720 lines
31 KiB
CSV
720 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,205700,32500,3250,3250,3250,3250,10
|
|
20231128,205600,32500,3250,3250,3250,3250,0
|
|
20231128,205500,32500,3250,3250,3250,3250,0
|
|
20231128,205400,32500,3250,3250,3250,3250,0
|
|
20231128,205300,32500,3250,3250,3250,3250,0
|
|
20231128,205200,32500,3250,3250,3250,3250,0
|
|
20231128,205100,32500,3250,3250,3250,3250,0
|
|
20231128,205000,32500,3250,3250,3250,3250,0
|
|
20231128,204900,32500,3250,3250,3250,3250,0
|
|
20231128,204800,32500,3250,3250,3250,3250,0
|
|
20231128,204700,32500,3250,3250,3250,3250,0
|
|
20231128,204600,32500,3250,3250,3250,3250,0
|
|
20231128,204500,32500,3250,3250,3250,3250,0
|
|
20231128,204400,32500,3250,3250,3250,3250,0
|
|
20231128,204300,32500,3250,3250,3250,3250,0
|
|
20231128,204200,32500,3250,3250,3250,3250,0
|
|
20231128,204100,32500,3250,3250,3250,3250,0
|
|
20231128,204000,32500,3250,3250,3250,3250,0
|
|
20231128,203900,32500,3250,3250,3250,3250,0
|
|
20231128,203800,32500,3250,3250,3250,3250,0
|
|
20231128,203700,32500,3250,3250,3250,3250,0
|
|
20231128,203600,32500,3250,3250,3250,3250,0
|
|
20231128,203500,32500,3250,3250,3250,3250,0
|
|
20231128,203400,32500,3250,3250,3250,3250,0
|
|
20231128,203300,32500,3250,3250,3250,3250,0
|
|
20231128,203200,32500,3250,3250,3250,3250,0
|
|
20231128,203100,32500,3250,3250,3250,3250,0
|
|
20231128,203000,32500,3250,3250,3250,3250,0
|
|
20231128,202900,32500,3250,3250,3250,3250,0
|
|
20231128,202800,32500,3250,3250,3250,3250,0
|
|
20231128,202700,32500,3250,3250,3250,3250,10
|
|
20231128,202600,32500,3250,3250,3250,3250,0
|
|
20231128,202500,32500,3250,3250,3250,3250,0
|
|
20231128,202400,32500,3250,3250,3250,3250,0
|
|
20231128,202300,32500,3250,3250,3250,3250,0
|
|
20231128,202200,32500,3250,3250,3250,3250,0
|
|
20231128,202100,32500,3250,3250,3250,3250,0
|
|
20231128,202000,32500,3250,3250,3250,3250,0
|
|
20231128,201900,32500,3250,3250,3250,3250,0
|
|
20231128,201800,32500,3250,3250,3250,3250,0
|
|
20231128,201700,32500,3250,3250,3250,3250,0
|
|
20231128,201600,32500,3250,3250,3250,3250,0
|
|
20231128,201500,32500,3250,3250,3250,3250,0
|
|
20231128,201400,32500,3250,3250,3250,3250,0
|
|
20231128,201300,32500,3250,3250,3250,3250,0
|
|
20231128,201200,32500,3250,3250,3250,3250,0
|
|
20231128,201100,32500,3250,3250,3250,3250,0
|
|
20231128,201000,32500,3250,3250,3250,3250,0
|
|
20231128,200900,32500,3250,3250,3250,3250,0
|
|
20231128,200800,32500,3250,3250,3250,3250,0
|
|
20231128,200700,32500,3250,3250,3250,3250,0
|
|
20231128,200600,32500,3250,3250,3250,3250,0
|
|
20231128,200500,32500,3250,3250,3250,3250,0
|
|
20231128,200400,32500,3250,3250,3250,3250,0
|
|
20231128,200300,32500,3250,3250,3250,3250,0
|
|
20231128,200200,32500,3250,3250,3250,3250,0
|
|
20231128,200100,32500,3250,3250,3250,3250,0
|
|
20231128,200000,32500,3250,3250,3250,3250,0
|
|
20231128,195900,32500,3250,3250,3250,3250,0
|
|
20231128,195800,32500,3250,3250,3250,3250,0
|
|
20231128,195700,32500,3250,3250,3250,3250,10
|
|
20231128,195600,32500,3250,3250,3250,3250,0
|
|
20231128,195500,32500,3250,3250,3250,3250,0
|
|
20231128,195400,32500,3250,3250,3250,3250,0
|
|
20231128,195300,32500,3250,3250,3250,3250,0
|
|
20231128,195200,32500,3250,3250,3250,3250,0
|
|
20231128,195100,32500,3250,3250,3250,3250,0
|
|
20231128,195000,32500,3250,3250,3250,3250,0
|
|
20231128,194900,32500,3250,3250,3250,3250,0
|
|
20231128,194800,32500,3250,3250,3250,3250,0
|
|
20231128,194700,32500,3250,3250,3250,3250,0
|
|
20231128,194600,32500,3250,3250,3250,3250,0
|
|
20231128,194500,32500,3250,3250,3250,3250,0
|
|
20231128,194400,32500,3250,3250,3250,3250,0
|
|
20231128,194300,32500,3250,3250,3250,3250,0
|
|
20231128,194200,32500,3250,3250,3250,3250,0
|
|
20231128,194100,32500,3250,3250,3250,3250,0
|
|
20231128,194000,32500,3250,3250,3250,3250,0
|
|
20231128,193900,32500,3250,3250,3250,3250,0
|
|
20231128,193800,32500,3250,3250,3250,3250,0
|
|
20231128,193700,32500,3250,3250,3250,3250,0
|
|
20231128,193600,32500,3250,3250,3250,3250,0
|
|
20231128,193500,32500,3250,3250,3250,3250,0
|
|
20231128,193400,32500,3250,3250,3250,3250,0
|
|
20231128,193300,32500,3250,3250,3250,3250,0
|
|
20231128,193200,32500,3250,3250,3250,3250,0
|
|
20231128,193100,32500,3250,3250,3250,3250,0
|
|
20231128,193000,32500,3250,3250,3250,3250,0
|
|
20231128,192900,32500,3250,3250,3250,3250,0
|
|
20231128,192800,32500,3250,3250,3250,3250,0
|
|
20231128,192700,32500,3250,3250,3250,3250,10
|
|
20231128,192600,32500,3250,3250,3250,3250,0
|
|
20231128,192500,32500,3250,3250,3250,3250,0
|
|
20231128,192400,32500,3250,3250,3250,3250,0
|
|
20231128,192300,32500,3250,3250,3250,3250,0
|
|
20231128,192200,32500,3250,3250,3250,3250,0
|
|
20231128,192100,32500,3250,3250,3250,3250,0
|
|
20231128,192000,32500,3250,3250,3250,3250,0
|
|
20231128,191900,32500,3250,3250,3250,3250,0
|
|
20231128,191800,32500,3250,3250,3250,3250,0
|
|
20231128,191700,32500,3250,3250,3250,3250,0
|
|
20231128,191600,32500,3250,3250,3250,3250,0
|
|
20231128,191500,32500,3250,3250,3250,3250,0
|
|
20231128,191400,32500,3250,3250,3250,3250,0
|
|
20231128,191300,32500,3250,3250,3250,3250,0
|
|
20231128,191200,32500,3250,3250,3250,3250,0
|
|
20231128,191100,32500,3250,3250,3250,3250,0
|
|
20231128,191000,32500,3250,3250,3250,3250,0
|
|
20231128,190900,32500,3250,3250,3250,3250,0
|
|
20231128,190800,32500,3250,3250,3250,3250,0
|
|
20231128,190700,32500,3250,3250,3250,3250,0
|
|
20231128,190600,32500,3250,3250,3250,3250,0
|
|
20231128,190500,32500,3250,3250,3250,3250,0
|
|
20231128,190400,32500,3250,3250,3250,3250,0
|
|
20231128,190300,32500,3250,3250,3250,3250,0
|
|
20231128,190200,32500,3250,3250,3250,3250,0
|
|
20231128,190100,32500,3250,3250,3250,3250,0
|
|
20231128,190000,32500,3250,3250,3250,3250,0
|
|
20231128,185900,32500,3250,3250,3250,3250,0
|
|
20231128,185800,32500,3250,3250,3250,3250,0
|
|
20231128,185700,32500,3250,3250,3250,3250,10
|
|
20231128,185600,32500,3250,3250,3250,3250,0
|
|
20231128,185500,32500,3250,3250,3250,3250,0
|
|
20231128,185400,32500,3250,3250,3250,3250,0
|
|
20231128,185300,32500,3250,3250,3250,3250,0
|
|
20231128,185200,32500,3250,3250,3250,3250,0
|
|
20231128,185100,32500,3250,3250,3250,3250,0
|
|
20231128,185000,32500,3250,3250,3250,3250,0
|
|
20231128,184900,32500,3250,3250,3250,3250,0
|
|
20231128,184800,32500,3250,3250,3250,3250,0
|
|
20231128,184700,32500,3250,3250,3250,3250,0
|
|
20231128,184600,32500,3250,3250,3250,3250,0
|
|
20231128,184500,32500,3250,3250,3250,3250,0
|
|
20231128,184400,32500,3250,3250,3250,3250,0
|
|
20231128,184300,32500,3250,3250,3250,3250,0
|
|
20231128,184200,32500,3250,3250,3250,3250,0
|
|
20231128,184100,32500,3250,3250,3250,3250,0
|
|
20231128,184000,32500,3250,3250,3250,3250,0
|
|
20231128,183900,32500,3250,3250,3250,3250,0
|
|
20231128,183800,32500,3250,3250,3250,3250,0
|
|
20231128,183700,32500,3250,3250,3250,3250,0
|
|
20231128,183600,32500,3250,3250,3250,3250,0
|
|
20231128,183500,32500,3250,3250,3250,3250,0
|
|
20231128,183400,32500,3250,3250,3250,3250,0
|
|
20231128,183300,32500,3250,3250,3250,3250,0
|
|
20231128,183200,32500,3250,3250,3250,3250,0
|
|
20231128,183100,32500,3250,3250,3250,3250,0
|
|
20231128,183000,32500,3250,3250,3250,3250,0
|
|
20231128,182900,32500,3250,3250,3250,3250,0
|
|
20231128,182800,32500,3250,3250,3250,3250,0
|
|
20231128,182700,32500,3250,3250,3250,3250,10
|
|
20231128,182600,32500,3250,3250,3250,3250,0
|
|
20231128,182500,32500,3250,3250,3250,3250,0
|
|
20231128,182400,32500,3250,3250,3250,3250,0
|
|
20231128,182300,32500,3250,3250,3250,3250,0
|
|
20231128,182200,32500,3250,3250,3250,3250,0
|
|
20231128,182100,32500,3250,3250,3250,3250,0
|
|
20231128,182000,32500,3250,3250,3250,3250,0
|
|
20231128,181900,32500,3250,3250,3250,3250,0
|
|
20231128,181800,32500,3250,3250,3250,3250,0
|
|
20231128,181700,32500,3250,3250,3250,3250,0
|
|
20231128,181600,32500,3250,3250,3250,3250,0
|
|
20231128,181500,32500,3250,3250,3250,3250,0
|
|
20231128,181400,32500,3250,3250,3250,3250,0
|
|
20231128,181300,32500,3250,3250,3250,3250,0
|
|
20231128,181200,32500,3250,3250,3250,3250,0
|
|
20231128,181100,32500,3250,3250,3250,3250,0
|
|
20231128,181000,32500,3250,3250,3250,3250,0
|
|
20231128,180900,32500,3250,3250,3250,3250,0
|
|
20231128,180800,32500,3250,3250,3250,3250,0
|
|
20231128,180700,32500,3250,3250,3250,3250,0
|
|
20231128,180600,32500,3250,3250,3250,3250,0
|
|
20231128,180500,32500,3250,3250,3250,3250,0
|
|
20231128,180400,32500,3250,3250,3250,3250,0
|
|
20231128,180300,32500,3250,3250,3250,3250,0
|
|
20231128,180200,32500,3250,3250,3250,3250,0
|
|
20231128,180100,32500,3250,3250,3250,3250,0
|
|
20231128,180000,32500,3250,3250,3250,3250,0
|
|
20231128,175900,32500,3250,3250,3250,3250,0
|
|
20231128,175800,32500,3250,3250,3250,3250,0
|
|
20231128,175700,32500,3250,3250,3250,3250,10
|
|
20231128,175600,32500,3250,3250,3250,3250,0
|
|
20231128,175500,32500,3250,3250,3250,3250,0
|
|
20231128,175400,32500,3250,3250,3250,3250,0
|
|
20231128,175300,32500,3250,3250,3250,3250,0
|
|
20231128,175200,32500,3250,3250,3250,3250,0
|
|
20231128,175100,32500,3250,3250,3250,3250,0
|
|
20231128,175000,32500,3250,3250,3250,3250,0
|
|
20231128,174900,32500,3250,3250,3250,3250,0
|
|
20231128,174800,32500,3250,3250,3250,3250,0
|
|
20231128,174700,32500,3250,3250,3250,3250,0
|
|
20231128,174600,32500,3250,3250,3250,3250,0
|
|
20231128,174500,32500,3250,3250,3250,3250,0
|
|
20231128,174400,32500,3250,3250,3250,3250,0
|
|
20231128,174300,32500,3250,3250,3250,3250,0
|
|
20231128,174200,32500,3250,3250,3250,3250,0
|
|
20231128,174100,32500,3250,3250,3250,3250,0
|
|
20231128,174000,32500,3250,3250,3250,3250,0
|
|
20231128,173900,32500,3250,3250,3250,3250,0
|
|
20231128,173800,32500,3250,3250,3250,3250,0
|
|
20231128,173700,32500,3250,3250,3250,3250,0
|
|
20231128,173600,32500,3250,3250,3250,3250,0
|
|
20231128,173500,32500,3250,3250,3250,3250,0
|
|
20231128,173400,32500,3250,3250,3250,3250,0
|
|
20231128,173300,32500,3250,3250,3250,3250,0
|
|
20231128,173200,32500,3250,3250,3250,3250,0
|
|
20231128,173100,32500,3250,3250,3250,3250,0
|
|
20231128,173000,32500,3250,3250,3250,3250,0
|
|
20231128,172900,32500,3250,3250,3250,3250,0
|
|
20231128,172800,32500,3250,3250,3250,3250,0
|
|
20231128,172700,32500,3250,3250,3250,3250,10
|
|
20231128,172600,32500,3250,3250,3250,3250,0
|
|
20231128,172500,32500,3250,3250,3250,3250,0
|
|
20231128,172400,32500,3250,3250,3250,3250,0
|
|
20231128,172300,32500,3250,3250,3250,3250,0
|
|
20231128,172200,32500,3250,3250,3250,3250,0
|
|
20231128,172100,32500,3250,3250,3250,3250,0
|
|
20231128,172000,32500,3250,3250,3250,3250,0
|
|
20231128,171900,32500,3250,3250,3250,3250,0
|
|
20231128,171800,32500,3250,3250,3250,3250,0
|
|
20231128,171700,32500,3250,3250,3250,3250,0
|
|
20231128,171600,32500,3250,3250,3250,3250,0
|
|
20231128,171500,32500,3250,3250,3250,3250,0
|
|
20231128,171400,32500,3250,3250,3250,3250,0
|
|
20231128,171300,32500,3250,3250,3250,3250,0
|
|
20231128,171200,32500,3250,3250,3250,3250,0
|
|
20231128,171100,32500,3250,3250,3250,3250,0
|
|
20231128,171000,32500,3250,3250,3250,3250,0
|
|
20231128,170900,32500,3250,3250,3250,3250,0
|
|
20231128,170800,32500,3250,3250,3250,3250,0
|
|
20231128,170700,32500,3250,3250,3250,3250,0
|
|
20231128,170600,32500,3250,3250,3250,3250,0
|
|
20231128,170500,32500,3250,3250,3250,3250,0
|
|
20231128,170400,32500,3250,3250,3250,3250,0
|
|
20231128,170300,32500,3250,3250,3250,3250,0
|
|
20231128,170200,32500,3250,3250,3250,3250,0
|
|
20231128,170100,32500,3250,3250,3250,3250,0
|
|
20231128,170000,32500,3250,3250,3250,3250,0
|
|
20231128,165900,32500,3250,3250,3250,3250,0
|
|
20231128,165800,32500,3250,3250,3250,3250,0
|
|
20231128,165700,32500,3250,3250,3250,3250,10
|
|
20231128,165600,32500,3250,3250,3250,3250,0
|
|
20231128,165500,32500,3250,3250,3250,3250,0
|
|
20231128,165400,32500,3250,3250,3250,3250,0
|
|
20231128,165300,32500,3250,3250,3250,3250,0
|
|
20231128,165200,32500,3250,3250,3250,3250,0
|
|
20231128,165100,32500,3250,3250,3250,3250,0
|
|
20231128,165000,32500,3250,3250,3250,3250,0
|
|
20231128,164900,32500,3250,3250,3250,3250,0
|
|
20231128,164800,32500,3250,3250,3250,3250,0
|
|
20231128,164700,32500,3250,3250,3250,3250,0
|
|
20231128,164600,32500,3250,3250,3250,3250,0
|
|
20231128,164500,32500,3250,3250,3250,3250,0
|
|
20231128,164400,32500,3250,3250,3250,3250,0
|
|
20231128,164300,32500,3250,3250,3250,3250,0
|
|
20231128,164200,32500,3250,3250,3250,3250,0
|
|
20231128,164100,32500,3250,3250,3250,3250,0
|
|
20231128,164000,32500,3250,3250,3250,3250,0
|
|
20231128,163900,32500,3250,3250,3250,3250,0
|
|
20231128,163800,32500,3250,3250,3250,3250,0
|
|
20231128,163700,32500,3250,3250,3250,3250,0
|
|
20231128,163600,32500,3250,3250,3250,3250,0
|
|
20231128,163500,32500,3250,3250,3250,3250,0
|
|
20231128,163400,32500,3250,3250,3250,3250,0
|
|
20231128,163300,32500,3250,3250,3250,3250,0
|
|
20231128,163200,32500,3250,3250,3250,3250,0
|
|
20231128,163100,32500,3250,3250,3250,3250,0
|
|
20231128,163000,32500,3250,3250,3250,3250,0
|
|
20231128,162900,32500,3250,3250,3250,3250,0
|
|
20231128,162800,32500,3250,3250,3250,3250,0
|
|
20231128,162700,32500,3250,3250,3250,3250,10
|
|
20231128,162600,32500,3250,3250,3250,3250,0
|
|
20231128,162500,32500,3250,3250,3250,3250,0
|
|
20231128,162400,32500,3250,3250,3250,3250,0
|
|
20231128,162300,32500,3250,3250,3250,3250,0
|
|
20231128,162200,32500,3250,3250,3250,3250,0
|
|
20231128,162100,32500,3250,3250,3250,3250,0
|
|
20231128,162000,32500,3250,3250,3250,3250,0
|
|
20231128,161900,32500,3250,3250,3250,3250,0
|
|
20231128,161800,32500,3250,3250,3250,3250,0
|
|
20231128,161700,32500,3250,3250,3250,3250,0
|
|
20231128,161600,32500,3250,3250,3250,3250,0
|
|
20231128,161500,32500,3250,3250,3250,3250,0
|
|
20231128,161400,32500,3250,3250,3250,3250,0
|
|
20231128,161300,32500,3250,3250,3250,3250,0
|
|
20231128,161200,32500,3250,3250,3250,3250,0
|
|
20231128,161100,32500,3250,3250,3250,3250,0
|
|
20231128,161000,32500,3250,3250,3250,3250,0
|
|
20231128,160900,32500,3250,3250,3250,3250,0
|
|
20231128,160800,32500,3250,3250,3250,3250,0
|
|
20231128,160700,32500,3250,3250,3250,3250,0
|
|
20231128,160600,32500,3250,3250,3250,3250,0
|
|
20231128,160500,32500,3250,3250,3250,3250,0
|
|
20231128,160400,32500,3250,3250,3250,3250,0
|
|
20231128,160300,32500,3250,3250,3250,3250,0
|
|
20231128,160200,32500,3250,3250,3250,3250,0
|
|
20231128,160100,32500,3250,3250,3250,3250,0
|
|
20231128,160000,32500,3250,3250,3250,3250,0
|
|
20231128,155900,32500,3250,3250,3250,3250,0
|
|
20231128,155800,32500,3250,3250,3250,3250,0
|
|
20231128,155700,32500,3250,3250,3250,3250,10
|
|
20231128,155600,32500,3250,3250,3250,3250,0
|
|
20231128,155500,32500,3250,3250,3250,3250,0
|
|
20231128,155400,32500,3250,3250,3250,3250,0
|
|
20231128,155300,32500,3250,3250,3250,3250,0
|
|
20231128,155200,32500,3250,3250,3250,3250,0
|
|
20231128,155100,32500,3250,3250,3250,3250,0
|
|
20231128,155000,32500,3250,3250,3250,3250,0
|
|
20231128,154900,32500,3250,3250,3250,3250,0
|
|
20231128,154800,32500,3250,3250,3250,3250,0
|
|
20231128,154700,32500,3250,3250,3250,3250,0
|
|
20231128,154600,32500,3250,3250,3250,3250,0
|
|
20231128,154500,32500,3250,3250,3250,3250,0
|
|
20231128,154400,32500,3250,3250,3250,3250,0
|
|
20231128,154300,32500,3250,3250,3250,3250,0
|
|
20231128,154200,32500,3250,3250,3250,3250,0
|
|
20231128,154100,32500,3250,3250,3250,3250,0
|
|
20231128,154000,32500,3250,3250,3250,3250,0
|
|
20231128,153900,32500,3250,3250,3250,3250,0
|
|
20231128,153800,32500,3250,3250,3250,3250,0
|
|
20231128,153700,32500,3250,3250,3250,3250,0
|
|
20231128,153600,32500,3250,3250,3250,3250,0
|
|
20231128,153500,32500,3250,3250,3250,3250,0
|
|
20231128,153400,32500,3250,3250,3250,3250,0
|
|
20231128,153300,32500,3250,3250,3250,3250,0
|
|
20231128,153200,32500,3250,3250,3250,3250,0
|
|
20231128,153100,32500,3250,3250,3250,3250,0
|
|
20231128,153000,32500,3250,3250,3250,3250,0
|
|
20231128,152900,32500,3250,3250,3250,3250,0
|
|
20231128,152800,32500,3250,3250,3250,3250,0
|
|
20231128,152700,32500,3250,3250,3250,3250,0
|
|
20231128,152600,32500,3250,3250,3250,3250,0
|
|
20231128,152500,32500,3250,3250,3250,3250,0
|
|
20231128,152400,32500,3250,3250,3250,3250,0
|
|
20231128,152300,32500,3250,3250,3250,3250,0
|
|
20231128,152200,32500,3250,3250,3250,3250,0
|
|
20231128,152100,32500,3250,3250,3250,3250,0
|
|
20231128,152000,32500,3250,3250,3250,3250,0
|
|
20231128,151900,32500,3250,3250,3250,3250,0
|
|
20231128,151800,32500,3250,3250,3250,3250,0
|
|
20231128,151700,32500,3250,3250,3250,3250,0
|
|
20231128,151600,32500,3250,3250,3250,3250,0
|
|
20231128,151500,32500,3250,3250,3250,3250,0
|
|
20231128,151400,32500,3250,3250,3250,3250,0
|
|
20231128,151300,32500,3250,3250,3250,3250,0
|
|
20231128,151200,32500,3250,3250,3250,3250,0
|
|
20231128,151100,32500,3250,3250,3250,3250,0
|
|
20231128,151000,32500,3250,3250,3250,3250,0
|
|
20231128,150900,32500,3250,3250,3250,3250,0
|
|
20231128,150800,32500,3250,3250,3250,3250,0
|
|
20231128,150700,32500,3250,3250,3250,3250,0
|
|
20231128,150600,32500,3250,3250,3250,3250,0
|
|
20231128,150500,32500,3250,3250,3250,3250,0
|
|
20231128,150400,32500,3250,3250,3250,3250,0
|
|
20231128,150300,32500,3250,3250,3250,3250,0
|
|
20231128,150200,32500,3250,3250,3250,3250,0
|
|
20231128,150100,32500,3250,3250,3250,3250,0
|
|
20231128,150000,32500,3250,3250,3250,3250,0
|
|
20231128,145900,32500,3250,3250,3250,3250,0
|
|
20231128,145800,32500,3250,3250,3250,3250,0
|
|
20231128,145700,32500,3250,3250,3250,3250,0
|
|
20231128,145600,32500,3250,3250,3250,3250,0
|
|
20231128,145500,32500,3250,3250,3250,3250,0
|
|
20231128,145400,32500,3250,3250,3250,3250,0
|
|
20231128,145300,32500,3250,3250,3250,3250,0
|
|
20231128,145200,32500,3250,3250,3250,3250,0
|
|
20231128,145100,32500,3250,3250,3250,3250,0
|
|
20231128,145000,32500,3250,3250,3250,3250,0
|
|
20231128,144900,32500,3250,3250,3250,3250,0
|
|
20231128,144800,32500,3250,3250,3250,3250,0
|
|
20231128,144700,32500,3250,3250,3250,3250,0
|
|
20231128,144600,32500,3250,3250,3250,3250,0
|
|
20231128,144500,32500,3250,3250,3250,3250,0
|
|
20231128,144400,32500,3250,3250,3250,3250,0
|
|
20231128,144300,32500,3250,3250,3250,3250,0
|
|
20231128,144200,32500,3250,3250,3250,3250,0
|
|
20231128,144100,32500,3250,3250,3250,3250,0
|
|
20231128,144000,32500,3250,3250,3250,3250,0
|
|
20231128,143900,32500,3250,3250,3250,3250,0
|
|
20231128,143800,32500,3250,3250,3250,3250,0
|
|
20231128,143700,32500,3250,3250,3250,3250,0
|
|
20231128,143600,32500,3250,3250,3250,3250,0
|
|
20231128,143500,32500,3250,3250,3250,3250,0
|
|
20231128,143400,32500,3250,3250,3250,3250,0
|
|
20231128,143300,32500,3250,3250,3250,3250,0
|
|
20231128,143200,32500,3250,3250,3250,3250,0
|
|
20231128,143100,32500,3250,3250,3250,3250,0
|
|
20231128,143000,32500,3250,3250,3250,3250,0
|
|
20231128,142900,32500,3250,3250,3250,3250,0
|
|
20231128,142800,32500,3250,3250,3250,3250,0
|
|
20231128,142700,32500,3250,3250,3250,3250,0
|
|
20231128,142600,32500,3250,3250,3250,3250,0
|
|
20231128,142500,32500,3250,3250,3250,3250,0
|
|
20231128,142400,32500,3250,3250,3250,3250,0
|
|
20231128,142300,32500,3250,3250,3250,3250,0
|
|
20231128,142200,32500,3250,3250,3250,3250,0
|
|
20231128,142100,32500,3250,3250,3250,3250,0
|
|
20231128,142000,32500,3250,3250,3250,3250,0
|
|
20231128,141900,32500,3250,3250,3250,3250,0
|
|
20231128,141800,32500,3250,3250,3250,3250,0
|
|
20231128,141700,32500,3250,3250,3250,3250,0
|
|
20231128,141600,32500,3250,3250,3250,3250,0
|
|
20231128,141500,32500,3250,3250,3250,3250,0
|
|
20231128,141400,32500,3250,3250,3250,3250,0
|
|
20231128,141300,32500,3250,3250,3250,3250,0
|
|
20231128,141200,32500,3250,3250,3250,3250,0
|
|
20231128,141100,32500,3250,3250,3250,3250,0
|
|
20231128,141000,32500,3250,3250,3250,3250,0
|
|
20231128,140900,32500,3250,3250,3250,3250,0
|
|
20231128,140800,32500,3250,3250,3250,3250,0
|
|
20231128,140700,32500,3250,3250,3250,3250,0
|
|
20231128,140600,32500,3250,3250,3250,3250,0
|
|
20231128,140500,32500,3250,3250,3250,3250,0
|
|
20231128,140400,32500,3250,3250,3250,3250,0
|
|
20231128,140300,32500,3250,3250,3250,3250,0
|
|
20231128,140200,32500,3250,3250,3250,3250,0
|
|
20231128,140100,32500,3250,3250,3250,3250,0
|
|
20231128,140000,32500,3250,3250,3250,3250,0
|
|
20231128,135900,32500,3250,3250,3250,3250,0
|
|
20231128,135800,32500,3250,3250,3250,3250,0
|
|
20231128,135700,32500,3250,3250,3250,3250,0
|
|
20231128,135600,32500,3250,3250,3250,3250,0
|
|
20231128,135500,32500,3250,3250,3250,3250,0
|
|
20231128,135400,32500,3250,3250,3250,3250,0
|
|
20231128,135300,32500,3250,3250,3250,3250,0
|
|
20231128,135200,32500,3250,3250,3250,3250,0
|
|
20231128,135100,32500,3250,3250,3250,3250,0
|
|
20231128,135000,32500,3250,3250,3250,3250,0
|
|
20231128,134900,32500,3250,3250,3250,3250,0
|
|
20231128,134800,32500,3250,3250,3250,3250,0
|
|
20231128,134700,32500,3250,3250,3250,3250,0
|
|
20231128,134600,32500,3250,3250,3250,3250,0
|
|
20231128,134500,32500,3250,3250,3250,3250,0
|
|
20231128,134400,32500,3250,3250,3250,3250,0
|
|
20231128,134300,32500,3250,3250,3250,3250,0
|
|
20231128,134200,32500,3250,3250,3250,3250,0
|
|
20231128,134100,32500,3250,3250,3250,3250,0
|
|
20231128,134000,32500,3250,3250,3250,3250,0
|
|
20231128,133900,32500,3250,3250,3250,3250,0
|
|
20231128,133800,32500,3250,3250,3250,3250,0
|
|
20231128,133700,32500,3250,3250,3250,3250,0
|
|
20231128,133600,32500,3250,3250,3250,3250,0
|
|
20231128,133500,32500,3250,3250,3250,3250,0
|
|
20231128,133400,32500,3250,3250,3250,3250,0
|
|
20231128,133300,32500,3250,3250,3250,3250,0
|
|
20231128,133200,32500,3250,3250,3250,3250,0
|
|
20231128,133100,32500,3250,3250,3250,3250,0
|
|
20231128,133000,32500,3250,3250,3250,3250,0
|
|
20231128,132900,32500,3250,3250,3250,3250,0
|
|
20231128,132800,32500,3250,3250,3250,3250,0
|
|
20231128,132700,32500,3250,3250,3250,3250,0
|
|
20231128,132600,32500,3250,3250,3250,3250,0
|
|
20231128,132500,32500,3250,3250,3250,3250,0
|
|
20231128,132400,32500,3250,3250,3250,3250,0
|
|
20231128,132300,32500,3250,3250,3250,3250,0
|
|
20231128,132200,32500,3250,3250,3250,3250,0
|
|
20231128,132100,32500,3250,3250,3250,3250,0
|
|
20231128,132000,32500,3250,3250,3250,3250,0
|
|
20231128,131900,32500,3250,3250,3250,3250,0
|
|
20231128,131800,32500,3250,3250,3250,3250,0
|
|
20231128,131700,32500,3250,3250,3250,3250,0
|
|
20231128,131600,32500,3250,3250,3250,3250,0
|
|
20231128,131500,32500,3250,3250,3250,3250,0
|
|
20231128,131400,32500,3250,3250,3250,3250,0
|
|
20231128,131300,32500,3250,3250,3250,3250,0
|
|
20231128,131200,32500,3250,3250,3250,3250,0
|
|
20231128,131100,32500,3250,3250,3250,3250,0
|
|
20231128,131000,32500,3250,3250,3250,3250,0
|
|
20231128,130900,32500,3250,3250,3250,3250,0
|
|
20231128,130800,32500,3250,3250,3250,3250,0
|
|
20231128,130700,32500,3250,3250,3250,3250,0
|
|
20231128,130600,32500,3250,3250,3250,3250,0
|
|
20231128,130500,32500,3250,3250,3250,3250,0
|
|
20231128,130400,32500,3250,3250,3250,3250,0
|
|
20231128,130300,32500,3250,3250,3250,3250,0
|
|
20231128,130200,32500,3250,3250,3250,3250,0
|
|
20231128,130100,32500,3250,3250,3250,3250,0
|
|
20231128,130000,32500,3250,3250,3250,3250,0
|
|
20231128,125900,32500,3250,3250,3250,3250,0
|
|
20231128,125800,32500,3250,3250,3250,3250,0
|
|
20231128,125700,32500,3250,3250,3250,3250,0
|
|
20231128,125600,32500,3250,3250,3250,3250,0
|
|
20231128,125500,32500,3250,3250,3250,3250,0
|
|
20231128,125400,32500,3250,3250,3250,3250,0
|
|
20231128,125300,32500,3250,3250,3250,3250,0
|
|
20231128,125200,32500,3250,3250,3250,3250,0
|
|
20231128,125100,32500,3250,3250,3250,3250,0
|
|
20231128,125000,32500,3250,3250,3250,3250,0
|
|
20231128,124900,32500,3250,3250,3250,3250,0
|
|
20231128,124800,32500,3250,3250,3250,3250,0
|
|
20231128,124700,32500,3250,3250,3250,3250,0
|
|
20231128,124600,32500,3250,3250,3250,3250,0
|
|
20231128,124500,32500,3250,3250,3250,3250,0
|
|
20231128,124400,32500,3250,3250,3250,3250,0
|
|
20231128,124300,32500,3250,3250,3250,3250,0
|
|
20231128,124200,32500,3250,3250,3250,3250,0
|
|
20231128,124100,32500,3250,3250,3250,3250,0
|
|
20231128,124000,32500,3250,3250,3250,3250,0
|
|
20231128,123900,32500,3250,3250,3250,3250,0
|
|
20231128,123800,32500,3250,3250,3250,3250,0
|
|
20231128,123700,32500,3250,3250,3250,3250,0
|
|
20231128,123600,32500,3250,3250,3250,3250,0
|
|
20231128,123500,32500,3250,3250,3250,3250,0
|
|
20231128,123400,32500,3250,3250,3250,3250,0
|
|
20231128,123300,32500,3250,3250,3250,3250,0
|
|
20231128,123200,32500,3250,3250,3250,3250,0
|
|
20231128,123100,32500,3250,3250,3250,3250,0
|
|
20231128,123000,32500,3250,3250,3250,3250,0
|
|
20231128,122900,32500,3250,3250,3250,3250,0
|
|
20231128,122800,32500,3250,3250,3250,3250,0
|
|
20231128,122700,32500,3250,3250,3250,3250,0
|
|
20231128,122600,32500,3250,3250,3250,3250,0
|
|
20231128,122500,32500,3250,3250,3250,3250,0
|
|
20231128,122400,32500,3250,3250,3250,3250,0
|
|
20231128,122300,32500,3250,3250,3250,3250,0
|
|
20231128,122200,32500,3250,3250,3250,3250,0
|
|
20231128,122100,32500,3250,3250,3250,3250,0
|
|
20231128,122000,32500,3250,3250,3250,3250,0
|
|
20231128,121900,32500,3250,3250,3250,3250,0
|
|
20231128,121800,32500,3250,3250,3250,3250,0
|
|
20231128,121700,32500,3250,3250,3250,3250,0
|
|
20231128,121600,32500,3250,3250,3250,3250,0
|
|
20231128,121500,32500,3250,3250,3250,3250,0
|
|
20231128,121400,32500,3250,3250,3250,3250,0
|
|
20231128,121300,32500,3250,3250,3250,3250,0
|
|
20231128,121200,32500,3250,3250,3250,3250,0
|
|
20231128,121100,32500,3250,3250,3250,3250,0
|
|
20231128,121000,32500,3250,3250,3250,3250,0
|
|
20231128,120900,32500,3250,3250,3250,3250,0
|
|
20231128,120800,32500,3250,3250,3250,3250,0
|
|
20231128,120700,32500,3250,3250,3250,3250,0
|
|
20231128,120600,32500,3250,3250,3250,3250,0
|
|
20231128,120500,32500,3250,3250,3250,3250,0
|
|
20231128,120400,32500,3250,3250,3250,3250,0
|
|
20231128,120300,32500,3250,3250,3250,3250,0
|
|
20231128,120200,32500,3250,3250,3250,3250,0
|
|
20231128,120100,32500,3250,3250,3250,3250,0
|
|
20231128,120000,32500,3250,3250,3250,3250,0
|
|
20231128,115900,32500,3250,3250,3250,3250,0
|
|
20231128,115800,32500,3250,3250,3250,3250,0
|
|
20231128,115700,32500,3250,3250,3250,3250,0
|
|
20231128,115600,32500,3250,3250,3250,3250,0
|
|
20231128,115500,32500,3250,3250,3250,3250,0
|
|
20231128,115400,32500,3250,3250,3250,3250,0
|
|
20231128,115300,32500,3250,3250,3250,3250,0
|
|
20231128,115200,32500,3250,3250,3250,3250,0
|
|
20231128,115100,32500,3250,3250,3250,3250,0
|
|
20231128,115000,32500,3250,3250,3250,3250,0
|
|
20231128,114900,32500,3250,3250,3250,3250,0
|
|
20231128,114800,32500,3250,3250,3250,3250,0
|
|
20231128,114700,32500,3250,3250,3250,3250,0
|
|
20231128,114600,32500,3250,3250,3250,3250,0
|
|
20231128,114500,32500,3250,3250,3250,3250,0
|
|
20231128,114400,32500,3250,3250,3250,3250,0
|
|
20231128,114300,32500,3250,3250,3250,3250,0
|
|
20231128,114200,32500,3250,3250,3250,3250,0
|
|
20231128,114100,32500,3250,3250,3250,3250,0
|
|
20231128,114000,32500,3250,3250,3250,3250,0
|
|
20231128,113900,32500,3250,3250,3250,3250,0
|
|
20231128,113800,32500,3250,3250,3250,3250,0
|
|
20231128,113700,32500,3250,3250,3250,3250,0
|
|
20231128,113600,32500,3250,3250,3250,3250,0
|
|
20231128,113500,32500,3250,3250,3250,3250,0
|
|
20231128,113400,32500,3250,3250,3250,3250,0
|
|
20231128,113300,32500,3250,3250,3250,3250,0
|
|
20231128,113200,32500,3250,3250,3250,3250,0
|
|
20231128,113100,32500,3250,3250,3250,3250,0
|
|
20231128,113000,32500,3250,3250,3250,3250,0
|
|
20231128,112900,32500,3250,3250,3250,3250,0
|
|
20231128,112800,32500,3250,3250,3250,3250,0
|
|
20231128,112700,32500,3250,3250,3250,3250,0
|
|
20231128,112600,32500,3250,3250,3250,3250,0
|
|
20231128,112500,32500,3250,3250,3250,3250,0
|
|
20231128,112400,32500,3250,3250,3250,3250,0
|
|
20231128,112300,32500,3250,3250,3250,3250,0
|
|
20231128,112200,32500,3250,3250,3250,3250,0
|
|
20231128,112100,32500,3250,3250,3250,3250,0
|
|
20231128,112000,32500,3250,3250,3250,3250,0
|
|
20231128,111900,32500,3250,3250,3250,3250,0
|
|
20231128,111800,32500,3250,3250,3250,3250,0
|
|
20231128,111700,32500,3250,3250,3250,3250,0
|
|
20231128,111600,32500,3250,3250,3250,3250,0
|
|
20231128,111500,32500,3250,3250,3250,3250,0
|
|
20231128,111400,32500,3250,3250,3250,3250,0
|
|
20231128,111300,32500,3250,3250,3250,3250,0
|
|
20231128,111200,32500,3250,3250,3250,3250,0
|
|
20231128,111100,32500,3250,3250,3250,3250,0
|
|
20231128,111000,32500,3250,3250,3250,3250,0
|
|
20231128,110900,32500,3250,3250,3250,3250,0
|
|
20231128,110800,32500,3250,3250,3250,3250,0
|
|
20231128,110700,32500,3250,3250,3250,3250,0
|
|
20231128,110600,32500,3250,3250,3250,3250,0
|
|
20231128,110500,32500,3250,3250,3250,3250,0
|
|
20231128,110400,32500,3250,3250,3250,3250,0
|
|
20231128,110300,32500,3250,3250,3250,3250,0
|
|
20231128,110200,32500,3250,3250,3250,3250,0
|
|
20231128,110100,32500,3250,3250,3250,3250,0
|
|
20231128,110000,32500,3250,3250,3250,3250,0
|
|
20231128,105900,32500,3250,3250,3250,3250,0
|
|
20231128,105800,32500,3250,3250,3250,3250,0
|
|
20231128,105700,32500,3250,3250,3250,3250,0
|
|
20231128,105600,32500,3250,3250,3250,3250,0
|
|
20231128,105500,32500,3250,3250,3250,3250,0
|
|
20231128,105400,32500,3250,3250,3250,3250,0
|
|
20231128,105300,32500,3250,3250,3250,3250,0
|
|
20231128,105200,32500,3250,3250,3250,3250,0
|
|
20231128,105100,32500,3250,3250,3250,3250,0
|
|
20231128,105000,32500,3250,3250,3250,3250,0
|
|
20231128,104900,32500,3250,3250,3250,3250,0
|
|
20231128,104800,32500,3250,3250,3250,3250,0
|
|
20231128,104700,32500,3250,3250,3250,3250,0
|
|
20231128,104600,32500,3250,3250,3250,3250,0
|
|
20231128,104500,32500,3250,3250,3250,3250,0
|
|
20231128,104400,32500,3250,3250,3250,3250,0
|
|
20231128,104300,32500,3250,3250,3250,3250,0
|
|
20231128,104200,32500,3250,3250,3250,3250,0
|
|
20231128,104100,32500,3250,3250,3250,3250,0
|
|
20231128,104000,32500,3250,3250,3250,3250,0
|
|
20231128,103900,32500,3250,3250,3250,3250,0
|
|
20231128,103800,32500,3250,3250,3250,3250,0
|
|
20231128,103700,32500,3250,3250,3250,3250,0
|
|
20231128,103600,32500,3250,3250,3250,3250,0
|
|
20231128,103500,32500,3250,3250,3250,3250,0
|
|
20231128,103400,32500,3250,3250,3250,3250,0
|
|
20231128,103300,32500,3250,3250,3250,3250,0
|
|
20231128,103200,32500,3250,3250,3250,3250,0
|
|
20231128,103100,32500,3250,3250,3250,3250,0
|
|
20231128,103000,32500,3250,3250,3250,3250,0
|
|
20231128,102900,32500,3250,3250,3250,3250,0
|
|
20231128,102800,32500,3250,3250,3250,3250,0
|
|
20231128,102700,32500,3250,3250,3250,3250,0
|
|
20231128,102600,32500,3250,3250,3250,3250,0
|
|
20231128,102500,32500,3250,3250,3250,3250,0
|
|
20231128,102400,32500,3250,3250,3250,3250,0
|
|
20231128,102300,32500,3250,3250,3250,3250,0
|
|
20231128,102200,32500,3250,3250,3250,3250,0
|
|
20231128,102100,32500,3250,3250,3250,3250,0
|
|
20231128,102000,32500,3250,3250,3250,3250,0
|
|
20231128,101900,32500,3250,3250,3250,3250,0
|
|
20231128,101800,32500,3250,3250,3250,3250,0
|
|
20231128,101700,32500,3250,3250,3250,3250,0
|
|
20231128,101600,32500,3250,3250,3250,3250,0
|
|
20231128,101500,32500,3250,3250,3250,3250,0
|
|
20231128,101400,32500,3250,3250,3250,3250,0
|
|
20231128,101300,32500,3250,3250,3250,3250,0
|
|
20231128,101200,32500,3250,3250,3250,3250,0
|
|
20231128,101100,32500,3250,3250,3250,3250,0
|
|
20231128,101000,32500,3250,3250,3250,3250,0
|
|
20231128,100900,32500,3250,3250,3250,3250,0
|
|
20231128,100800,32500,3250,3250,3250,3250,0
|
|
20231128,100700,32500,3250,3250,3250,3250,0
|
|
20231128,100600,32500,3250,3250,3250,3250,0
|
|
20231128,100500,32500,3250,3250,3250,3250,0
|
|
20231128,100400,32500,3250,3250,3250,3250,0
|
|
20231128,100300,32500,3250,3250,3250,3250,0
|
|
20231128,100200,32500,3250,3250,3250,3250,0
|
|
20231128,100100,32500,3250,3250,3250,3250,0
|
|
20231128,100000,32500,3250,3250,3250,3250,0
|
|
20231128,095900,32500,3250,3250,3250,3250,0
|
|
20231128,095800,32500,3250,3250,3250,3250,0
|
|
20231128,095700,32500,3250,3250,3250,3250,0
|
|
20231128,095600,32500,3250,3250,3250,3250,0
|
|
20231128,095500,32500,3250,3250,3250,3250,0
|
|
20231128,095400,32500,3250,3250,3250,3250,0
|
|
20231128,095300,32500,3250,3250,3250,3250,0
|
|
20231128,095200,32500,3250,3250,3250,3250,0
|
|
20231128,095100,32500,3250,3250,3250,3250,0
|
|
20231128,095000,32500,3250,3250,3250,3250,0
|
|
20231128,094900,32500,3250,3250,3250,3250,0
|
|
20231128,094800,32500,3250,3250,3250,3250,0
|
|
20231128,094700,32500,3250,3250,3250,3250,0
|
|
20231128,094600,32500,3250,3250,3250,3250,0
|
|
20231128,094500,32500,3250,3250,3250,3250,0
|
|
20231128,094400,32500,3250,3250,3250,3250,0
|
|
20231128,094300,32500,3250,3250,3250,3250,0
|
|
20231128,094200,32500,3250,3250,3250,3250,0
|
|
20231128,094100,32500,3250,3250,3250,3250,0
|
|
20231128,094000,32500,3250,3250,3250,3250,0
|
|
20231128,093900,32500,3250,3250,3250,3250,0
|
|
20231128,093800,32500,3250,3250,3250,3250,0
|
|
20231128,093700,32500,3250,3250,3250,3250,0
|
|
20231128,093600,32500,3250,3250,3250,3250,0
|
|
20231128,093500,32500,3250,3250,3250,3250,0
|
|
20231128,093400,32500,3250,3250,3250,3250,0
|
|
20231128,093300,32500,3250,3250,3250,3250,0
|
|
20231128,093200,32500,3250,3250,3250,3250,0
|
|
20231128,093100,32500,3250,3250,3250,3250,0
|
|
20231128,093000,32500,3250,3250,3250,3250,0
|
|
20231128,092900,32500,3250,3250,3250,3250,0
|
|
20231128,092800,32500,3250,3250,3250,3250,0
|
|
20231128,092700,32500,3250,3250,3250,3250,0
|
|
20231128,092600,32500,3250,3250,3250,3250,0
|
|
20231128,092500,32500,3250,3250,3250,3250,0
|
|
20231128,092400,32500,3250,3250,3250,3250,0
|
|
20231128,092300,32500,3250,3250,3250,3250,0
|
|
20231128,092200,32500,3250,3250,3250,3250,0
|
|
20231128,092100,32500,3250,3250,3250,3250,0
|
|
20231128,092000,32500,3250,3250,3250,3250,0
|
|
20231128,091900,32500,3250,3250,3250,3250,0
|
|
20231128,091800,32500,3250,3250,3250,3250,0
|
|
20231128,091700,32500,3250,3250,3250,3250,0
|
|
20231128,091600,32500,3250,3250,3250,3250,0
|
|
20231128,091500,32500,3250,3250,3250,3250,0
|
|
20231128,091400,32500,3250,3250,3250,3250,0
|
|
20231128,091300,32500,3250,3250,3250,3250,0
|
|
20231128,091200,32500,3250,3250,3250,3250,0
|
|
20231128,091100,32500,3250,3250,3250,3250,0
|
|
20231128,091000,32500,3250,3250,3250,3250,10
|
|
20231128,090900,0,3250,3250,3250,3250,0
|
|
20231128,090800,0,3250,3250,3250,3250,0
|
|
20231128,090700,0,3250,3250,3250,3250,0
|
|
20231128,090600,0,3250,3250,3250,3250,0
|
|
20231128,090500,0,3250,3250,3250,3250,0
|
|
20231128,090400,0,3250,3250,3250,3250,0
|
|
20231128,090300,0,3250,3250,3250,3250,0
|
|
20231128,090200,0,3250,3250,3250,3250,0
|
|
20231128,090100,0,3250,3250,3250,3250,0
|
|
20231128,090000,0,3250,3250,3250,3250,0
|