584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184100,117769000,473000,473000,473000,473000,9
|
|
20231127,184000,117769000,473000,473000,473000,473000,0
|
|
20231127,183900,117769000,473000,473000,473000,473000,0
|
|
20231127,183800,117769000,473000,473000,473000,473000,0
|
|
20231127,183700,117769000,473000,473000,473000,473000,0
|
|
20231127,183600,117769000,473000,473000,473000,473000,0
|
|
20231127,183500,117769000,473000,473000,473000,473000,0
|
|
20231127,183400,117769000,473000,473000,473000,473000,0
|
|
20231127,183300,117769000,473000,473000,473000,473000,0
|
|
20231127,183200,117769000,473000,473000,473000,473000,0
|
|
20231127,183100,117769000,473000,473000,473000,473000,0
|
|
20231127,183000,117769000,473000,473000,473000,473000,0
|
|
20231127,182900,117769000,473000,473000,473000,473000,0
|
|
20231127,182800,117769000,473000,473000,473000,473000,0
|
|
20231127,182700,117769000,473000,473000,473000,473000,0
|
|
20231127,182600,117769000,473000,473000,473000,473000,0
|
|
20231127,182500,117769000,473000,473000,473000,473000,0
|
|
20231127,182400,117769000,473000,473000,473000,473000,0
|
|
20231127,182300,117769000,473000,473000,473000,473000,0
|
|
20231127,182200,117769000,473000,473000,473000,473000,0
|
|
20231127,182100,117769000,473000,473000,473000,473000,0
|
|
20231127,182000,117769000,473000,473000,473000,473000,0
|
|
20231127,181900,117769000,473000,473000,473000,473000,0
|
|
20231127,181800,117769000,473000,473000,473000,473000,0
|
|
20231127,181700,117769000,473000,473000,473000,473000,0
|
|
20231127,181600,117769000,473000,473000,473000,473000,0
|
|
20231127,181500,117769000,473000,473000,473000,473000,0
|
|
20231127,181400,117769000,473000,473000,473000,473000,0
|
|
20231127,181300,117769000,473000,473000,473000,473000,0
|
|
20231127,181200,117769000,473000,473000,473000,473000,0
|
|
20231127,181100,117769000,473000,473000,473000,473000,9
|
|
20231127,181000,117769000,473000,473000,473000,473000,0
|
|
20231127,180900,117769000,473000,473000,473000,473000,0
|
|
20231127,180800,117769000,473000,473000,473000,473000,0
|
|
20231127,180700,117769000,473000,473000,473000,473000,0
|
|
20231127,180600,117769000,473000,473000,473000,473000,0
|
|
20231127,180500,117769000,473000,473000,473000,473000,0
|
|
20231127,180400,117769000,473000,473000,473000,473000,0
|
|
20231127,180300,117769000,473000,473000,473000,473000,0
|
|
20231127,180200,117769000,473000,473000,473000,473000,0
|
|
20231127,180100,117769000,473000,473000,473000,473000,0
|
|
20231127,180000,117769000,473000,473000,473000,473000,0
|
|
20231127,175900,117769000,473000,473000,473000,473000,0
|
|
20231127,175800,117769000,473000,473000,473000,473000,0
|
|
20231127,175700,117769000,473000,473000,473000,473000,0
|
|
20231127,175600,117769000,473000,473000,473000,473000,0
|
|
20231127,175500,117769000,473000,473000,473000,473000,0
|
|
20231127,175400,117769000,473000,473000,473000,473000,0
|
|
20231127,175300,117769000,473000,473000,473000,473000,0
|
|
20231127,175200,117769000,473000,473000,473000,473000,0
|
|
20231127,175100,117769000,473000,473000,473000,473000,0
|
|
20231127,175000,117769000,473000,473000,473000,473000,0
|
|
20231127,174900,117769000,473000,473000,473000,473000,0
|
|
20231127,174800,117769000,473000,473000,473000,473000,0
|
|
20231127,174700,117769000,473000,473000,473000,473000,0
|
|
20231127,174600,117769000,473000,473000,473000,473000,0
|
|
20231127,174500,117769000,473000,473000,473000,473000,0
|
|
20231127,174400,117769000,473000,473000,473000,473000,0
|
|
20231127,174300,117769000,473000,473000,473000,473000,0
|
|
20231127,174200,117769000,473000,473000,473000,473000,0
|
|
20231127,174100,117769000,473000,473000,473000,473000,9
|
|
20231127,174000,117769000,473000,473000,473000,473000,0
|
|
20231127,173900,117769000,473000,473000,473000,473000,0
|
|
20231127,173800,117769000,473000,473000,473000,473000,0
|
|
20231127,173700,117769000,473000,473000,473000,473000,0
|
|
20231127,173600,117769000,473000,473000,473000,473000,0
|
|
20231127,173500,117769000,473000,473000,473000,473000,0
|
|
20231127,173400,117769000,473000,473000,473000,473000,0
|
|
20231127,173300,117769000,473000,473000,473000,473000,0
|
|
20231127,173200,117769000,473000,473000,473000,473000,0
|
|
20231127,173100,117769000,473000,473000,473000,473000,0
|
|
20231127,173000,117769000,473000,473000,473000,473000,0
|
|
20231127,172900,117769000,473000,473000,473000,473000,0
|
|
20231127,172800,117769000,473000,473000,473000,473000,0
|
|
20231127,172700,117769000,473000,473000,473000,473000,0
|
|
20231127,172600,117769000,473000,473000,473000,473000,0
|
|
20231127,172500,117769000,473000,473000,473000,473000,0
|
|
20231127,172400,117769000,473000,473000,473000,473000,0
|
|
20231127,172300,117769000,473000,473000,473000,473000,0
|
|
20231127,172200,117769000,473000,473000,473000,473000,0
|
|
20231127,172100,117769000,473000,473000,473000,473000,0
|
|
20231127,172000,117769000,473000,473000,473000,473000,0
|
|
20231127,171900,117769000,473000,473000,473000,473000,0
|
|
20231127,171800,117769000,473000,473000,473000,473000,0
|
|
20231127,171700,117769000,473000,473000,473000,473000,0
|
|
20231127,171600,117769000,473000,473000,473000,473000,0
|
|
20231127,171500,117769000,473000,473000,473000,473000,0
|
|
20231127,171400,117769000,473000,473000,473000,473000,0
|
|
20231127,171300,117769000,473000,473000,473000,473000,0
|
|
20231127,171200,117769000,473000,473000,473000,473000,0
|
|
20231127,171100,117769000,473000,473000,473000,473000,9
|
|
20231127,171000,117769000,473000,473000,473000,473000,0
|
|
20231127,170900,117769000,473000,473000,473000,473000,0
|
|
20231127,170800,117769000,473000,473000,473000,473000,0
|
|
20231127,170700,117769000,473000,473000,473000,473000,0
|
|
20231127,170600,117769000,473000,473000,473000,473000,0
|
|
20231127,170500,117769000,473000,473000,473000,473000,0
|
|
20231127,170400,117769000,473000,473000,473000,473000,0
|
|
20231127,170300,117769000,473000,473000,473000,473000,0
|
|
20231127,170200,117769000,473000,473000,473000,473000,0
|
|
20231127,170100,117769000,473000,473000,473000,473000,0
|
|
20231127,170000,117769000,473000,473000,473000,473000,0
|
|
20231127,165900,117769000,473000,473000,473000,473000,0
|
|
20231127,165800,117769000,473000,473000,473000,473000,0
|
|
20231127,165700,117769000,473000,473000,473000,473000,0
|
|
20231127,165600,117769000,473000,473000,473000,473000,0
|
|
20231127,165500,117769000,473000,473000,473000,473000,0
|
|
20231127,165400,117769000,473000,473000,473000,473000,0
|
|
20231127,165300,117769000,473000,473000,473000,473000,0
|
|
20231127,165200,117769000,473000,473000,473000,473000,0
|
|
20231127,165100,117769000,473000,473000,473000,473000,0
|
|
20231127,165000,117769000,473000,473000,473000,473000,0
|
|
20231127,164900,117769000,473000,473000,473000,473000,0
|
|
20231127,164800,117769000,473000,473000,473000,473000,0
|
|
20231127,164700,117769000,473000,473000,473000,473000,0
|
|
20231127,164600,117769000,473000,473000,473000,473000,0
|
|
20231127,164500,117769000,473000,473000,473000,473000,0
|
|
20231127,164400,117769000,473000,473000,473000,473000,0
|
|
20231127,164300,117769000,473000,473000,473000,473000,0
|
|
20231127,164200,117769000,473000,473000,473000,473000,0
|
|
20231127,164100,117769000,473000,473000,473000,473000,9
|
|
20231127,164000,117769000,473000,473000,473000,473000,0
|
|
20231127,163900,117769000,473000,473000,473000,473000,0
|
|
20231127,163800,117769000,473000,473000,473000,473000,0
|
|
20231127,163700,117769000,473000,473000,473000,473000,0
|
|
20231127,163600,117769000,473000,473000,473000,473000,0
|
|
20231127,163500,117769000,473000,473000,473000,473000,0
|
|
20231127,163400,117769000,473000,473000,473000,473000,0
|
|
20231127,163300,117769000,473000,473000,473000,473000,0
|
|
20231127,163200,117769000,473000,473000,473000,473000,0
|
|
20231127,163100,117769000,473000,473000,473000,473000,0
|
|
20231127,163000,117769000,473000,473000,473000,473000,0
|
|
20231127,162900,117769000,473000,473000,473000,473000,0
|
|
20231127,162800,117769000,473000,473000,473000,473000,0
|
|
20231127,162700,117769000,473000,473000,473000,473000,0
|
|
20231127,162600,117769000,473000,473000,473000,473000,0
|
|
20231127,162500,117769000,473000,473000,473000,473000,0
|
|
20231127,162400,117769000,473000,473000,473000,473000,0
|
|
20231127,162300,117769000,473000,473000,473000,473000,0
|
|
20231127,162200,117769000,473000,473000,473000,473000,0
|
|
20231127,162100,117769000,473000,473000,473000,473000,0
|
|
20231127,162000,117769000,473000,473000,473000,473000,0
|
|
20231127,161900,117769000,473000,473000,473000,473000,0
|
|
20231127,161800,117769000,473000,473000,473000,473000,0
|
|
20231127,161700,117769000,473000,473000,473000,473000,0
|
|
20231127,161600,117769000,473000,473000,473000,473000,0
|
|
20231127,161500,117769000,473000,473000,473000,473000,0
|
|
20231127,161400,117769000,473000,473000,473000,473000,0
|
|
20231127,161300,117769000,473000,473000,473000,473000,0
|
|
20231127,161200,117769000,473000,473000,473000,473000,0
|
|
20231127,161100,117769000,473000,473000,473000,473000,9
|
|
20231127,161000,117769000,473000,473000,473000,473000,0
|
|
20231127,160900,117769000,473000,473000,473000,473000,0
|
|
20231127,160800,117769000,473000,473000,473000,473000,0
|
|
20231127,160700,117769000,473000,473000,473000,473000,0
|
|
20231127,160600,117769000,473000,473000,473000,473000,0
|
|
20231127,160500,117769000,473000,473000,473000,473000,0
|
|
20231127,160400,117769000,473000,473000,473000,473000,0
|
|
20231127,160300,117769000,473000,473000,473000,473000,0
|
|
20231127,160200,117769000,473000,473000,473000,473000,0
|
|
20231127,160100,117769000,473000,473000,473000,473000,0
|
|
20231127,160000,117769000,473000,473000,473000,473000,0
|
|
20231127,155900,117769000,473000,473000,473000,473000,0
|
|
20231127,155800,117769000,473000,473000,473000,473000,0
|
|
20231127,155700,117769000,473000,473000,473000,473000,0
|
|
20231127,155600,117769000,473000,473000,473000,473000,0
|
|
20231127,155500,117769000,473000,473000,473000,473000,0
|
|
20231127,155400,117769000,473000,473000,473000,473000,0
|
|
20231127,155300,117769000,473000,473000,473000,473000,0
|
|
20231127,155200,117769000,473000,473000,473000,473000,0
|
|
20231127,155100,117769000,473000,473000,473000,473000,0
|
|
20231127,155000,117769000,473000,473000,473000,473000,0
|
|
20231127,154900,117769000,473000,473000,473000,473000,0
|
|
20231127,154800,117769000,473000,473000,473000,473000,0
|
|
20231127,154700,117769000,473000,473000,473000,473000,0
|
|
20231127,154600,117769000,473000,473000,473000,473000,0
|
|
20231127,154500,117769000,473000,473000,473000,473000,0
|
|
20231127,154400,117769000,473000,473000,473000,473000,0
|
|
20231127,154300,117769000,473000,473000,473000,473000,0
|
|
20231127,154200,117769000,473000,473000,473000,473000,0
|
|
20231127,154100,117769000,473000,473000,473000,473000,9
|
|
20231127,154000,117769000,473000,473000,473000,473000,0
|
|
20231127,153900,117769000,473000,473000,473000,473000,0
|
|
20231127,153800,117769000,473000,473000,473000,473000,0
|
|
20231127,153700,117769000,473000,473000,473000,473000,0
|
|
20231127,153600,117769000,473000,473000,473000,473000,0
|
|
20231127,153500,117769000,473000,473000,473000,473000,0
|
|
20231127,153400,117769000,473000,473000,473000,473000,0
|
|
20231127,153300,117769000,473000,473000,473000,473000,0
|
|
20231127,153200,117769000,473000,473000,473000,473000,0
|
|
20231127,153100,117769000,473000,473000,473000,473000,0
|
|
20231127,153000,117769000,473000,473000,473000,473000,9
|
|
20231127,152900,113512000,473500,473500,473500,473500,0
|
|
20231127,152800,113512000,473500,473500,473500,473500,0
|
|
20231127,152700,113512000,473500,473500,473500,473500,0
|
|
20231127,152600,113512000,473500,473500,473500,473500,0
|
|
20231127,152500,113512000,473500,473500,473500,473500,0
|
|
20231127,152400,113512000,473500,473500,473500,473500,0
|
|
20231127,152300,113512000,473500,473500,473500,473500,0
|
|
20231127,152200,113512000,473500,473500,473500,473500,0
|
|
20231127,152100,113512000,473500,473500,473500,473500,0
|
|
20231127,152000,113512000,473500,473500,473500,473500,0
|
|
20231127,151900,113512000,473500,473500,473500,473500,0
|
|
20231127,151800,113512000,473500,473500,473500,473500,0
|
|
20231127,151700,113512000,473500,473500,473500,473500,3
|
|
20231127,151600,112091500,473500,473500,473500,473500,0
|
|
20231127,151500,112091500,473500,473500,473500,473500,0
|
|
20231127,151400,112091500,473500,473500,473500,473500,0
|
|
20231127,151300,112091500,473500,473500,473500,473500,0
|
|
20231127,151200,112091500,473500,473500,473500,473500,0
|
|
20231127,151100,112091500,473500,473500,473500,473500,0
|
|
20231127,151000,112091500,473500,473500,473500,473500,0
|
|
20231127,150900,112091500,473500,473500,473500,473500,0
|
|
20231127,150800,112091500,473500,473500,473500,473500,0
|
|
20231127,150700,112091500,473500,473500,473500,473500,0
|
|
20231127,150600,112091500,473500,473500,473500,473500,0
|
|
20231127,150500,112091500,473500,473500,473500,473500,1
|
|
20231127,150400,111618000,473000,473000,473000,473000,0
|
|
20231127,150300,111618000,473000,473500,473500,473000,17
|
|
20231127,150200,103573000,473500,473500,473500,473500,0
|
|
20231127,150100,103573000,473500,473500,473500,473500,0
|
|
20231127,150000,103573000,473500,473500,473500,473500,0
|
|
20231127,145900,103573000,473500,473500,473500,473500,0
|
|
20231127,145800,103573000,473500,473500,473500,473500,0
|
|
20231127,145700,103573000,473500,473500,473500,473500,0
|
|
20231127,145600,103573000,473500,473500,473500,473500,0
|
|
20231127,145500,103573000,473500,473500,473500,473500,1
|
|
20231127,145400,103099500,473500,474000,474000,473500,2
|
|
20231127,145300,102152000,474000,474000,474000,474000,0
|
|
20231127,145200,102152000,474000,474000,474000,474000,0
|
|
20231127,145100,102152000,474000,474000,474000,474000,0
|
|
20231127,145000,102152000,474000,474000,474000,474000,0
|
|
20231127,144900,102152000,474000,474000,474000,474000,1
|
|
20231127,144800,101678000,474000,474000,474000,474000,0
|
|
20231127,144700,101678000,474000,474000,474000,474000,0
|
|
20231127,144600,101678000,474000,474000,474000,474000,0
|
|
20231127,144500,101678000,474000,474000,474000,474000,0
|
|
20231127,144400,101678000,474000,474000,474000,474000,0
|
|
20231127,144300,101678000,474000,474000,474000,474000,0
|
|
20231127,144200,101678000,474000,474000,474000,474000,0
|
|
20231127,144100,101678000,474000,474000,474000,474000,0
|
|
20231127,144000,101678000,474000,474000,474000,474000,0
|
|
20231127,143900,101678000,474000,474000,474000,474000,0
|
|
20231127,143800,101678000,474000,474000,474000,474000,0
|
|
20231127,143700,101678000,474000,474000,474000,474000,0
|
|
20231127,143600,101678000,474000,474000,474000,474000,0
|
|
20231127,143500,101678000,474000,474000,474000,474000,0
|
|
20231127,143400,101678000,474000,474000,474000,474000,1
|
|
20231127,143300,101204000,473500,473500,473500,473500,2
|
|
20231127,143200,100257000,474500,474500,474500,474500,0
|
|
20231127,143100,100257000,474500,474500,474500,474500,0
|
|
20231127,143000,100257000,474500,474500,474500,474500,1
|
|
20231127,142900,99782500,474500,474500,474500,474500,5
|
|
20231127,142800,97410000,474000,474000,474000,474000,0
|
|
20231127,142700,97410000,474000,474000,474000,474000,0
|
|
20231127,142600,97410000,474000,474000,474000,474000,0
|
|
20231127,142500,97410000,474000,474000,474000,474000,9
|
|
20231127,142400,93144000,474000,474000,474000,474000,2
|
|
20231127,142300,92196000,474000,474000,474000,474000,3
|
|
20231127,142200,90774000,473500,473500,473500,473500,0
|
|
20231127,142100,90774000,473500,473500,473500,473500,0
|
|
20231127,142000,90774000,473500,473500,473500,473500,0
|
|
20231127,141900,90774000,473500,473500,473500,473500,2
|
|
20231127,141800,89827000,474000,474000,474000,474000,0
|
|
20231127,141700,89827000,474000,474000,474000,474000,0
|
|
20231127,141600,89827000,474000,474000,474000,474000,0
|
|
20231127,141500,89827000,474000,474000,474000,474000,0
|
|
20231127,141400,89827000,474000,474000,474000,474000,0
|
|
20231127,141300,89827000,474000,474000,474000,474000,0
|
|
20231127,141200,89827000,474000,474000,474000,474000,0
|
|
20231127,141100,89827000,474000,474000,474000,474000,0
|
|
20231127,141000,89827000,474000,474000,474000,474000,0
|
|
20231127,140900,89827000,474000,474000,474000,474000,1
|
|
20231127,140800,89353000,474000,474000,474000,474000,0
|
|
20231127,140700,89353000,474000,474000,474000,474000,0
|
|
20231127,140600,89353000,474000,474000,474000,474000,0
|
|
20231127,140500,89353000,474000,474000,474000,474000,0
|
|
20231127,140400,89353000,474000,474000,474000,474000,0
|
|
20231127,140300,89353000,474000,474000,474000,474000,7
|
|
20231127,140200,86035000,473500,473500,473500,473500,1
|
|
20231127,140100,85561500,473500,473500,473500,473500,0
|
|
20231127,140000,85561500,473500,473500,473500,473500,0
|
|
20231127,135900,85561500,473500,473500,473500,473500,2
|
|
20231127,135800,84614500,473500,473500,473500,473500,0
|
|
20231127,135700,84614500,473500,473500,473500,473500,0
|
|
20231127,135600,84614500,473500,473500,473500,473500,0
|
|
20231127,135500,84614500,473500,473500,473500,473500,0
|
|
20231127,135400,84614500,473500,473500,473500,473500,3
|
|
20231127,135300,83194000,473500,473500,473500,473500,6
|
|
20231127,135200,80353000,474000,474000,474000,474000,0
|
|
20231127,135100,80353000,474000,474000,474000,474000,0
|
|
20231127,135000,80353000,474000,474000,474000,474000,0
|
|
20231127,134900,80353000,474000,474000,474000,474000,2
|
|
20231127,134800,79405000,473500,473500,473500,473500,0
|
|
20231127,134700,79405000,473500,473500,473500,473500,0
|
|
20231127,134600,79405000,473500,473500,473500,473500,0
|
|
20231127,134500,79405000,473500,473500,473500,473500,0
|
|
20231127,134400,79405000,473500,473500,473500,473500,0
|
|
20231127,134300,79405000,473500,473500,473500,473500,0
|
|
20231127,134200,79405000,473500,473500,473500,473500,2
|
|
20231127,134100,78458000,473500,473500,473500,473500,0
|
|
20231127,134000,78458000,473500,473500,473500,473500,0
|
|
20231127,133900,78458000,473500,473500,473500,473500,0
|
|
20231127,133800,78458000,473500,473500,473500,473500,0
|
|
20231127,133700,78458000,473500,473500,473500,473500,0
|
|
20231127,133600,78458000,473500,473500,473500,473500,0
|
|
20231127,133500,78458000,473500,473500,473500,473500,0
|
|
20231127,133400,78458000,473500,473500,473500,473500,0
|
|
20231127,133300,78458000,473500,473500,473500,473500,0
|
|
20231127,133200,78458000,473500,473500,473500,473500,0
|
|
20231127,133100,78458000,473500,473500,473500,473500,0
|
|
20231127,133000,78458000,473500,473500,473500,473500,0
|
|
20231127,132900,78458000,473500,473500,473500,473500,4
|
|
20231127,132800,76564000,473500,473500,473500,473500,0
|
|
20231127,132700,76564000,473500,473500,473500,473500,0
|
|
20231127,132600,76564000,473500,473500,473500,473500,0
|
|
20231127,132500,76564000,473500,473500,473500,473500,0
|
|
20231127,132400,76564000,473500,473500,473500,473500,0
|
|
20231127,132300,76564000,473500,473500,473500,473500,0
|
|
20231127,132200,76564000,473500,473500,473500,473500,0
|
|
20231127,132100,76564000,473500,474000,474000,473500,3
|
|
20231127,132000,75142500,473000,473000,473000,473000,0
|
|
20231127,131900,75142500,473000,473000,473000,473000,0
|
|
20231127,131800,75142500,473000,473000,473000,473000,0
|
|
20231127,131700,75142500,473000,473000,473000,473000,0
|
|
20231127,131600,75142500,473000,473000,473000,473000,0
|
|
20231127,131500,75142500,473000,473000,473000,473000,0
|
|
20231127,131400,75142500,473000,473000,473000,473000,0
|
|
20231127,131300,75142500,473000,473000,473000,473000,22
|
|
20231127,131200,64736500,474500,474500,474500,474500,0
|
|
20231127,131100,64736500,474500,474500,474500,474500,0
|
|
20231127,131000,64736500,474500,474500,474500,474500,0
|
|
20231127,130900,64736500,474500,474500,474500,474500,0
|
|
20231127,130800,64736500,474500,474500,474500,474500,0
|
|
20231127,130700,64736500,474500,474500,474500,474500,0
|
|
20231127,130600,64736500,474500,474500,474500,474500,0
|
|
20231127,130500,64736500,474500,474500,474500,474500,0
|
|
20231127,130400,64736500,474500,474500,474500,474500,0
|
|
20231127,130300,64736500,474500,474500,474500,474500,0
|
|
20231127,130200,64736500,474500,474500,474500,474500,0
|
|
20231127,130100,64736500,474500,474500,474500,474500,0
|
|
20231127,130000,64736500,474500,474500,474500,474500,0
|
|
20231127,125900,64736500,474500,474500,474500,474500,0
|
|
20231127,125800,64736500,474500,474500,474500,474500,0
|
|
20231127,125700,64736500,474500,474500,474500,474500,0
|
|
20231127,125600,64736500,474500,474500,474500,474500,0
|
|
20231127,125500,64736500,474500,474500,474500,474500,0
|
|
20231127,125400,64736500,474500,474500,474500,474500,0
|
|
20231127,125300,64736500,474500,474500,474500,474500,0
|
|
20231127,125200,64736500,474500,474500,474500,474500,0
|
|
20231127,125100,64736500,474500,474500,474500,474500,0
|
|
20231127,125000,64736500,474500,474500,474500,474500,1
|
|
20231127,124900,64262000,473000,473000,473000,473000,0
|
|
20231127,124800,64262000,473000,473000,473000,473000,0
|
|
20231127,124700,64262000,473000,473000,473000,473000,0
|
|
20231127,124600,64262000,473000,473000,473000,473000,6
|
|
20231127,124500,61424000,473000,473000,473000,473000,0
|
|
20231127,124400,61424000,473000,473000,473000,473000,0
|
|
20231127,124300,61424000,473000,473000,473000,473000,0
|
|
20231127,124200,61424000,473000,473000,473000,473000,0
|
|
20231127,124100,61424000,473000,473000,473000,473000,0
|
|
20231127,124000,61424000,473000,473000,473000,473000,0
|
|
20231127,123900,61424000,473000,473000,473000,473000,1
|
|
20231127,123800,60951000,473000,473000,473000,473000,6
|
|
20231127,123700,58113000,473500,473500,473500,473500,0
|
|
20231127,123600,58113000,473500,473500,473500,473500,0
|
|
20231127,123500,58113000,473500,474000,474000,473500,31
|
|
20231127,123400,43432000,474500,474500,474500,474500,0
|
|
20231127,123300,43432000,474500,474500,474500,474500,0
|
|
20231127,123200,43432000,474500,474500,474500,474500,0
|
|
20231127,123100,43432000,474500,474500,474500,474500,0
|
|
20231127,123000,43432000,474500,474500,474500,474500,0
|
|
20231127,122900,43432000,474500,474500,474500,474500,0
|
|
20231127,122800,43432000,474500,474500,474500,474500,12
|
|
20231127,122700,37738000,475000,475000,475000,475000,0
|
|
20231127,122600,37738000,475000,475000,475000,475000,0
|
|
20231127,122500,37738000,475000,475000,475000,475000,0
|
|
20231127,122400,37738000,475000,475000,475000,475000,0
|
|
20231127,122300,37738000,475000,475000,475000,475000,0
|
|
20231127,122200,37738000,475000,475000,475000,475000,0
|
|
20231127,122100,37738000,475000,475000,475000,475000,0
|
|
20231127,122000,37738000,475000,475000,475000,475000,0
|
|
20231127,121900,37738000,475000,475000,475000,475000,0
|
|
20231127,121800,37738000,475000,475000,475000,475000,0
|
|
20231127,121700,37738000,475000,475000,475000,475000,0
|
|
20231127,121600,37738000,475000,475000,475000,475000,0
|
|
20231127,121500,37738000,475000,475000,475000,475000,0
|
|
20231127,121400,37738000,475000,475000,475000,475000,0
|
|
20231127,121300,37738000,475000,475000,475000,475000,0
|
|
20231127,121200,37738000,475000,475000,475000,475000,0
|
|
20231127,121100,37738000,475000,475000,475000,475000,0
|
|
20231127,121000,37738000,475000,475000,475000,475000,0
|
|
20231127,120900,37738000,475000,475000,475000,475000,0
|
|
20231127,120800,37738000,475000,475000,475000,475000,0
|
|
20231127,120700,37738000,475000,475000,475000,475000,0
|
|
20231127,120600,37738000,475000,475000,475000,475000,0
|
|
20231127,120500,37738000,475000,475000,475000,475000,0
|
|
20231127,120400,37738000,475000,475000,475000,475000,0
|
|
20231127,120300,37738000,475000,475000,475000,475000,0
|
|
20231127,120200,37738000,475000,475000,475000,475000,0
|
|
20231127,120100,37738000,475000,475000,475000,475000,0
|
|
20231127,120000,37738000,475000,475000,475000,475000,0
|
|
20231127,115900,37738000,475000,475000,475000,475000,0
|
|
20231127,115800,37738000,475000,475000,475000,475000,0
|
|
20231127,115700,37738000,475000,475000,475000,475000,0
|
|
20231127,115600,37738000,475000,475000,475000,475000,0
|
|
20231127,115500,37738000,475000,475000,475000,475000,0
|
|
20231127,115400,37738000,475000,475000,475000,475000,0
|
|
20231127,115300,37738000,475000,475000,475000,475000,0
|
|
20231127,115200,37738000,475000,475000,475000,475000,0
|
|
20231127,115100,37738000,475000,475000,475000,475000,0
|
|
20231127,115000,37738000,475000,475000,475000,475000,0
|
|
20231127,114900,37738000,475000,475000,475000,475000,0
|
|
20231127,114800,37738000,475000,475000,475000,475000,0
|
|
20231127,114700,37738000,475000,475000,475000,475000,0
|
|
20231127,114600,37738000,475000,475000,475000,475000,0
|
|
20231127,114500,37738000,475000,475000,475000,475000,0
|
|
20231127,114400,37738000,475000,475000,475000,475000,0
|
|
20231127,114300,37738000,475000,475000,475000,475000,0
|
|
20231127,114200,37738000,475000,475000,475000,475000,0
|
|
20231127,114100,37738000,475000,475000,475000,475000,0
|
|
20231127,114000,37738000,475000,475000,475000,475000,0
|
|
20231127,113900,37738000,475000,475000,475000,475000,0
|
|
20231127,113800,37738000,475000,475000,475000,475000,1
|
|
20231127,113700,37263000,475000,475000,475000,475000,0
|
|
20231127,113600,37263000,475000,475000,475000,475000,0
|
|
20231127,113500,37263000,475000,475000,475000,475000,1
|
|
20231127,113400,36788000,475000,475000,475000,475000,0
|
|
20231127,113300,36788000,475000,475000,475000,475000,1
|
|
20231127,113200,36313000,475000,475000,475000,475000,0
|
|
20231127,113100,36313000,475000,475000,475000,475000,0
|
|
20231127,113000,36313000,475000,475000,475000,475000,1
|
|
20231127,112900,35838000,475000,475000,475000,475000,0
|
|
20231127,112800,35838000,475000,475000,475000,475000,0
|
|
20231127,112700,35838000,475000,475000,475000,475000,0
|
|
20231127,112600,35838000,475000,475000,475000,475000,0
|
|
20231127,112500,35838000,475000,475000,475000,475000,2
|
|
20231127,112400,34888000,474500,474500,474500,474500,1
|
|
20231127,112300,34413500,474000,474000,474000,474000,0
|
|
20231127,112200,34413500,474000,474000,474000,474000,0
|
|
20231127,112100,34413500,474000,474000,474000,474000,0
|
|
20231127,112000,34413500,474000,474000,474000,474000,0
|
|
20231127,111900,34413500,474000,474000,474000,474000,0
|
|
20231127,111800,34413500,474000,474000,474000,474000,0
|
|
20231127,111700,34413500,474000,474000,474000,474000,0
|
|
20231127,111600,34413500,474000,474000,474000,474000,0
|
|
20231127,111500,34413500,474000,474000,474000,474000,0
|
|
20231127,111400,34413500,474000,474000,474000,474000,4
|
|
20231127,111300,32517500,474500,474500,474500,474500,2
|
|
20231127,111200,31568500,475000,475000,475000,475000,0
|
|
20231127,111100,31568500,475000,475000,475000,475000,0
|
|
20231127,111000,31568500,475000,475000,475000,475000,5
|
|
20231127,110900,29193500,475000,475000,475000,475000,0
|
|
20231127,110800,29193500,475000,475000,475000,475000,0
|
|
20231127,110700,29193500,475000,475000,475000,475000,0
|
|
20231127,110600,29193500,475000,475000,475000,475000,0
|
|
20231127,110500,29193500,475000,475000,475000,475000,0
|
|
20231127,110400,29193500,475000,475000,475000,475000,0
|
|
20231127,110300,29193500,475000,475000,475000,475000,0
|
|
20231127,110200,29193500,475000,475000,475000,475000,1
|
|
20231127,110100,28718500,475000,475000,475000,475000,1
|
|
20231127,110000,28243500,476000,476500,476500,476000,9
|
|
20231127,105900,23957500,476500,476500,476500,476500,0
|
|
20231127,105800,23957500,476500,476500,476500,476500,0
|
|
20231127,105700,23957500,476500,476500,476500,476500,0
|
|
20231127,105600,23957500,476500,476500,476500,476500,0
|
|
20231127,105500,23957500,476500,476500,476500,476500,0
|
|
20231127,105400,23957500,476500,476500,476500,476500,0
|
|
20231127,105300,23957500,476500,476500,476500,476500,0
|
|
20231127,105200,23957500,476500,476500,476500,476500,0
|
|
20231127,105100,23957500,476500,476500,476500,476500,0
|
|
20231127,105000,23957500,476500,476500,476500,476500,0
|
|
20231127,104900,23957500,476500,476500,476500,476500,0
|
|
20231127,104800,23957500,476500,476500,476500,476500,0
|
|
20231127,104700,23957500,476500,476500,476500,476500,0
|
|
20231127,104600,23957500,476500,476500,476500,476500,0
|
|
20231127,104500,23957500,476500,476500,476500,476500,0
|
|
20231127,104400,23957500,476500,476500,476500,476500,3
|
|
20231127,104300,22528000,479500,479500,479500,479500,0
|
|
20231127,104200,22528000,479500,479500,479500,479500,0
|
|
20231127,104100,22528000,479500,479500,479500,479500,0
|
|
20231127,104000,22528000,479500,479500,479500,479500,0
|
|
20231127,103900,22528000,479500,479500,479500,479500,0
|
|
20231127,103800,22528000,479500,479500,479500,479500,0
|
|
20231127,103700,22528000,479500,479500,479500,479500,0
|
|
20231127,103600,22528000,479500,479500,479500,479500,0
|
|
20231127,103500,22528000,479500,479500,479500,479500,0
|
|
20231127,103400,22528000,479500,479500,479500,479500,0
|
|
20231127,103300,22528000,479500,479500,479500,479500,0
|
|
20231127,103200,22528000,479500,479500,479500,479500,0
|
|
20231127,103100,22528000,479500,479500,479500,479500,0
|
|
20231127,103000,22528000,479500,479500,479500,479500,0
|
|
20231127,102900,22528000,479500,479500,479500,479500,0
|
|
20231127,102800,22528000,479500,479500,479500,479500,0
|
|
20231127,102700,22528000,479500,479500,479500,479500,0
|
|
20231127,102600,22528000,479500,479500,479500,479500,0
|
|
20231127,102500,22528000,479500,479500,479500,479500,0
|
|
20231127,102400,22528000,479500,479500,479500,479500,0
|
|
20231127,102300,22528000,479500,479500,479500,479500,0
|
|
20231127,102200,22528000,479500,479500,479500,479500,0
|
|
20231127,102100,22528000,479500,479500,479500,479500,0
|
|
20231127,102000,22528000,479500,479500,479500,479500,0
|
|
20231127,101900,22528000,479500,479500,479500,479500,0
|
|
20231127,101800,22528000,479500,479500,479500,479500,0
|
|
20231127,101700,22528000,479500,479500,479500,479500,0
|
|
20231127,101600,22528000,479500,479500,479500,479500,0
|
|
20231127,101500,22528000,479500,479500,479500,479500,0
|
|
20231127,101400,22528000,479500,479500,479500,479500,5
|
|
20231127,101300,20130500,479500,479500,479500,479500,0
|
|
20231127,101200,20130500,479500,479500,479500,479500,0
|
|
20231127,101100,20130500,479500,479500,479500,479500,0
|
|
20231127,101000,20130500,479500,479500,479500,479500,0
|
|
20231127,100900,20130500,479500,479500,479500,479500,0
|
|
20231127,100800,20130500,479500,481000,481000,479500,32
|
|
20231127,100700,4764000,481500,481500,481500,481500,0
|
|
20231127,100600,4764000,481500,481500,481500,481500,0
|
|
20231127,100500,4764000,481500,481500,481500,481500,0
|
|
20231127,100400,4764000,481500,481500,481500,481500,0
|
|
20231127,100300,4764000,481500,481500,481500,481500,0
|
|
20231127,100200,4764000,481500,481500,481500,481500,0
|
|
20231127,100100,4764000,481500,481500,481500,481500,0
|
|
20231127,100000,4764000,481500,481500,481500,481500,0
|
|
20231127,095900,4764000,481500,481500,481500,481500,0
|
|
20231127,095800,4764000,481500,481500,481500,481500,0
|
|
20231127,095700,4764000,481500,481500,481500,481500,1
|
|
20231127,095600,4282500,478000,478000,478000,478000,0
|
|
20231127,095500,4282500,478000,478000,478000,478000,0
|
|
20231127,095400,4282500,478000,478000,478000,478000,1
|
|
20231127,095300,3804500,476000,476000,476000,476000,0
|
|
20231127,095200,3804500,476000,476000,476000,476000,0
|
|
20231127,095100,3804500,476000,476000,476000,476000,0
|
|
20231127,095000,3804500,476000,476000,476000,476000,0
|
|
20231127,094900,3804500,476000,476000,476000,476000,0
|
|
20231127,094800,3804500,476000,476000,476000,476000,0
|
|
20231127,094700,3804500,476000,476000,476000,476000,0
|
|
20231127,094600,3804500,476000,476000,476000,476000,2
|
|
20231127,094500,2852500,473500,473500,473500,473500,0
|
|
20231127,094400,2852500,473500,473500,473500,473500,0
|
|
20231127,094300,2852500,473500,473500,473500,473500,0
|
|
20231127,094200,2852500,473500,473500,473500,473500,0
|
|
20231127,094100,2852500,473500,473500,473500,473500,0
|
|
20231127,094000,2852500,473500,473500,473500,473500,0
|
|
20231127,093900,2852500,473500,473500,473500,473500,0
|
|
20231127,093800,2852500,473500,473500,473500,473500,0
|
|
20231127,093700,2852500,473500,473500,473500,473500,0
|
|
20231127,093600,2852500,473500,473500,473500,473500,0
|
|
20231127,093500,2852500,473500,473500,473500,473500,0
|
|
20231127,093400,2852500,473500,473500,473500,473500,0
|
|
20231127,093300,2852500,473500,473500,473500,473500,0
|
|
20231127,093200,2852500,473500,473500,473500,473500,0
|
|
20231127,093100,2852500,473500,473500,473500,473500,0
|
|
20231127,093000,2852500,473500,473500,473500,473500,0
|
|
20231127,092900,2852500,473500,473500,473500,473500,0
|
|
20231127,092800,2852500,473500,473500,473500,473500,0
|
|
20231127,092700,2852500,473500,473500,473500,473500,0
|
|
20231127,092600,2852500,473500,473500,473500,473500,0
|
|
20231127,092500,2852500,473500,473500,473500,473500,0
|
|
20231127,092400,2852500,473500,473500,473500,473500,0
|
|
20231127,092300,2852500,473500,473500,473500,473500,0
|
|
20231127,092200,2852500,473500,473500,473500,473500,0
|
|
20231127,092100,2852500,473500,473500,473500,473500,0
|
|
20231127,092000,2852500,473500,473500,473500,473500,0
|
|
20231127,091900,2852500,473500,473500,473500,473500,0
|
|
20231127,091800,2852500,473500,473500,473500,473500,0
|
|
20231127,091700,2852500,473500,473500,473500,473500,0
|
|
20231127,091600,2852500,473500,473500,473500,473500,0
|
|
20231127,091500,2852500,473500,473500,473500,473500,0
|
|
20231127,091400,2852500,473500,473500,473500,473500,0
|
|
20231127,091300,2852500,473500,473500,473500,473500,0
|
|
20231127,091200,2852500,473500,473500,473500,473500,0
|
|
20231127,091100,2852500,473500,473500,473500,473500,0
|
|
20231127,091000,2852500,473500,473500,473500,473500,0
|
|
20231127,090900,2852500,473500,473500,473500,473500,0
|
|
20231127,090800,2852500,473500,473500,473500,473500,0
|
|
20231127,090700,2852500,473500,473500,473500,473500,0
|
|
20231127,090600,2852500,473500,473500,473500,473500,0
|
|
20231127,090500,2852500,473500,473500,473500,473500,0
|
|
20231127,090400,2852500,473500,473500,473500,473500,0
|
|
20231127,090300,2852500,473500,474000,474000,473500,3
|
|
20231127,090200,1431000,477000,477000,477000,477000,0
|
|
20231127,090100,1431000,477000,477000,477000,477000,0
|
|
20231127,090000,1431000,477000,477000,477000,477000,3
|