
|
|
20231130,150000,1718715,3600,3600,3600,3600,0
|
|
20231130,145900,1718715,3600,3600,3600,3600,0
|
|
20231130,145800,1718715,3600,3600,3600,3600,0
|
|
20231130,145700,1718715,3600,3600,3600,3600,0
|
|
20231130,145600,1718715,3600,3600,3600,3600,0
|
|
20231130,145500,1718715,3600,3600,3600,3600,5
|
|
20231130,145400,1700715,3600,3600,3600,3600,0
|
|
20231130,145300,1700715,3600,3600,3600,3600,0
|
|
20231130,145200,1700715,3600,3600,3600,3600,0
|
|
20231130,145100,1700715,3600,3600,3600,3600,0
|
|
20231130,145000,1700715,3600,3600,3600,3600,0
|
|
20231130,144900,1700715,3600,3600,3600,3600,0
|
|
20231130,144800,1700715,3600,3600,3600,3600,0
|
|
20231130,144700,1700715,3600,3595,3600,3595,2
|
|
20231130,144600,1693520,3550,3550,3550,3550,0
|
|
20231130,144500,1693520,3550,3550,3550,3550,19
|
|
20231130,144400,1626070,3550,3550,3550,3550,0
|
|
20231130,144300,1626070,3550,3550,3550,3550,0
|
|
20231130,144200,1626070,3550,3550,3550,3550,1
|
|
20231130,144100,1622520,3550,3550,3550,3550,2
|
|
20231130,144000,1615420,3600,3600,3600,3600,0
|
|
20231130,143900,1615420,3600,3600,3600,3600,0
|
|
20231130,143800,1615420,3600,3600,3600,3600,0
|
|
20231130,143700,1615420,3600,3600,3600,3600,0
|
|
20231130,143600,1615420,3600,3600,3600,3600,0
|
|
20231130,143500,1615420,3600,3600,3600,3600,0
|
|
20231130,143400,1615420,3600,3600,3600,3600,0
|
|
20231130,143300,1615420,3600,3600,3600,3600,0
|
|
20231130,143200,1615420,3600,3600,3600,3600,0
|
|
20231130,143100,1615420,3600,3600,3600,3600,0
|
|
20231130,143000,1615420,3600,3600,3600,3600,0
|
|
20231130,142900,1615420,3600,3600,3600,3600,0
|
|
20231130,142800,1615420,3600,3600,3600,3600,0
|
|
20231130,142700,1615420,3600,3600,3600,3600,0
|
|
20231130,142600,1615420,3600,3600,3600,3600,0
|
|
20231130,142500,1615420,3600,3600,3600,3600,0
|
|
20231130,142400,1615420,3600,3600,3600,3600,0
|
|
20231130,142300,1615420,3600,3600,3600,3600,0
|
|
20231130,142200,1615420,3600,3600,3600,3600,0
|
|
20231130,142100,1615420,3600,3600,3600,3600,0
|
|
20231130,142000,1615420,3600,3600,3600,3600,0
|
|
20231130,141900,1615420,3600,3600,3600,3600,0
|
|
20231130,141800,1615420,3600,3600,3600,3600,0
|
|
20231130,141700,1615420,3600,3600,3600,3600,0
|
|
20231130,141600,1615420,3600,3600,3600,3600,0
|
|
20231130,141500,1615420,3600,3595,3600,3595,7
|
|
20231130,141400,1590250,3595,3595,3595,3595,0
|
|
20231130,141300,1590250,3595,3595,3595,3595,0
|
|
20231130,141200,1590250,3595,3595,3595,3595,0
|
|
20231130,141100,1590250,3595,3595,3595,3595,0
|
|
20231130,141000,1590250,3595,3595,3595,3595,0
|
|
20231130,140900,1590250,3595,3595,3595,3595,0
|
|
20231130,140800,1590250,3595,3595,3595,3595,0
|
|
20231130,140700,1590250,3595,3595,3595,3595,0
|
|
20231130,140600,1590250,3595,3595,3595,3595,0
|
|
20231130,140500,1590250,3595,3595,3595,3595,0
|
|
20231130,140400,1590250,3595,3595,3595,3595,0
|
|
20231130,140300,1590250,3595,3595,3595,3595,0
|
|
20231130,140200,1590250,3595,3595,3595,3595,0
|
|
20231130,140100,1590250,3595,3595,3595,3595,0
|
|
20231130,140000,1590250,3595,3595,3595,3595,0
|
|
20231130,135900,1590250,3595,3595,3595,3595,0
|
|
20231130,135800,1590250,3595,3595,3595,3595,1
|
|
20231130,135700,1586655,3600,3600,3600,3600,0
|
|
20231130,135600,1586655,3600,3600,3600,3600,0
|
|
20231130,135500,1586655,3600,3600,3600,3600,0
|
|
20231130,135400,1586655,3600,3600,3600,3600,0
|
|
20231130,135300,1586655,3600,3600,3600,3600,0
|
|
20231130,135200,1586655,3600,3600,3600,3600,0
|
|
20231130,135100,1586655,3600,3600,3600,3600,0
|
|
20231130,135000,1586655,3600,3600,3600,3600,0
|
|
20231130,134900,1586655,3600,3600,3600,3600,0
|
|
20231130,134800,1586655,3600,3600,3600,3600,0
|
|
20231130,134700,1586655,3600,3600,3600,3600,0
|
|
20231130,134600,1586655,3600,3600,3600,3600,0
|
|
20231130,134500,1586655,3600,3600,3600,3600,0
|
|
20231130,134400,1586655,3600,3600,3600,3600,0
|
|
20231130,134300,1586655,3600,3600,3600,3600,0
|
|
20231130,134200,1586655,3600,3600,3600,3600,0
|
|
20231130,134100,1586655,3600,3600,3600,3600,0
|
|
20231130,134000,1586655,3600,3600,3600,3600,0
|
|
20231130,133900,1586655,3600,3600,3600,3600,0
|
|
20231130,133800,1586655,3600,3600,3600,3600,0
|
|
20231130,133700,1586655,3600,3600,3600,3600,0
|
|
20231130,133600,1586655,3600,3600,3600,3600,0
|
|
20231130,133500,1586655,3600,3600,3600,3600,0
|
|
20231130,133400,1586655,3600,3600,3600,3600,0
|
|
20231130,133300,1586655,3600,3600,3600,3600,0
|
|
20231130,133200,1586655,3600,3600,3600,3600,0
|
|
20231130,133100,1586655,3600,3600,3600,3600,0
|
|
20231130,133000,1586655,3600,3600,3600,3600,0
|
|
20231130,132900,1586655,3600,3600,3600,3600,0
|
|
20231130,132800,1586655,3600,3600,3600,3600,0
|
|
20231130,132700,1586655,3600,3600,3600,3600,0
|
|
20231130,132600,1586655,3600,3600,3600,3600,0
|
|
20231130,132500,1586655,3600,3600,3600,3600,0
|
|
20231130,132400,1586655,3600,3600,3600,3600,0
|
|
20231130,132300,1586655,3600,3600,3600,3600,0
|
|
20231130,132200,1586655,3600,3600,3600,3600,0
|
|
20231130,132100,1586655,3600,3600,3600,3600,0
|
|
20231130,132000,1586655,3600,3600,3600,3600,0
|
|
20231130,131900,1586655,3600,3600,3600,3600,100
|
|
20231130,131800,1226655,3600,3600,3600,3600,0
|
|
20231130,131700,1226655,3600,3600,3600,3600,0
|
|
20231130,131600,1226655,3600,3600,3600,3600,0
|
|
20231130,131500,1226655,3600,3600,3600,3600,0
|
|
20231130,131400,1226655,3600,3600,3600,3600,0
|
|
20231130,131300,1226655,3600,3600,3600,3600,0
|
|
20231130,131200,1226655,3600,3600,3600,3600,0
|
|
20231130,131100,1226655,3600,3600,3600,3600,0
|
|
20231130,131000,1226655,3600,3600,3600,3600,0
|
|
20231130,130900,1226655,3600,3600,3600,3600,0
|
|
20231130,130800,1226655,3600,3600,3600,3600,0
|
|
20231130,130700,1226655,3600,3600,3600,3600,0
|
|
20231130,130600,1226655,3600,3600,3600,3600,0
|
|
20231130,130500,1226655,3600,3600,3600,3600,0
|
|
20231130,130400,1226655,3600,3600,3600,3600,0
|
|
20231130,130300,1226655,3600,3600,3600,3600,0
|
|
20231130,130200,1226655,3600,3600,3600,3600,0
|
|
20231130,130100,1226655,3600,3600,3600,3600,0
|
|
20231130,130000,1226655,3600,3600,3600,3600,0
|
|
20231130,125900,1226655,3600,3600,3600,3600,0
|
|
20231130,125800,1226655,3600,3600,3600,3600,0
|
|
20231130,125700,1226655,3600,3600,3600,3600,0
|
|
20231130,125600,1226655,3600,3600,3600,3600,0
|
|
20231130,125500,1226655,3600,3600,3600,3600,0
|
|
20231130,125400,1226655,3600,3600,3600,3600,0
|
|
20231130,125300,1226655,3600,3600,3600,3600,0
|
|
20231130,125200,1226655,3600,3600,3600,3600,10
|
|
20231130,125100,1190655,3600,3600,3600,3600,0
|
|
20231130,125000,1190655,3600,3600,3600,3600,0
|
|
20231130,124900,1190655,3600,3600,3600,3600,0
|
|
20231130,124800,1190655,3600,3600,3600,3600,0
|
|
20231130,124700,1190655,3600,3600,3600,3600,0
|
|
20231130,124600,1190655,3600,3600,3600,3600,0
|
|
20231130,124500,1190655,3600,3600,3600,3600,0
|
|
20231130,124400,1190655,3600,3600,3600,3600,0
|
|
20231130,124300,1190655,3600,3600,3600,3600,0
|
|
20231130,124200,1190655,3600,3600,3600,3600,0
|
|
20231130,124100,1190655,3600,3600,3600,3600,0
|
|
20231130,124000,1190655,3600,3600,3600,3600,0
|
|
20231130,123900,1190655,3600,3600,3600,3600,0
|
|
20231130,123800,1190655,3600,3600,3600,3600,0
|
|
20231130,123700,1190655,3600,3600,3600,3600,0
|
|
20231130,123600,1190655,3600,3600,3600,3600,0
|
|
20231130,123500,1190655,3600,3600,3600,3600,0
|
|
20231130,123400,1190655,3600,3600,3600,3600,10
|
|
20231130,123300,1154655,3600,3600,3600,3600,0
|
|
20231130,123200,1154655,3600,3600,3600,3600,0
|
|
20231130,123100,1154655,3600,3600,3600,3600,0
|
|
20231130,123000,1154655,3600,3600,3600,3600,0
|
|
20231130,122900,1154655,3600,3600,3600,3600,0
|
|
20231130,122800,1154655,3600,3600,3600,3600,0
|
|
20231130,122700,1154655,3600,3600,3600,3600,0
|
|
20231130,122600,1154655,3600,3600,3600,3600,0
|
|
20231130,122500,1154655,3600,3600,3600,3600,0
|
|
20231130,122400,1154655,3600,3600,3600,3600,0
|
|
20231130,122300,1154655,3600,3600,3600,3600,0
|
|
20231130,122200,1154655,3600,3600,3600,3600,0
|
|
20231130,122100,1154655,3600,3600,3600,3600,0
|
|
20231130,122000,1154655,3600,3600,3600,3600,3
|
|
20231130,121900,1143855,3600,3600,3600,3600,0
|
|
20231130,121800,1143855,3600,3600,3600,3600,0
|
|
20231130,121700,1143855,3600,3600,3600,3600,0
|
|
20231130,121600,1143855,3600,3600,3600,3600,0
|
|
20231130,121500,1143855,3600,3600,3600,3600,0
|
|
20231130,121400,1143855,3600,3600,3600,3600,0
|
|
20231130,121300,1143855,3600,3600,3600,3600,0
|
|
20231130,121200,1143855,3600,3600,3600,3600,0
|
|
20231130,121100,1143855,3600,3600,3600,3600,0
|
|
20231130,121000,1143855,3600,3600,3600,3600,0
|
|
20231130,120900,1143855,3600,3600,3600,3600,0
|
|
20231130,120800,1143855,3600,3600,3600,3600,0
|
|
20231130,120700,1143855,3600,3600,3600,3600,0
|
|
20231130,120600,1143855,3600,3600,3600,3600,0
|
|
20231130,120500,1143855,3600,3600,3600,3600,0
|
|
20231130,120400,1143855,3600,3600,3600,3600,0
|
|
20231130,120300,1143855,3600,3600,3600,3600,0
|
|
20231130,120200,1143855,3600,3600,3600,3600,0
|
|
20231130,120100,1143855,3600,3600,3600,3600,0
|
|
20231130,120000,1143855,3600,3600,3600,3600,0
|
|
20231130,115900,1143855,3600,3600,3600,3600,0
|
|
20231130,115800,1143855,3600,3600,3600,3600,0
|
|
20231130,115700,1143855,3600,3600,3600,3600,0
|
|
20231130,115600,1143855,3600,3600,3600,3600,0
|
|
20231130,115500,1143855,3600,3600,3600,3600,0
|
|
20231130,115400,1143855,3600,3600,3600,3600,0
|
|
20231130,115300,1143855,3600,3600,3600,3600,0
|
|
20231130,115200,1143855,3600,3600,3600,3600,0
|
|
20231130,115100,1143855,3600,3600,3600,3600,5
|
|
20231130,115000,1125855,3600,3600,3600,3600,0
|
|
20231130,114900,1125855,3600,3600,3600,3600,0
|
|
20231130,114800,1125855,3600,3600,3600,3600,0
|
|
20231130,114700,1125855,3600,3600,3600,3600,0
|
|
20231130,114600,1125855,3600,3600,3600,3600,0
|
|
20231130,114500,1125855,3600,3600,3600,3600,0
|
|
20231130,114400,1125855,3600,3600,3600,3600,0
|
|
20231130,114300,1125855,3600,3600,3600,3600,0
|
|
20231130,114200,1125855,3600,3600,3600,3600,0
|
|
20231130,114100,1125855,3600,3600,3600,3600,0
|
|
20231130,114000,1125855,3600,3600,3600,3600,0
|
|
20231130,113900,1125855,3600,3600,3600,3600,0
|
|
20231130,113800,1125855,3600,3600,3600,3600,0
|
|
20231130,113700,1125855,3600,3600,3600,3600,0
|
|
20231130,113600,1125855,3600,3600,3600,3600,0
|
|
20231130,113500,1125855,3600,3600,3600,3600,0
|
|
20231130,113400,1125855,3600,3600,3600,3600,0
|
|
20231130,113300,1125855,3600,3600,3600,3600,0
|
|
20231130,113200,1125855,3600,3600,3600,3600,0
|
|
20231130,113100,1125855,3600,3600,3600,3600,0
|
|
20231130,113000,1125855,3600,3600,3600,3600,0
|
|
20231130,112900,1125855,3600,3600,3600,3600,0
|
|
20231130,112800,1125855,3600,3600,3600,3600,0
|
|
20231130,112700,1125855,3600,3600,3600,3600,0
|
|
20231130,112600,1125855,3600,3600,3600,3600,0
|
|
20231130,112500,1125855,3600,3600,3600,3600,0
|
|
20231130,112400,1125855,3600,3600,3600,3600,0
|
|
20231130,112300,1125855,3600,3600,3600,3600,0
|
|
20231130,112200,1125855,3600,3600,3600,3600,0
|
|
20231130,112100,1125855,3600,3600,3600,3600,0
|
|
20231130,112000,1125855,3600,3600,3600,3600,0
|
|
20231130,111900,1125855,3600,3600,3600,3600,0
|
|
20231130,111800,1125855,3600,3600,3600,3600,0
|
|
20231130,111700,1125855,3600,3600,3600,3600,0
|
|
20231130,111600,1125855,3600,3580,3600,3540,101
|
|
20231130,111500,767415,3605,3605,3605,3605,0
|
|
20231130,111400,767415,3605,3605,3605,3605,0
|
|
20231130,111300,767415,3605,3605,3605,3605,0
|
|
20231130,111200,767415,3605,3605,3605,3605,0
|
|
20231130,111100,767415,3605,3605,3605,3605,0
|
|
20231130,111000,767415,3605,3605,3605,3605,0
|
|
20231130,110900,767415,3605,3605,3605,3605,0
|
|
20231130,110800,767415,3605,3605,3605,3605,0
|
|
20231130,110700,767415,3605,3605,3605,3605,0
|
|
20231130,110600,767415,3605,3605,3605,3605,0
|
|
20231130,110500,767415,3605,3605,3605,3605,0
|
|
20231130,110400,767415,3605,3605,3605,3605,0
|
|
20231130,110300,767415,3605,3605,3605,3605,0
|
|
20231130,110200,767415,3605,3605,3605,3605,0
|
|
20231130,110100,767415,3605,3605,3605,3605,0
|
|
20231130,110000,767415,3605,3605,3605,3605,0
|
|
20231130,105900,767415,3605,3605,3605,3605,0
|
|
20231130,105800,767415,3605,3605,3605,3605,0
|
|
20231130,105700,767415,3605,3605,3605,3605,0
|
|
20231130,105600,767415,3605,3605,3605,3605,0
|
|
20231130,105500,767415,3605,3605,3605,3605,0
|
|
20231130,105400,767415,3605,3605,3605,3605,0
|
|
20231130,105300,767415,3605,3605,3605,3605,0
|
|
20231130,105200,767415,3605,3605,3605,3605,0
|
|
20231130,105100,767415,3605,3605,3605,3605,0
|
|
20231130,105000,767415,3605,3605,3605,3605,0
|
|
20231130,104900,767415,3605,3605,3605,3605,0
|
|
20231130,104800,767415,3605,3605,3605,3605,0
|
|
20231130,104700,767415,3605,3605,3605,3605,0
|
|
20231130,104600,767415,3605,3605,3605,3605,0
|
|
20231130,104500,767415,3605,3605,3605,3605,0
|
|
20231130,104400,767415,3605,3605,3605,3605,0
|
|
20231130,104300,767415,3605,3605,3605,3605,0
|
|
20231130,104200,767415,3605,3605,3605,3605,0
|
|
20231130,104100,767415,3605,3605,3605,3605,0
|
|
20231130,104000,767415,3605,3605,3605,3605,0
|
|
20231130,103900,767415,3605,3605,3605,3605,0
|
|
20231130,103800,767415,3605,3605,3605,3605,0
|
|
20231130,103700,767415,3605,3605,3605,3605,0
|
|
20231130,103600,767415,3605,3605,3605,3605,0
|
|
20231130,103500,767415,3605,3605,3605,3605,0
|
|
20231130,103400,767415,3605,3605,3605,3605,0
|
|
20231130,103300,767415,3605,3605,3605,3605,0
|
|
20231130,103200,767415,3605,3605,3605,3605,0
|
|
20231130,103100,767415,3605,3605,3605,3605,0
|
|
20231130,103000,767415,3605,3605,3605,3605,0
|
|
20231130,102900,767415,3605,3605,3605,3605,9
|
|
20231130,102800,734970,3605,3605,3605,3605,0
|
|
20231130,102700,734970,3605,3605,3605,3605,0
|
|
20231130,102600,734970,3605,3605,3605,3605,0
|
|
20231130,102500,734970,3605,3605,3605,3605,0
|
|
20231130,102400,734970,3605,3605,3605,3605,0
|
|
20231130,102300,734970,3605,3605,3605,3605,0
|
|
20231130,102200,734970,3605,3605,3605,3605,0
|
|
20231130,102100,734970,3605,3605,3605,3605,0
|
|
20231130,102000,734970,3605,3605,3605,3605,0
|
|
20231130,101900,734970,3605,3605,3605,3605,0
|
|
20231130,101800,734970,3605,3605,3605,3605,0
|
|
20231130,101700,734970,3605,3605,3605,3605,0
|
|
20231130,101600,734970,3605,3605,3605,3605,0
|
|
20231130,101500,734970,3605,3605,3605,3605,0
|
|
20231130,101400,734970,3605,3605,3605,3605,0
|
|
20231130,101300,734970,3605,3605,3605,3605,0
|
|
20231130,101200,734970,3605,3605,3605,3605,0
|
|
20231130,101100,734970,3605,3605,3605,3605,10
|
|
20231130,101000,698920,3605,3605,3605,3605,0
|
|
20231130,100900,698920,3605,3605,3605,3605,0
|
|
20231130,100800,698920,3605,3605,3605,3605,0
|
|
20231130,100700,698920,3605,3605,3605,3605,0
|
|
20231130,100600,698920,3605,3605,3605,3605,0
|
|
20231130,100500,698920,3605,3605,3605,3605,0
|
|
20231130,100400,698920,3605,3605,3605,3605,0
|
|
20231130,100300,698920,3605,3605,3605,3605,0
|
|
20231130,100200,698920,3605,3605,3605,3605,0
|
|
20231130,100100,698920,3605,3605,3605,3605,0
|
|
20231130,100000,698920,3605,3605,3605,3605,0
|
|
20231130,095900,698920,3605,3605,3605,3605,0
|
|
20231130,095800,698920,3605,3605,3605,3605,0
|
|
20231130,095700,698920,3605,3605,3605,3605,0
|
|
20231130,095600,698920,3605,3605,3605,3605,0
|
|
20231130,095500,698920,3605,3605,3605,3605,0
|
|
20231130,095400,698920,3605,3590,3605,3590,4
|
|
20231130,095300,684530,3590,3590,3590,3590,0
|
|
20231130,095200,684530,3590,3590,3590,3590,0
|
|
20231130,095100,684530,3590,3590,3590,3590,0
|
|
20231130,095000,684530,3590,3590,3590,3590,0
|
|
20231130,094900,684530,3590,3590,3590,3590,0
|
|
20231130,094800,684530,3590,3590,3590,3590,0
|
|
20231130,094700,684530,3590,3590,3590,3590,0
|
|
20231130,094600,684530,3590,3590,3590,3590,20
|
|
20231130,094500,612730,3590,3590,3590,3590,0
|
|
20231130,094400,612730,3590,3590,3590,3590,0
|
|
20231130,094300,612730,3590,3590,3590,3590,0
|
|
20231130,094200,612730,3590,3590,3590,3590,0
|
|
20231130,094100,612730,3590,3590,3590,3590,0
|
|
20231130,094000,612730,3590,3590,3590,3590,0
|
|
20231130,093900,612730,3590,3590,3590,3590,0
|
|
20231130,093800,612730,3590,3590,3590,3590,0
|
|
20231130,093700,612730,3590,3590,3590,3590,1
|
|
20231130,093600,609140,3590,3590,3590,3590,0
|
|
20231130,093500,609140,3590,3590,3590,3590,0
|
|
20231130,093400,609140,3590,3590,3590,3590,1
|
|
20231130,093300,605550,3605,3605,3605,3605,7
|
|
20231130,093200,580315,3605,3605,3605,3605,0
|
|
20231130,093100,580315,3605,3605,3605,3605,2
|
|
20231130,093000,573105,3610,3610,3610,3610,0
|
|
20231130,092900,573105,3610,3610,3610,3610,0
|
|
20231130,092800,573105,3610,3610,3610,3610,0
|
|
20231130,092700,573105,3610,3610,3610,3610,0
|
|
20231130,092600,573105,3610,3610,3610,3610,0
|
|
20231130,092500,573105,3610,3610,3610,3610,0
|
|
20231130,092400,573105,3610,3610,3610,3610,0
|
|
20231130,092300,573105,3610,3610,3610,3610,0
|
|
20231130,092200,573105,3610,3610,3610,3610,0
|
|
20231130,092100,573105,3610,3610,3610,3610,0
|
|
20231130,092000,573105,3610,3610,3610,3610,0
|
|
20231130,091900,573105,3610,3610,3610,3610,0
|
|
20231130,091800,573105,3610,3610,3610,3610,0
|
|
20231130,091700,573105,3610,3610,3610,3610,0
|
|
20231130,091600,573105,3610,3605,3610,3600,37
|
|
20231130,091500,439755,3600,3605,3605,3600,111
|
|
20231130,091400,39655,3605,3605,3605,3605,0
|
|
20231130,091300,39655,3605,3605,3605,3605,1
|
|
20231130,091200,36050,3605,3605,3605,3605,0
|
|
20231130,091100,36050,3605,3605,3605,3605,0
|
|
20231130,091000,36050,3605,3605,3605,3605,0
|
|
20231130,090900,36050,3605,3605,3605,3605,0
|
|
20231130,090800,36050,3605,3605,3605,3605,5
|
|
20231130,090700,18025,3605,3605,3605,3605,0
|
|
20231130,090600,18025,3605,3605,3605,3605,0
|
|
20231130,090500,18025,3605,3605,3605,3605,0
|
|
20231130,090400,18025,3605,3605,3605,3605,0
|
|
20231130,090300,18025,3605,3605,3605,3605,0
|
|
20231130,090200,18025,3605,3605,3605,3605,0
|
|
20231130,090100,18025,3605,3605,3605,3605,0
|
|
20231130,090000,18025,3605,3605,3605,3605,5
|