722 lines
31 KiB
CSV
722 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,205900,641750,3250,3250,3250,3250,48
|
|
20231127,205800,641750,3250,3250,3250,3250,0
|
|
20231127,205700,641750,3250,3250,3250,3250,0
|
|
20231127,205600,641750,3250,3250,3250,3250,0
|
|
20231127,205500,641750,3250,3250,3250,3250,0
|
|
20231127,205400,641750,3250,3250,3250,3250,0
|
|
20231127,205300,641750,3250,3250,3250,3250,0
|
|
20231127,205200,641750,3250,3250,3250,3250,0
|
|
20231127,205100,641750,3250,3250,3250,3250,0
|
|
20231127,205000,641750,3250,3250,3250,3250,0
|
|
20231127,204900,641750,3250,3250,3250,3250,0
|
|
20231127,204800,641750,3250,3250,3250,3250,0
|
|
20231127,204700,641750,3250,3250,3250,3250,0
|
|
20231127,204600,641750,3250,3250,3250,3250,0
|
|
20231127,204500,641750,3250,3250,3250,3250,0
|
|
20231127,204400,641750,3250,3250,3250,3250,0
|
|
20231127,204300,641750,3250,3250,3250,3250,0
|
|
20231127,204200,641750,3250,3250,3250,3250,0
|
|
20231127,204100,641750,3250,3250,3250,3250,0
|
|
20231127,204000,641750,3250,3250,3250,3250,0
|
|
20231127,203900,641750,3250,3250,3250,3250,0
|
|
20231127,203800,641750,3250,3250,3250,3250,0
|
|
20231127,203700,641750,3250,3250,3250,3250,0
|
|
20231127,203600,641750,3250,3250,3250,3250,0
|
|
20231127,203500,641750,3250,3250,3250,3250,0
|
|
20231127,203400,641750,3250,3250,3250,3250,0
|
|
20231127,203300,641750,3250,3250,3250,3250,0
|
|
20231127,203200,641750,3250,3250,3250,3250,0
|
|
20231127,203100,641750,3250,3250,3250,3250,0
|
|
20231127,203000,641750,3250,3250,3250,3250,0
|
|
20231127,202900,641750,3250,3250,3250,3250,48
|
|
20231127,202800,641750,3250,3250,3250,3250,0
|
|
20231127,202700,641750,3250,3250,3250,3250,0
|
|
20231127,202600,641750,3250,3250,3250,3250,0
|
|
20231127,202500,641750,3250,3250,3250,3250,0
|
|
20231127,202400,641750,3250,3250,3250,3250,0
|
|
20231127,202300,641750,3250,3250,3250,3250,0
|
|
20231127,202200,641750,3250,3250,3250,3250,0
|
|
20231127,202100,641750,3250,3250,3250,3250,0
|
|
20231127,202000,641750,3250,3250,3250,3250,0
|
|
20231127,201900,641750,3250,3250,3250,3250,0
|
|
20231127,201800,641750,3250,3250,3250,3250,0
|
|
20231127,201700,641750,3250,3250,3250,3250,0
|
|
20231127,201600,641750,3250,3250,3250,3250,0
|
|
20231127,201500,641750,3250,3250,3250,3250,0
|
|
20231127,201400,641750,3250,3250,3250,3250,0
|
|
20231127,201300,641750,3250,3250,3250,3250,0
|
|
20231127,201200,641750,3250,3250,3250,3250,0
|
|
20231127,201100,641750,3250,3250,3250,3250,0
|
|
20231127,201000,641750,3250,3250,3250,3250,0
|
|
20231127,200900,641750,3250,3250,3250,3250,0
|
|
20231127,200800,641750,3250,3250,3250,3250,0
|
|
20231127,200700,641750,3250,3250,3250,3250,0
|
|
20231127,200600,641750,3250,3250,3250,3250,0
|
|
20231127,200500,641750,3250,3250,3250,3250,0
|
|
20231127,200400,641750,3250,3250,3250,3250,0
|
|
20231127,200300,641750,3250,3250,3250,3250,0
|
|
20231127,200200,641750,3250,3250,3250,3250,0
|
|
20231127,200100,641750,3250,3250,3250,3250,0
|
|
20231127,200000,641750,3250,3250,3250,3250,0
|
|
20231127,195900,641750,3250,3250,3250,3250,48
|
|
20231127,195800,641750,3250,3250,3250,3250,0
|
|
20231127,195700,641750,3250,3250,3250,3250,0
|
|
20231127,195600,641750,3250,3250,3250,3250,0
|
|
20231127,195500,641750,3250,3250,3250,3250,0
|
|
20231127,195400,641750,3250,3250,3250,3250,0
|
|
20231127,195300,641750,3250,3250,3250,3250,0
|
|
20231127,195200,641750,3250,3250,3250,3250,0
|
|
20231127,195100,641750,3250,3250,3250,3250,0
|
|
20231127,195000,641750,3250,3250,3250,3250,0
|
|
20231127,194900,641750,3250,3250,3250,3250,0
|
|
20231127,194800,641750,3250,3250,3250,3250,0
|
|
20231127,194700,641750,3250,3250,3250,3250,0
|
|
20231127,194600,641750,3250,3250,3250,3250,0
|
|
20231127,194500,641750,3250,3250,3250,3250,0
|
|
20231127,194400,641750,3250,3250,3250,3250,0
|
|
20231127,194300,641750,3250,3250,3250,3250,0
|
|
20231127,194200,641750,3250,3250,3250,3250,0
|
|
20231127,194100,641750,3250,3250,3250,3250,0
|
|
20231127,194000,641750,3250,3250,3250,3250,0
|
|
20231127,193900,641750,3250,3250,3250,3250,0
|
|
20231127,193800,641750,3250,3250,3250,3250,0
|
|
20231127,193700,641750,3250,3250,3250,3250,0
|
|
20231127,193600,641750,3250,3250,3250,3250,0
|
|
20231127,193500,641750,3250,3250,3250,3250,0
|
|
20231127,193400,641750,3250,3250,3250,3250,0
|
|
20231127,193300,641750,3250,3250,3250,3250,0
|
|
20231127,193200,641750,3250,3250,3250,3250,0
|
|
20231127,193100,641750,3250,3250,3250,3250,0
|
|
20231127,193000,641750,3250,3250,3250,3250,0
|
|
20231127,192900,641750,3250,3250,3250,3250,48
|
|
20231127,192800,641750,3250,3250,3250,3250,0
|
|
20231127,192700,641750,3250,3250,3250,3250,0
|
|
20231127,192600,641750,3250,3250,3250,3250,0
|
|
20231127,192500,641750,3250,3250,3250,3250,0
|
|
20231127,192400,641750,3250,3250,3250,3250,0
|
|
20231127,192300,641750,3250,3250,3250,3250,0
|
|
20231127,192200,641750,3250,3250,3250,3250,0
|
|
20231127,192100,641750,3250,3250,3250,3250,0
|
|
20231127,192000,641750,3250,3250,3250,3250,0
|
|
20231127,191900,641750,3250,3250,3250,3250,0
|
|
20231127,191800,641750,3250,3250,3250,3250,0
|
|
20231127,191700,641750,3250,3250,3250,3250,0
|
|
20231127,191600,641750,3250,3250,3250,3250,0
|
|
20231127,191500,641750,3250,3250,3250,3250,0
|
|
20231127,191400,641750,3250,3250,3250,3250,0
|
|
20231127,191300,641750,3250,3250,3250,3250,0
|
|
20231127,191200,641750,3250,3250,3250,3250,0
|
|
20231127,191100,641750,3250,3250,3250,3250,0
|
|
20231127,191000,641750,3250,3250,3250,3250,0
|
|
20231127,190900,641750,3250,3250,3250,3250,0
|
|
20231127,190800,641750,3250,3250,3250,3250,0
|
|
20231127,190700,641750,3250,3250,3250,3250,0
|
|
20231127,190600,641750,3250,3250,3250,3250,0
|
|
20231127,190500,641750,3250,3250,3250,3250,0
|
|
20231127,190400,641750,3250,3250,3250,3250,0
|
|
20231127,190300,641750,3250,3250,3250,3250,0
|
|
20231127,190200,641750,3250,3250,3250,3250,0
|
|
20231127,190100,641750,3250,3250,3250,3250,0
|
|
20231127,190000,641750,3250,3250,3250,3250,0
|
|
20231127,185900,641750,3250,3250,3250,3250,48
|
|
20231127,185800,641750,3250,3250,3250,3250,0
|
|
20231127,185700,641750,3250,3250,3250,3250,0
|
|
20231127,185600,641750,3250,3250,3250,3250,0
|
|
20231127,185500,641750,3250,3250,3250,3250,0
|
|
20231127,185400,641750,3250,3250,3250,3250,0
|
|
20231127,185300,641750,3250,3250,3250,3250,0
|
|
20231127,185200,641750,3250,3250,3250,3250,0
|
|
20231127,185100,641750,3250,3250,3250,3250,0
|
|
20231127,185000,641750,3250,3250,3250,3250,0
|
|
20231127,184900,641750,3250,3250,3250,3250,0
|
|
20231127,184800,641750,3250,3250,3250,3250,0
|
|
20231127,184700,641750,3250,3250,3250,3250,0
|
|
20231127,184600,641750,3250,3250,3250,3250,0
|
|
20231127,184500,641750,3250,3250,3250,3250,0
|
|
20231127,184400,641750,3250,3250,3250,3250,0
|
|
20231127,184300,641750,3250,3250,3250,3250,0
|
|
20231127,184200,641750,3250,3250,3250,3250,0
|
|
20231127,184100,641750,3250,3250,3250,3250,0
|
|
20231127,184000,641750,3250,3250,3250,3250,0
|
|
20231127,183900,641750,3250,3250,3250,3250,0
|
|
20231127,183800,641750,3250,3250,3250,3250,0
|
|
20231127,183700,641750,3250,3250,3250,3250,0
|
|
20231127,183600,641750,3250,3250,3250,3250,0
|
|
20231127,183500,641750,3250,3250,3250,3250,0
|
|
20231127,183400,641750,3250,3250,3250,3250,0
|
|
20231127,183300,641750,3250,3250,3250,3250,0
|
|
20231127,183200,641750,3250,3250,3250,3250,0
|
|
20231127,183100,641750,3250,3250,3250,3250,0
|
|
20231127,183000,641750,3250,3250,3250,3250,0
|
|
20231127,182900,641750,3250,3250,3250,3250,48
|
|
20231127,182800,641750,3250,3250,3250,3250,0
|
|
20231127,182700,641750,3250,3250,3250,3250,0
|
|
20231127,182600,641750,3250,3250,3250,3250,0
|
|
20231127,182500,641750,3250,3250,3250,3250,0
|
|
20231127,182400,641750,3250,3250,3250,3250,0
|
|
20231127,182300,641750,3250,3250,3250,3250,0
|
|
20231127,182200,641750,3250,3250,3250,3250,0
|
|
20231127,182100,641750,3250,3250,3250,3250,0
|
|
20231127,182000,641750,3250,3250,3250,3250,0
|
|
20231127,181900,641750,3250,3250,3250,3250,0
|
|
20231127,181800,641750,3250,3250,3250,3250,0
|
|
20231127,181700,641750,3250,3250,3250,3250,0
|
|
20231127,181600,641750,3250,3250,3250,3250,0
|
|
20231127,181500,641750,3250,3250,3250,3250,0
|
|
20231127,181400,641750,3250,3250,3250,3250,0
|
|
20231127,181300,641750,3250,3250,3250,3250,0
|
|
20231127,181200,641750,3250,3250,3250,3250,0
|
|
20231127,181100,641750,3250,3250,3250,3250,0
|
|
20231127,181000,641750,3250,3250,3250,3250,0
|
|
20231127,180900,641750,3250,3250,3250,3250,0
|
|
20231127,180800,641750,3250,3250,3250,3250,0
|
|
20231127,180700,641750,3250,3250,3250,3250,0
|
|
20231127,180600,641750,3250,3250,3250,3250,0
|
|
20231127,180500,641750,3250,3250,3250,3250,0
|
|
20231127,180400,641750,3250,3250,3250,3250,0
|
|
20231127,180300,641750,3250,3250,3250,3250,0
|
|
20231127,180200,641750,3250,3250,3250,3250,0
|
|
20231127,180100,641750,3250,3250,3250,3250,0
|
|
20231127,180000,641750,3250,3250,3250,3250,0
|
|
20231127,175900,641750,3250,3250,3250,3250,48
|
|
20231127,175800,641750,3250,3250,3250,3250,0
|
|
20231127,175700,641750,3250,3250,3250,3250,0
|
|
20231127,175600,641750,3250,3250,3250,3250,0
|
|
20231127,175500,641750,3250,3250,3250,3250,0
|
|
20231127,175400,641750,3250,3250,3250,3250,0
|
|
20231127,175300,641750,3250,3250,3250,3250,0
|
|
20231127,175200,641750,3250,3250,3250,3250,0
|
|
20231127,175100,641750,3250,3250,3250,3250,0
|
|
20231127,175000,641750,3250,3250,3250,3250,0
|
|
20231127,174900,641750,3250,3250,3250,3250,0
|
|
20231127,174800,641750,3250,3250,3250,3250,0
|
|
20231127,174700,641750,3250,3250,3250,3250,0
|
|
20231127,174600,641750,3250,3250,3250,3250,0
|
|
20231127,174500,641750,3250,3250,3250,3250,0
|
|
20231127,174400,641750,3250,3250,3250,3250,0
|
|
20231127,174300,641750,3250,3250,3250,3250,0
|
|
20231127,174200,641750,3250,3250,3250,3250,0
|
|
20231127,174100,641750,3250,3250,3250,3250,0
|
|
20231127,174000,641750,3250,3250,3250,3250,0
|
|
20231127,173900,641750,3250,3250,3250,3250,0
|
|
20231127,173800,641750,3250,3250,3250,3250,0
|
|
20231127,173700,641750,3250,3250,3250,3250,0
|
|
20231127,173600,641750,3250,3250,3250,3250,0
|
|
20231127,173500,641750,3250,3250,3250,3250,0
|
|
20231127,173400,641750,3250,3250,3250,3250,0
|
|
20231127,173300,641750,3250,3250,3250,3250,0
|
|
20231127,173200,641750,3250,3250,3250,3250,0
|
|
20231127,173100,641750,3250,3250,3250,3250,0
|
|
20231127,173000,641750,3250,3250,3250,3250,0
|
|
20231127,172900,641750,3250,3250,3250,3250,48
|
|
20231127,172800,641750,3250,3250,3250,3250,0
|
|
20231127,172700,641750,3250,3250,3250,3250,0
|
|
20231127,172600,641750,3250,3250,3250,3250,0
|
|
20231127,172500,641750,3250,3250,3250,3250,0
|
|
20231127,172400,641750,3250,3250,3250,3250,0
|
|
20231127,172300,641750,3250,3250,3250,3250,0
|
|
20231127,172200,641750,3250,3250,3250,3250,0
|
|
20231127,172100,641750,3250,3250,3250,3250,0
|
|
20231127,172000,641750,3250,3250,3250,3250,0
|
|
20231127,171900,641750,3250,3250,3250,3250,0
|
|
20231127,171800,641750,3250,3250,3250,3250,0
|
|
20231127,171700,641750,3250,3250,3250,3250,0
|
|
20231127,171600,641750,3250,3250,3250,3250,0
|
|
20231127,171500,641750,3250,3250,3250,3250,0
|
|
20231127,171400,641750,3250,3250,3250,3250,0
|
|
20231127,171300,641750,3250,3250,3250,3250,0
|
|
20231127,171200,641750,3250,3250,3250,3250,0
|
|
20231127,171100,641750,3250,3250,3250,3250,0
|
|
20231127,171000,641750,3250,3250,3250,3250,0
|
|
20231127,170900,641750,3250,3250,3250,3250,0
|
|
20231127,170800,641750,3250,3250,3250,3250,0
|
|
20231127,170700,641750,3250,3250,3250,3250,0
|
|
20231127,170600,641750,3250,3250,3250,3250,0
|
|
20231127,170500,641750,3250,3250,3250,3250,0
|
|
20231127,170400,641750,3250,3250,3250,3250,0
|
|
20231127,170300,641750,3250,3250,3250,3250,0
|
|
20231127,170200,641750,3250,3250,3250,3250,0
|
|
20231127,170100,641750,3250,3250,3250,3250,0
|
|
20231127,170000,641750,3250,3250,3250,3250,0
|
|
20231127,165900,641750,3250,3250,3250,3250,48
|
|
20231127,165800,641750,3250,3250,3250,3250,0
|
|
20231127,165700,641750,3250,3250,3250,3250,0
|
|
20231127,165600,641750,3250,3250,3250,3250,0
|
|
20231127,165500,641750,3250,3250,3250,3250,0
|
|
20231127,165400,641750,3250,3250,3250,3250,0
|
|
20231127,165300,641750,3250,3250,3250,3250,0
|
|
20231127,165200,641750,3250,3250,3250,3250,0
|
|
20231127,165100,641750,3250,3250,3250,3250,0
|
|
20231127,165000,641750,3250,3250,3250,3250,0
|
|
20231127,164900,641750,3250,3250,3250,3250,0
|
|
20231127,164800,641750,3250,3250,3250,3250,0
|
|
20231127,164700,641750,3250,3250,3250,3250,0
|
|
20231127,164600,641750,3250,3250,3250,3250,0
|
|
20231127,164500,641750,3250,3250,3250,3250,0
|
|
20231127,164400,641750,3250,3250,3250,3250,0
|
|
20231127,164300,641750,3250,3250,3250,3250,0
|
|
20231127,164200,641750,3250,3250,3250,3250,0
|
|
20231127,164100,641750,3250,3250,3250,3250,0
|
|
20231127,164000,641750,3250,3250,3250,3250,0
|
|
20231127,163900,641750,3250,3250,3250,3250,0
|
|
20231127,163800,641750,3250,3250,3250,3250,0
|
|
20231127,163700,641750,3250,3250,3250,3250,0
|
|
20231127,163600,641750,3250,3250,3250,3250,0
|
|
20231127,163500,641750,3250,3250,3250,3250,0
|
|
20231127,163400,641750,3250,3250,3250,3250,0
|
|
20231127,163300,641750,3250,3250,3250,3250,0
|
|
20231127,163200,641750,3250,3250,3250,3250,0
|
|
20231127,163100,641750,3250,3250,3250,3250,0
|
|
20231127,163000,641750,3250,3250,3250,3250,0
|
|
20231127,162900,641750,3250,3250,3250,3250,48
|
|
20231127,162800,641750,3250,3250,3250,3250,0
|
|
20231127,162700,641750,3250,3250,3250,3250,0
|
|
20231127,162600,641750,3250,3250,3250,3250,0
|
|
20231127,162500,641750,3250,3250,3250,3250,0
|
|
20231127,162400,641750,3250,3250,3250,3250,0
|
|
20231127,162300,641750,3250,3250,3250,3250,0
|
|
20231127,162200,641750,3250,3250,3250,3250,0
|
|
20231127,162100,641750,3250,3250,3250,3250,0
|
|
20231127,162000,641750,3250,3250,3250,3250,0
|
|
20231127,161900,641750,3250,3250,3250,3250,0
|
|
20231127,161800,641750,3250,3250,3250,3250,0
|
|
20231127,161700,641750,3250,3250,3250,3250,0
|
|
20231127,161600,641750,3250,3250,3250,3250,0
|
|
20231127,161500,641750,3250,3250,3250,3250,0
|
|
20231127,161400,641750,3250,3250,3250,3250,0
|
|
20231127,161300,641750,3250,3250,3250,3250,0
|
|
20231127,161200,641750,3250,3250,3250,3250,0
|
|
20231127,161100,641750,3250,3250,3250,3250,0
|
|
20231127,161000,641750,3250,3250,3250,3250,0
|
|
20231127,160900,641750,3250,3250,3250,3250,0
|
|
20231127,160800,641750,3250,3250,3250,3250,0
|
|
20231127,160700,641750,3250,3250,3250,3250,0
|
|
20231127,160600,641750,3250,3250,3250,3250,0
|
|
20231127,160500,641750,3250,3250,3250,3250,0
|
|
20231127,160400,641750,3250,3250,3250,3250,0
|
|
20231127,160300,641750,3250,3250,3250,3250,0
|
|
20231127,160200,641750,3250,3250,3250,3250,0
|
|
20231127,160100,641750,3250,3250,3250,3250,0
|
|
20231127,160000,641750,3250,3250,3250,3250,0
|
|
20231127,155900,641750,3250,3250,3250,3250,48
|
|
20231127,155800,641750,3250,3250,3250,3250,0
|
|
20231127,155700,641750,3250,3250,3250,3250,0
|
|
20231127,155600,641750,3250,3250,3250,3250,0
|
|
20231127,155500,641750,3250,3250,3250,3250,0
|
|
20231127,155400,641750,3250,3250,3250,3250,0
|
|
20231127,155300,641750,3250,3250,3250,3250,0
|
|
20231127,155200,641750,3250,3250,3250,3250,0
|
|
20231127,155100,641750,3250,3250,3250,3250,0
|
|
20231127,155000,641750,3250,3250,3250,3250,0
|
|
20231127,154900,641750,3250,3250,3250,3250,0
|
|
20231127,154800,641750,3250,3250,3250,3250,0
|
|
20231127,154700,641750,3250,3250,3250,3250,0
|
|
20231127,154600,641750,3250,3250,3250,3250,0
|
|
20231127,154500,641750,3250,3250,3250,3250,0
|
|
20231127,154400,641750,3250,3250,3250,3250,0
|
|
20231127,154300,641750,3250,3250,3250,3250,0
|
|
20231127,154200,641750,3250,3250,3250,3250,0
|
|
20231127,154100,641750,3250,3250,3250,3250,0
|
|
20231127,154000,641750,3250,3250,3250,3250,0
|
|
20231127,153900,641750,3250,3250,3250,3250,0
|
|
20231127,153800,641750,3250,3250,3250,3250,0
|
|
20231127,153700,641750,3250,3250,3250,3250,0
|
|
20231127,153600,641750,3250,3250,3250,3250,0
|
|
20231127,153500,641750,3250,3250,3250,3250,0
|
|
20231127,153400,641750,3250,3250,3250,3250,0
|
|
20231127,153300,641750,3250,3250,3250,3250,0
|
|
20231127,153200,641750,3250,3250,3250,3250,0
|
|
20231127,153100,641750,3250,3250,3250,3250,0
|
|
20231127,153000,641750,3250,3250,3250,3250,0
|
|
20231127,152900,641750,3250,3250,3250,3250,0
|
|
20231127,152800,641750,3250,3250,3250,3250,0
|
|
20231127,152700,641750,3250,3250,3250,3250,0
|
|
20231127,152600,641750,3250,3250,3250,3250,0
|
|
20231127,152500,641750,3250,3250,3250,3250,0
|
|
20231127,152400,641750,3250,3250,3250,3250,0
|
|
20231127,152300,641750,3250,3250,3250,3250,0
|
|
20231127,152200,641750,3250,3250,3250,3250,0
|
|
20231127,152100,641750,3250,3250,3250,3250,0
|
|
20231127,152000,641750,3250,3250,3250,3250,0
|
|
20231127,151900,641750,3250,3250,3250,3250,0
|
|
20231127,151800,641750,3250,3250,3250,3250,0
|
|
20231127,151700,641750,3250,3250,3250,3250,0
|
|
20231127,151600,641750,3250,3250,3250,3250,0
|
|
20231127,151500,641750,3250,3250,3250,3250,0
|
|
20231127,151400,641750,3250,3250,3250,3250,0
|
|
20231127,151300,641750,3250,3250,3250,3250,0
|
|
20231127,151200,641750,3250,3250,3250,3250,0
|
|
20231127,151100,641750,3250,3250,3250,3250,0
|
|
20231127,151000,641750,3250,3250,3250,3250,0
|
|
20231127,150900,641750,3250,3250,3250,3250,0
|
|
20231127,150800,641750,3250,3250,3250,3250,0
|
|
20231127,150700,641750,3250,3250,3250,3250,0
|
|
20231127,150600,641750,3250,3250,3250,3250,0
|
|
20231127,150500,641750,3250,3250,3250,3250,0
|
|
20231127,150400,641750,3250,3250,3250,3250,0
|
|
20231127,150300,641750,3250,3250,3250,3250,0
|
|
20231127,150200,641750,3250,3250,3250,3250,0
|
|
20231127,150100,641750,3250,3250,3250,3250,0
|
|
20231127,150000,641750,3250,3250,3250,3250,0
|
|
20231127,145900,641750,3250,3250,3250,3250,0
|
|
20231127,145800,641750,3250,3250,3250,3250,0
|
|
20231127,145700,641750,3250,3250,3250,3250,0
|
|
20231127,145600,641750,3250,3250,3250,3250,0
|
|
20231127,145500,641750,3250,3250,3250,3250,0
|
|
20231127,145400,641750,3250,3250,3250,3250,0
|
|
20231127,145300,641750,3250,3250,3250,3250,0
|
|
20231127,145200,641750,3250,3250,3250,3250,0
|
|
20231127,145100,641750,3250,3250,3250,3250,0
|
|
20231127,145000,641750,3250,3250,3250,3250,0
|
|
20231127,144900,641750,3250,3250,3250,3250,0
|
|
20231127,144800,641750,3250,3250,3250,3250,0
|
|
20231127,144700,641750,3250,3250,3250,3250,0
|
|
20231127,144600,641750,3250,3250,3250,3250,0
|
|
20231127,144500,641750,3250,3250,3250,3250,0
|
|
20231127,144400,641750,3250,3250,3250,3250,0
|
|
20231127,144300,641750,3250,3250,3250,3250,0
|
|
20231127,144200,641750,3250,3250,3250,3250,0
|
|
20231127,144100,641750,3250,3250,3250,3250,0
|
|
20231127,144000,641750,3250,3250,3250,3250,0
|
|
20231127,143900,641750,3250,3250,3250,3250,0
|
|
20231127,143800,641750,3250,3250,3250,3250,0
|
|
20231127,143700,641750,3250,3250,3250,3250,0
|
|
20231127,143600,641750,3250,3250,3250,3250,0
|
|
20231127,143500,641750,3250,3250,3250,3250,0
|
|
20231127,143400,641750,3250,3250,3250,3250,0
|
|
20231127,143300,641750,3250,3250,3250,3250,0
|
|
20231127,143200,641750,3250,3250,3250,3250,0
|
|
20231127,143100,641750,3250,3250,3250,3250,0
|
|
20231127,143000,641750,3250,3250,3250,3250,0
|
|
20231127,142900,641750,3250,3250,3250,3250,0
|
|
20231127,142800,641750,3250,3250,3250,3250,0
|
|
20231127,142700,641750,3250,3250,3250,3250,0
|
|
20231127,142600,641750,3250,3250,3250,3250,0
|
|
20231127,142500,641750,3250,3250,3250,3250,0
|
|
20231127,142400,641750,3250,3250,3250,3250,0
|
|
20231127,142300,641750,3250,3250,3250,3250,0
|
|
20231127,142200,641750,3250,3250,3250,3250,0
|
|
20231127,142100,641750,3250,3250,3250,3250,0
|
|
20231127,142000,641750,3250,3250,3250,3250,0
|
|
20231127,141900,641750,3250,3250,3250,3250,0
|
|
20231127,141800,641750,3250,3250,3250,3250,0
|
|
20231127,141700,641750,3250,3250,3250,3250,0
|
|
20231127,141600,641750,3250,3250,3250,3250,48
|
|
20231127,141500,485750,3250,3250,3250,3250,0
|
|
20231127,141400,485750,3250,3250,3250,3250,0
|
|
20231127,141300,485750,3250,3250,3250,3250,0
|
|
20231127,141200,485750,3250,3250,3250,3250,0
|
|
20231127,141100,485750,3250,3250,3250,3250,0
|
|
20231127,141000,485750,3250,3250,3250,3250,0
|
|
20231127,140900,485750,3250,3250,3250,3250,0
|
|
20231127,140800,485750,3250,3250,3250,3250,0
|
|
20231127,140700,485750,3250,3250,3250,3250,0
|
|
20231127,140600,485750,3250,3250,3250,3250,0
|
|
20231127,140500,485750,3250,3250,3250,3250,0
|
|
20231127,140400,485750,3250,3250,3250,3250,0
|
|
20231127,140300,485750,3250,3250,3250,3250,0
|
|
20231127,140200,485750,3250,3250,3250,3250,0
|
|
20231127,140100,485750,3250,3250,3250,3250,0
|
|
20231127,140000,485750,3250,3250,3250,3250,0
|
|
20231127,135900,485750,3250,3250,3250,3250,0
|
|
20231127,135800,485750,3250,3250,3250,3250,0
|
|
20231127,135700,485750,3250,3250,3250,3250,0
|
|
20231127,135600,485750,3250,3250,3250,3250,0
|
|
20231127,135500,485750,3250,3250,3250,3250,0
|
|
20231127,135400,485750,3250,3250,3250,3250,0
|
|
20231127,135300,485750,3250,3250,3250,3250,0
|
|
20231127,135200,485750,3250,3250,3250,3250,0
|
|
20231127,135100,485750,3250,3250,3250,3250,0
|
|
20231127,135000,485750,3250,3250,3250,3250,0
|
|
20231127,134900,485750,3250,3250,3250,3250,0
|
|
20231127,134800,485750,3250,3250,3250,3250,0
|
|
20231127,134700,485750,3250,3250,3250,3250,0
|
|
20231127,134600,485750,3250,3250,3250,3250,0
|
|
20231127,134500,485750,3250,3250,3250,3250,0
|
|
20231127,134400,485750,3250,3250,3250,3250,0
|
|
20231127,134300,485750,3250,3250,3250,3250,0
|
|
20231127,134200,485750,3250,3250,3250,3250,0
|
|
20231127,134100,485750,3250,3250,3250,3250,0
|
|
20231127,134000,485750,3250,3250,3250,3250,0
|
|
20231127,133900,485750,3250,3250,3250,3250,0
|
|
20231127,133800,485750,3250,3250,3250,3250,0
|
|
20231127,133700,485750,3250,3250,3250,3250,0
|
|
20231127,133600,485750,3250,3250,3250,3250,0
|
|
20231127,133500,485750,3250,3250,3250,3250,0
|
|
20231127,133400,485750,3250,3250,3250,3250,0
|
|
20231127,133300,485750,3250,3250,3250,3250,0
|
|
20231127,133200,485750,3250,3250,3250,3250,0
|
|
20231127,133100,485750,3250,3250,3250,3250,0
|
|
20231127,133000,485750,3250,3250,3250,3250,0
|
|
20231127,132900,485750,3250,3250,3250,3250,0
|
|
20231127,132800,485750,3250,3250,3250,3250,0
|
|
20231127,132700,485750,3250,3250,3250,3250,0
|
|
20231127,132600,485750,3250,3250,3250,3250,0
|
|
20231127,132500,485750,3250,3250,3250,3250,0
|
|
20231127,132400,485750,3250,3250,3250,3250,0
|
|
20231127,132300,485750,3250,3250,3250,3250,0
|
|
20231127,132200,485750,3250,3250,3250,3250,0
|
|
20231127,132100,485750,3250,3250,3250,3250,0
|
|
20231127,132000,485750,3250,3250,3250,3250,0
|
|
20231127,131900,485750,3250,3250,3250,3250,0
|
|
20231127,131800,485750,3250,3250,3250,3250,0
|
|
20231127,131700,485750,3250,3250,3250,3250,0
|
|
20231127,131600,485750,3250,3250,3250,3250,0
|
|
20231127,131500,485750,3250,3250,3250,3250,0
|
|
20231127,131400,485750,3250,3250,3250,3250,0
|
|
20231127,131300,485750,3250,3250,3250,3250,0
|
|
20231127,131200,485750,3250,3250,3250,3250,0
|
|
20231127,131100,485750,3250,3250,3250,3250,0
|
|
20231127,131000,485750,3250,3250,3250,3250,0
|
|
20231127,130900,485750,3250,3250,3250,3250,0
|
|
20231127,130800,485750,3250,3250,3250,3250,0
|
|
20231127,130700,485750,3250,3250,3250,3250,0
|
|
20231127,130600,485750,3250,3250,3250,3250,0
|
|
20231127,130500,485750,3250,3250,3250,3250,0
|
|
20231127,130400,485750,3250,3250,3250,3250,0
|
|
20231127,130300,485750,3250,3250,3250,3250,0
|
|
20231127,130200,485750,3250,3250,3250,3250,0
|
|
20231127,130100,485750,3250,3250,3250,3250,0
|
|
20231127,130000,485750,3250,3250,3250,3250,0
|
|
20231127,125900,485750,3250,3250,3250,3250,0
|
|
20231127,125800,485750,3250,3250,3250,3250,0
|
|
20231127,125700,485750,3250,3250,3250,3250,0
|
|
20231127,125600,485750,3250,3250,3250,3250,0
|
|
20231127,125500,485750,3250,3250,3250,3250,0
|
|
20231127,125400,485750,3250,3250,3250,3250,0
|
|
20231127,125300,485750,3250,3250,3250,3250,0
|
|
20231127,125200,485750,3250,3250,3250,3250,0
|
|
20231127,125100,485750,3250,3250,3250,3250,0
|
|
20231127,125000,485750,3250,3250,3250,3250,0
|
|
20231127,124900,485750,3250,3250,3250,3250,0
|
|
20231127,124800,485750,3250,3250,3250,3250,0
|
|
20231127,124700,485750,3250,3250,3250,3250,0
|
|
20231127,124600,485750,3250,3250,3250,3250,0
|
|
20231127,124500,485750,3250,3250,3250,3250,0
|
|
20231127,124400,485750,3250,3250,3250,3250,0
|
|
20231127,124300,485750,3250,3250,3250,3250,0
|
|
20231127,124200,485750,3250,3250,3250,3250,0
|
|
20231127,124100,485750,3250,3250,3250,3250,0
|
|
20231127,124000,485750,3250,3250,3250,3250,0
|
|
20231127,123900,485750,3250,3250,3250,3250,0
|
|
20231127,123800,485750,3250,3250,3250,3250,0
|
|
20231127,123700,485750,3250,3250,3250,3250,0
|
|
20231127,123600,485750,3250,3250,3250,3250,0
|
|
20231127,123500,485750,3250,3250,3250,3250,0
|
|
20231127,123400,485750,3250,3250,3250,3250,0
|
|
20231127,123300,485750,3250,3250,3250,3250,0
|
|
20231127,123200,485750,3250,3250,3250,3250,0
|
|
20231127,123100,485750,3250,3250,3250,3250,0
|
|
20231127,123000,485750,3250,3250,3250,3250,0
|
|
20231127,122900,485750,3250,3250,3250,3250,0
|
|
20231127,122800,485750,3250,3250,3250,3250,0
|
|
20231127,122700,485750,3250,3250,3250,3250,0
|
|
20231127,122600,485750,3250,3250,3250,3250,0
|
|
20231127,122500,485750,3250,3250,3250,3250,0
|
|
20231127,122400,485750,3250,3250,3250,3250,0
|
|
20231127,122300,485750,3250,3250,3250,3250,0
|
|
20231127,122200,485750,3250,3250,3250,3250,0
|
|
20231127,122100,485750,3250,3250,3250,3250,0
|
|
20231127,122000,485750,3250,3250,3250,3250,0
|
|
20231127,121900,485750,3250,3250,3250,3250,0
|
|
20231127,121800,485750,3250,3250,3250,3250,0
|
|
20231127,121700,485750,3250,3250,3250,3250,0
|
|
20231127,121600,485750,3250,3250,3250,3250,0
|
|
20231127,121500,485750,3250,3250,3250,3250,0
|
|
20231127,121400,485750,3250,3250,3250,3250,0
|
|
20231127,121300,485750,3250,3250,3250,3250,0
|
|
20231127,121200,485750,3250,3250,3250,3250,0
|
|
20231127,121100,485750,3250,3250,3250,3250,0
|
|
20231127,121000,485750,3250,3250,3250,3250,0
|
|
20231127,120900,485750,3250,3250,3250,3250,0
|
|
20231127,120800,485750,3250,3250,3250,3250,0
|
|
20231127,120700,485750,3250,3250,3250,3250,0
|
|
20231127,120600,485750,3250,3250,3250,3250,0
|
|
20231127,120500,485750,3250,3250,3250,3250,0
|
|
20231127,120400,485750,3250,3250,3250,3250,0
|
|
20231127,120300,485750,3250,3250,3250,3250,0
|
|
20231127,120200,485750,3250,3250,3250,3250,0
|
|
20231127,120100,485750,3250,3250,3250,3250,0
|
|
20231127,120000,485750,3250,3250,3250,3250,0
|
|
20231127,115900,485750,3250,3250,3250,3250,0
|
|
20231127,115800,485750,3250,3250,3250,3250,0
|
|
20231127,115700,485750,3250,3250,3250,3250,0
|
|
20231127,115600,485750,3250,3250,3250,3250,0
|
|
20231127,115500,485750,3250,3250,3250,3250,0
|
|
20231127,115400,485750,3250,3250,3250,3250,0
|
|
20231127,115300,485750,3250,3250,3250,3250,0
|
|
20231127,115200,485750,3250,3250,3250,3250,0
|
|
20231127,115100,485750,3250,3250,3250,3250,0
|
|
20231127,115000,485750,3250,3250,3250,3250,0
|
|
20231127,114900,485750,3250,3250,3250,3250,0
|
|
20231127,114800,485750,3250,3250,3250,3250,0
|
|
20231127,114700,485750,3250,3250,3250,3250,0
|
|
20231127,114600,485750,3250,3250,3250,3250,0
|
|
20231127,114500,485750,3250,3250,3250,3250,0
|
|
20231127,114400,485750,3250,3250,3250,3250,0
|
|
20231127,114300,485750,3250,3250,3250,3250,0
|
|
20231127,114200,485750,3250,3250,3250,3250,0
|
|
20231127,114100,485750,3250,3250,3250,3250,0
|
|
20231127,114000,485750,3250,3250,3250,3250,0
|
|
20231127,113900,485750,3250,3250,3250,3250,0
|
|
20231127,113800,485750,3250,3250,3250,3250,0
|
|
20231127,113700,485750,3250,3250,3250,3250,0
|
|
20231127,113600,485750,3250,3250,3250,3250,0
|
|
20231127,113500,485750,3250,3250,3250,3250,0
|
|
20231127,113400,485750,3250,3250,3250,3250,0
|
|
20231127,113300,485750,3250,3250,3250,3250,0
|
|
20231127,113200,485750,3250,3250,3250,3250,0
|
|
20231127,113100,485750,3250,3250,3250,3250,0
|
|
20231127,113000,485750,3250,3250,3250,3250,0
|
|
20231127,112900,485750,3250,3250,3250,3250,0
|
|
20231127,112800,485750,3250,3250,3250,3250,0
|
|
20231127,112700,485750,3250,3250,3250,3250,0
|
|
20231127,112600,485750,3250,3250,3250,3250,0
|
|
20231127,112500,485750,3250,3250,3250,3250,0
|
|
20231127,112400,485750,3250,3250,3250,3250,0
|
|
20231127,112300,485750,3250,3250,3250,3250,0
|
|
20231127,112200,485750,3250,3250,3250,3250,0
|
|
20231127,112100,485750,3250,3250,3250,3250,0
|
|
20231127,112000,485750,3250,3250,3250,3250,0
|
|
20231127,111900,485750,3250,3250,3250,3250,0
|
|
20231127,111800,485750,3250,3250,3250,3250,0
|
|
20231127,111700,485750,3250,3250,3250,3250,0
|
|
20231127,111600,485750,3250,3250,3250,3250,0
|
|
20231127,111500,485750,3250,3250,3250,3250,0
|
|
20231127,111400,485750,3250,3250,3250,3250,0
|
|
20231127,111300,485750,3250,3250,3250,3250,0
|
|
20231127,111200,485750,3250,3250,3250,3250,0
|
|
20231127,111100,485750,3250,3250,3250,3250,0
|
|
20231127,111000,485750,3250,3250,3250,3250,0
|
|
20231127,110900,485750,3250,3250,3250,3250,0
|
|
20231127,110800,485750,3250,3250,3250,3250,0
|
|
20231127,110700,485750,3250,3250,3250,3250,0
|
|
20231127,110600,485750,3250,3250,3250,3250,0
|
|
20231127,110500,485750,3250,3250,3250,3250,0
|
|
20231127,110400,485750,3250,3250,3250,3250,0
|
|
20231127,110300,485750,3250,3250,3250,3250,0
|
|
20231127,110200,485750,3250,3250,3250,3250,0
|
|
20231127,110100,485750,3250,3250,3250,3250,0
|
|
20231127,110000,485750,3250,3250,3250,3250,0
|
|
20231127,105900,485750,3250,3250,3250,3250,0
|
|
20231127,105800,485750,3250,3250,3250,3250,0
|
|
20231127,105700,485750,3250,3250,3250,3250,0
|
|
20231127,105600,485750,3250,3250,3250,3250,0
|
|
20231127,105500,485750,3250,3250,3250,3250,0
|
|
20231127,105400,485750,3250,3250,3250,3250,0
|
|
20231127,105300,485750,3250,3250,3250,3250,0
|
|
20231127,105200,485750,3250,3250,3250,3250,0
|
|
20231127,105100,485750,3250,3250,3250,3250,0
|
|
20231127,105000,485750,3250,3250,3250,3250,0
|
|
20231127,104900,485750,3250,3250,3250,3250,0
|
|
20231127,104800,485750,3250,3250,3250,3250,0
|
|
20231127,104700,485750,3250,3250,3250,3250,0
|
|
20231127,104600,485750,3250,3250,3250,3250,0
|
|
20231127,104500,485750,3250,3250,3250,3250,0
|
|
20231127,104400,485750,3250,3250,3250,3250,0
|
|
20231127,104300,485750,3250,3250,3250,3250,0
|
|
20231127,104200,485750,3250,3250,3250,3250,0
|
|
20231127,104100,485750,3250,3250,3250,3250,0
|
|
20231127,104000,485750,3250,3250,3250,3250,0
|
|
20231127,103900,485750,3250,3250,3250,3250,0
|
|
20231127,103800,485750,3250,3250,3250,3250,0
|
|
20231127,103700,485750,3250,3250,3250,3250,1
|
|
20231127,103600,482500,3200,3200,3200,3200,0
|
|
20231127,103500,482500,3200,3200,3200,3200,0
|
|
20231127,103400,482500,3200,3200,3200,3200,0
|
|
20231127,103300,482500,3200,3200,3200,3200,0
|
|
20231127,103200,482500,3200,3200,3200,3200,0
|
|
20231127,103100,482500,3200,3200,3200,3200,0
|
|
20231127,103000,482500,3200,3200,3200,3200,0
|
|
20231127,102900,482500,3200,3200,3200,3200,0
|
|
20231127,102800,482500,3200,3200,3200,3200,100
|
|
20231127,102700,162500,3250,3250,3250,3250,0
|
|
20231127,102600,162500,3250,3250,3250,3250,0
|
|
20231127,102500,162500,3250,3250,3250,3250,0
|
|
20231127,102400,162500,3250,3250,3250,3250,0
|
|
20231127,102300,162500,3250,3250,3250,3250,0
|
|
20231127,102200,162500,3250,3250,3250,3250,50
|
|
20231127,102100,0,3490,3490,3490,3490,0
|
|
20231127,102000,0,3490,3490,3490,3490,0
|
|
20231127,101900,0,3490,3490,3490,3490,0
|
|
20231127,101800,0,3490,3490,3490,3490,0
|
|
20231127,101700,0,3490,3490,3490,3490,0
|
|
20231127,101600,0,3490,3490,3490,3490,0
|
|
20231127,101500,0,3490,3490,3490,3490,0
|
|
20231127,101400,0,3490,3490,3490,3490,0
|
|
20231127,101300,0,3490,3490,3490,3490,0
|
|
20231127,101200,0,3490,3490,3490,3490,0
|
|
20231127,101100,0,3490,3490,3490,3490,0
|
|
20231127,101000,0,3490,3490,3490,3490,0
|
|
20231127,100900,0,3490,3490,3490,3490,0
|
|
20231127,100800,0,3490,3490,3490,3490,0
|
|
20231127,100700,0,3490,3490,3490,3490,0
|
|
20231127,100600,0,3490,3490,3490,3490,0
|
|
20231127,100500,0,3490,3490,3490,3490,0
|
|
20231127,100400,0,3490,3490,3490,3490,0
|
|
20231127,100300,0,3490,3490,3490,3490,0
|
|
20231127,100200,0,3490,3490,3490,3490,0
|
|
20231127,100100,0,3490,3490,3490,3490,0
|
|
20231127,100000,0,3490,3490,3490,3490,0
|
|
20231127,095900,0,3490,3490,3490,3490,0
|
|
20231127,095800,0,3490,3490,3490,3490,0
|
|
20231127,095700,0,3490,3490,3490,3490,0
|
|
20231127,095600,0,3490,3490,3490,3490,0
|
|
20231127,095500,0,3490,3490,3490,3490,0
|
|
20231127,095400,0,3490,3490,3490,3490,0
|
|
20231127,095300,0,3490,3490,3490,3490,0
|
|
20231127,095200,0,3490,3490,3490,3490,0
|
|
20231127,095100,0,3490,3490,3490,3490,0
|
|
20231127,095000,0,3490,3490,3490,3490,0
|
|
20231127,094900,0,3490,3490,3490,3490,0
|
|
20231127,094800,0,3490,3490,3490,3490,0
|
|
20231127,094700,0,3490,3490,3490,3490,0
|
|
20231127,094600,0,3490,3490,3490,3490,0
|
|
20231127,094500,0,3490,3490,3490,3490,0
|
|
20231127,094400,0,3490,3490,3490,3490,0
|
|
20231127,094300,0,3490,3490,3490,3490,0
|
|
20231127,094200,0,3490,3490,3490,3490,0
|
|
20231127,094100,0,3490,3490,3490,3490,0
|
|
20231127,094000,0,3490,3490,3490,3490,0
|
|
20231127,093900,0,3490,3490,3490,3490,0
|
|
20231127,093800,0,3490,3490,3490,3490,0
|
|
20231127,093700,0,3490,3490,3490,3490,0
|
|
20231127,093600,0,3490,3490,3490,3490,0
|
|
20231127,093500,0,3490,3490,3490,3490,0
|
|
20231127,093400,0,3490,3490,3490,3490,0
|
|
20231127,093300,0,3490,3490,3490,3490,0
|
|
20231127,093200,0,3490,3490,3490,3490,0
|
|
20231127,093100,0,3490,3490,3490,3490,0
|
|
20231127,093000,0,3490,3490,3490,3490,0
|
|
20231127,092900,0,3490,3490,3490,3490,0
|
|
20231127,092800,0,3490,3490,3490,3490,0
|
|
20231127,092700,0,3490,3490,3490,3490,0
|
|
20231127,092600,0,3490,3490,3490,3490,0
|
|
20231127,092500,0,3490,3490,3490,3490,0
|
|
20231127,092400,0,3490,3490,3490,3490,0
|
|
20231127,092300,0,3490,3490,3490,3490,0
|
|
20231127,092200,0,3490,3490,3490,3490,0
|
|
20231127,092100,0,3490,3490,3490,3490,0
|
|
20231127,092000,0,3490,3490,3490,3490,0
|
|
20231127,091900,0,3490,3490,3490,3490,0
|
|
20231127,091800,0,3490,3490,3490,3490,0
|
|
20231127,091700,0,3490,3490,3490,3490,0
|
|
20231127,091600,0,3490,3490,3490,3490,0
|
|
20231127,091500,0,3490,3490,3490,3490,0
|
|
20231127,091400,0,3490,3490,3490,3490,0
|
|
20231127,091300,0,3490,3490,3490,3490,0
|
|
20231127,091200,0,3490,3490,3490,3490,0
|
|
20231127,091100,0,3490,3490,3490,3490,0
|
|
20231127,091000,0,3490,3490,3490,3490,0
|
|
20231127,090900,0,3490,3490,3490,3490,0
|
|
20231127,090800,0,3490,3490,3490,3490,0
|
|
20231127,090700,0,3490,3490,3490,3490,0
|
|
20231127,090600,0,3490,3490,3490,3490,0
|
|
20231127,090500,0,3490,3490,3490,3490,0
|
|
20231127,090400,0,3490,3490,3490,3490,0
|
|
20231127,090300,0,3490,3490,3490,3490,0
|
|
20231127,090200,0,3490,3490,3490,3490,0
|
|
20231127,090100,0,3490,3490,3490,3490,0
|
|
20231127,090000,0,3490,3490,3490,3490,0
|