666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,200300,149995500,28950,28950,28950,28950,296
|
|
20231103,200200,149995500,28950,28950,28950,28950,0
|
|
20231103,200100,149995500,28950,28950,28950,28950,0
|
|
20231103,200000,149995500,28950,28950,28950,28950,0
|
|
20231103,195900,149995500,28950,28950,28950,28950,0
|
|
20231103,195800,149995500,28950,28950,28950,28950,0
|
|
20231103,195700,149995500,28950,28950,28950,28950,0
|
|
20231103,195600,149995500,28950,28950,28950,28950,0
|
|
20231103,195500,149995500,28950,28950,28950,28950,0
|
|
20231103,195400,149995500,28950,28950,28950,28950,0
|
|
20231103,195300,149995500,28950,28950,28950,28950,0
|
|
20231103,195200,149995500,28950,28950,28950,28950,0
|
|
20231103,195100,149995500,28950,28950,28950,28950,0
|
|
20231103,195000,149995500,28950,28950,28950,28950,0
|
|
20231103,194900,149995500,28950,28950,28950,28950,0
|
|
20231103,194800,149995500,28950,28950,28950,28950,0
|
|
20231103,194700,149995500,28950,28950,28950,28950,0
|
|
20231103,194600,149995500,28950,28950,28950,28950,0
|
|
20231103,194500,149995500,28950,28950,28950,28950,0
|
|
20231103,194400,149995500,28950,28950,28950,28950,0
|
|
20231103,194300,149995500,28950,28950,28950,28950,0
|
|
20231103,194200,149995500,28950,28950,28950,28950,0
|
|
20231103,194100,149995500,28950,28950,28950,28950,0
|
|
20231103,194000,149995500,28950,28950,28950,28950,0
|
|
20231103,193900,149995500,28950,28950,28950,28950,0
|
|
20231103,193800,149995500,28950,28950,28950,28950,0
|
|
20231103,193700,149995500,28950,28950,28950,28950,0
|
|
20231103,193600,149995500,28950,28950,28950,28950,0
|
|
20231103,193500,149995500,28950,28950,28950,28950,0
|
|
20231103,193400,149995500,28950,28950,28950,28950,0
|
|
20231103,193300,149995500,28950,28950,28950,28950,296
|
|
20231103,193200,149995500,28950,28950,28950,28950,0
|
|
20231103,193100,149995500,28950,28950,28950,28950,0
|
|
20231103,193000,149995500,28950,28950,28950,28950,0
|
|
20231103,192900,149995500,28950,28950,28950,28950,0
|
|
20231103,192800,149995500,28950,28950,28950,28950,0
|
|
20231103,192700,149995500,28950,28950,28950,28950,0
|
|
20231103,192600,149995500,28950,28950,28950,28950,0
|
|
20231103,192500,149995500,28950,28950,28950,28950,0
|
|
20231103,192400,149995500,28950,28950,28950,28950,0
|
|
20231103,192300,149995500,28950,28950,28950,28950,0
|
|
20231103,192200,149995500,28950,28950,28950,28950,0
|
|
20231103,192100,149995500,28950,28950,28950,28950,0
|
|
20231103,192000,149995500,28950,28950,28950,28950,0
|
|
20231103,191900,149995500,28950,28950,28950,28950,0
|
|
20231103,191800,149995500,28950,28950,28950,28950,0
|
|
20231103,191700,149995500,28950,28950,28950,28950,0
|
|
20231103,191600,149995500,28950,28950,28950,28950,0
|
|
20231103,191500,149995500,28950,28950,28950,28950,0
|
|
20231103,191400,149995500,28950,28950,28950,28950,0
|
|
20231103,191300,149995500,28950,28950,28950,28950,0
|
|
20231103,191200,149995500,28950,28950,28950,28950,0
|
|
20231103,191100,149995500,28950,28950,28950,28950,0
|
|
20231103,191000,149995500,28950,28950,28950,28950,0
|
|
20231103,190900,149995500,28950,28950,28950,28950,0
|
|
20231103,190800,149995500,28950,28950,28950,28950,0
|
|
20231103,190700,149995500,28950,28950,28950,28950,0
|
|
20231103,190600,149995500,28950,28950,28950,28950,0
|
|
20231103,190500,149995500,28950,28950,28950,28950,0
|
|
20231103,190400,149995500,28950,28950,28950,28950,0
|
|
20231103,190300,149995500,28950,28950,28950,28950,296
|
|
20231103,190200,149995500,28950,28950,28950,28950,0
|
|
20231103,190100,149995500,28950,28950,28950,28950,0
|
|
20231103,190000,149995500,28950,28950,28950,28950,0
|
|
20231103,185900,149995500,28950,28950,28950,28950,0
|
|
20231103,185800,149995500,28950,28950,28950,28950,0
|
|
20231103,185700,149995500,28950,28950,28950,28950,0
|
|
20231103,185600,149995500,28950,28950,28950,28950,0
|
|
20231103,185500,149995500,28950,28950,28950,28950,0
|
|
20231103,185400,149995500,28950,28950,28950,28950,0
|
|
20231103,185300,149995500,28950,28950,28950,28950,0
|
|
20231103,185200,149995500,28950,28950,28950,28950,0
|
|
20231103,185100,149995500,28950,28950,28950,28950,0
|
|
20231103,185000,149995500,28950,28950,28950,28950,0
|
|
20231103,184900,149995500,28950,28950,28950,28950,0
|
|
20231103,184800,149995500,28950,28950,28950,28950,0
|
|
20231103,184700,149995500,28950,28950,28950,28950,0
|
|
20231103,184600,149995500,28950,28950,28950,28950,0
|
|
20231103,184500,149995500,28950,28950,28950,28950,0
|
|
20231103,184400,149995500,28950,28950,28950,28950,0
|
|
20231103,184300,149995500,28950,28950,28950,28950,0
|
|
20231103,184200,149995500,28950,28950,28950,28950,0
|
|
20231103,184100,149995500,28950,28950,28950,28950,0
|
|
20231103,184000,149995500,28950,28950,28950,28950,0
|
|
20231103,183900,149995500,28950,28950,28950,28950,0
|
|
20231103,183800,149995500,28950,28950,28950,28950,0
|
|
20231103,183700,149995500,28950,28950,28950,28950,0
|
|
20231103,183600,149995500,28950,28950,28950,28950,0
|
|
20231103,183500,149995500,28950,28950,28950,28950,0
|
|
20231103,183400,149995500,28950,28950,28950,28950,0
|
|
20231103,183300,149995500,28950,28950,28950,28950,296
|
|
20231103,183200,149995500,28950,28950,28950,28950,0
|
|
20231103,183100,149995500,28950,28950,28950,28950,0
|
|
20231103,183000,149995500,28950,28950,28950,28950,0
|
|
20231103,182900,149995500,28950,28950,28950,28950,0
|
|
20231103,182800,149995500,28950,28950,28950,28950,0
|
|
20231103,182700,149995500,28950,28950,28950,28950,0
|
|
20231103,182600,149995500,28950,28950,28950,28950,0
|
|
20231103,182500,149995500,28950,28950,28950,28950,0
|
|
20231103,182400,149995500,28950,28950,28950,28950,0
|
|
20231103,182300,149995500,28950,28950,28950,28950,0
|
|
20231103,182200,149995500,28950,28950,28950,28950,0
|
|
20231103,182100,149995500,28950,28950,28950,28950,0
|
|
20231103,182000,149995500,28950,28950,28950,28950,0
|
|
20231103,181900,149995500,28950,28950,28950,28950,0
|
|
20231103,181800,149995500,28950,28950,28950,28950,0
|
|
20231103,181700,149995500,28950,28950,28950,28950,0
|
|
20231103,181600,149995500,28950,28950,28950,28950,0
|
|
20231103,181500,149995500,28950,28950,28950,28950,0
|
|
20231103,181400,149995500,28950,28950,28950,28950,0
|
|
20231103,181300,149995500,28950,28950,28950,28950,0
|
|
20231103,181200,149995500,28950,28950,28950,28950,0
|
|
20231103,181100,149995500,28950,28950,28950,28950,0
|
|
20231103,181000,149995500,28950,28950,28950,28950,0
|
|
20231103,180900,149995500,28950,28950,28950,28950,0
|
|
20231103,180800,149995500,28950,28950,28950,28950,0
|
|
20231103,180700,149995500,28950,28950,28950,28950,0
|
|
20231103,180600,149995500,28950,28950,28950,28950,0
|
|
20231103,180500,149995500,28950,28950,28950,28950,0
|
|
20231103,180400,149995500,28950,28950,28950,28950,0
|
|
20231103,180300,149995500,28950,28950,28950,28950,296
|
|
20231103,180200,149995500,28950,28950,28950,28950,0
|
|
20231103,180100,149995500,28950,28950,28950,28950,0
|
|
20231103,180000,149995500,28950,28950,28950,28950,0
|
|
20231103,175900,149995500,28950,28950,28950,28950,0
|
|
20231103,175800,149995500,28950,28950,28950,28950,0
|
|
20231103,175700,149995500,28950,28950,28950,28950,0
|
|
20231103,175600,149995500,28950,28950,28950,28950,0
|
|
20231103,175500,149995500,28950,28950,28950,28950,0
|
|
20231103,175400,149995500,28950,28950,28950,28950,0
|
|
20231103,175300,149995500,28950,28950,28950,28950,0
|
|
20231103,175200,149995500,28950,28950,28950,28950,0
|
|
20231103,175100,149995500,28950,28950,28950,28950,0
|
|
20231103,175000,149995500,28950,28950,28950,28950,0
|
|
20231103,174900,149995500,28950,28950,28950,28950,0
|
|
20231103,174800,149995500,28950,28950,28950,28950,0
|
|
20231103,174700,149995500,28950,28950,28950,28950,0
|
|
20231103,174600,149995500,28950,28950,28950,28950,0
|
|
20231103,174500,149995500,28950,28950,28950,28950,0
|
|
20231103,174400,149995500,28950,28950,28950,28950,0
|
|
20231103,174300,149995500,28950,28950,28950,28950,0
|
|
20231103,174200,149995500,28950,28950,28950,28950,0
|
|
20231103,174100,149995500,28950,28950,28950,28950,0
|
|
20231103,174000,149995500,28950,28950,28950,28950,0
|
|
20231103,173900,149995500,28950,28950,28950,28950,0
|
|
20231103,173800,149995500,28950,28950,28950,28950,0
|
|
20231103,173700,149995500,28950,28950,28950,28950,0
|
|
20231103,173600,149995500,28950,28950,28950,28950,0
|
|
20231103,173500,149995500,28950,28950,28950,28950,0
|
|
20231103,173400,149995500,28950,28950,28950,28950,0
|
|
20231103,173300,149995500,28950,28950,28950,28950,296
|
|
20231103,173200,149995500,28950,28950,28950,28950,0
|
|
20231103,173100,149995500,28950,28950,28950,28950,0
|
|
20231103,173000,149995500,28950,28950,28950,28950,0
|
|
20231103,172900,149995500,28950,28950,28950,28950,0
|
|
20231103,172800,149995500,28950,28950,28950,28950,0
|
|
20231103,172700,149995500,28950,28950,28950,28950,0
|
|
20231103,172600,149995500,28950,28950,28950,28950,0
|
|
20231103,172500,149995500,28950,28950,28950,28950,0
|
|
20231103,172400,149995500,28950,28950,28950,28950,0
|
|
20231103,172300,149995500,28950,28950,28950,28950,0
|
|
20231103,172200,149995500,28950,28950,28950,28950,0
|
|
20231103,172100,149995500,28950,28950,28950,28950,0
|
|
20231103,172000,149995500,28950,28950,28950,28950,0
|
|
20231103,171900,149995500,28950,28950,28950,28950,0
|
|
20231103,171800,149995500,28950,28950,28950,28950,0
|
|
20231103,171700,149995500,28950,28950,28950,28950,0
|
|
20231103,171600,149995500,28950,28950,28950,28950,0
|
|
20231103,171500,149995500,28950,28950,28950,28950,0
|
|
20231103,171400,149995500,28950,28950,28950,28950,0
|
|
20231103,171300,149995500,28950,28950,28950,28950,0
|
|
20231103,171200,149995500,28950,28950,28950,28950,0
|
|
20231103,171100,149995500,28950,28950,28950,28950,0
|
|
20231103,171000,149995500,28950,28950,28950,28950,0
|
|
20231103,170900,149995500,28950,28950,28950,28950,0
|
|
20231103,170800,149995500,28950,28950,28950,28950,0
|
|
20231103,170700,149995500,28950,28950,28950,28950,0
|
|
20231103,170600,149995500,28950,28950,28950,28950,0
|
|
20231103,170500,149995500,28950,28950,28950,28950,0
|
|
20231103,170400,149995500,28950,28950,28950,28950,0
|
|
20231103,170300,149995500,28950,28950,28950,28950,296
|
|
20231103,170200,149995500,28950,28950,28950,28950,0
|
|
20231103,170100,149995500,28950,28950,28950,28950,0
|
|
20231103,170000,149995500,28950,28950,28950,28950,0
|
|
20231103,165900,149995500,28950,28950,28950,28950,0
|
|
20231103,165800,149995500,28950,28950,28950,28950,0
|
|
20231103,165700,149995500,28950,28950,28950,28950,0
|
|
20231103,165600,149995500,28950,28950,28950,28950,0
|
|
20231103,165500,149995500,28950,28950,28950,28950,0
|
|
20231103,165400,149995500,28950,28950,28950,28950,0
|
|
20231103,165300,149995500,28950,28950,28950,28950,0
|
|
20231103,165200,149995500,28950,28950,28950,28950,0
|
|
20231103,165100,149995500,28950,28950,28950,28950,0
|
|
20231103,165000,149995500,28950,28950,28950,28950,0
|
|
20231103,164900,149995500,28950,28950,28950,28950,0
|
|
20231103,164800,149995500,28950,28950,28950,28950,0
|
|
20231103,164700,149995500,28950,28950,28950,28950,0
|
|
20231103,164600,149995500,28950,28950,28950,28950,0
|
|
20231103,164500,149995500,28950,28950,28950,28950,0
|
|
20231103,164400,149995500,28950,28950,28950,28950,0
|
|
20231103,164300,149995500,28950,28950,28950,28950,0
|
|
20231103,164200,149995500,28950,28950,28950,28950,0
|
|
20231103,164100,149995500,28950,28950,28950,28950,0
|
|
20231103,164000,149995500,28950,28950,28950,28950,0
|
|
20231103,163900,149995500,28950,28950,28950,28950,0
|
|
20231103,163800,149995500,28950,28950,28950,28950,0
|
|
20231103,163700,149995500,28950,28950,28950,28950,0
|
|
20231103,163600,149995500,28950,28950,28950,28950,0
|
|
20231103,163500,149995500,28950,28950,28950,28950,0
|
|
20231103,163400,149995500,28950,28950,28950,28950,0
|
|
20231103,163300,149995500,28950,28950,28950,28950,296
|
|
20231103,163200,149995500,28950,28950,28950,28950,0
|
|
20231103,163100,149995500,28950,28950,28950,28950,0
|
|
20231103,163000,149995500,28950,28950,28950,28950,0
|
|
20231103,162900,149995500,28950,28950,28950,28950,0
|
|
20231103,162800,149995500,28950,28950,28950,28950,0
|
|
20231103,162700,149995500,28950,28950,28950,28950,0
|
|
20231103,162600,149995500,28950,28950,28950,28950,0
|
|
20231103,162500,149995500,28950,28950,28950,28950,0
|
|
20231103,162400,149995500,28950,28950,28950,28950,0
|
|
20231103,162300,149995500,28950,28950,28950,28950,0
|
|
20231103,162200,149995500,28950,28950,28950,28950,0
|
|
20231103,162100,149995500,28950,28950,28950,28950,0
|
|
20231103,162000,149995500,28950,28950,28950,28950,0
|
|
20231103,161900,149995500,28950,28950,28950,28950,0
|
|
20231103,161800,149995500,28950,28950,28950,28950,0
|
|
20231103,161700,149995500,28950,28950,28950,28950,0
|
|
20231103,161600,149995500,28950,28950,28950,28950,0
|
|
20231103,161500,149995500,28950,28950,28950,28950,0
|
|
20231103,161400,149995500,28950,28950,28950,28950,0
|
|
20231103,161300,149995500,28950,28950,28950,28950,0
|
|
20231103,161200,149995500,28950,28950,28950,28950,0
|
|
20231103,161100,149995500,28950,28950,28950,28950,0
|
|
20231103,161000,149995500,28950,28950,28950,28950,0
|
|
20231103,160900,149995500,28950,28950,28950,28950,0
|
|
20231103,160800,149995500,28950,28950,28950,28950,0
|
|
20231103,160700,149995500,28950,28950,28950,28950,0
|
|
20231103,160600,149995500,28950,28950,28950,28950,0
|
|
20231103,160500,149995500,28950,28950,28950,28950,0
|
|
20231103,160400,149995500,28950,28950,28950,28950,0
|
|
20231103,160300,149995500,28950,28950,28950,28950,296
|
|
20231103,160200,149995500,28950,28950,28950,28950,0
|
|
20231103,160100,149995500,28950,28950,28950,28950,0
|
|
20231103,160000,149995500,28950,28950,28950,28950,0
|
|
20231103,155900,149995500,28950,28950,28950,28950,0
|
|
20231103,155800,149995500,28950,28950,28950,28950,0
|
|
20231103,155700,149995500,28950,28950,28950,28950,0
|
|
20231103,155600,149995500,28950,28950,28950,28950,0
|
|
20231103,155500,149995500,28950,28950,28950,28950,0
|
|
20231103,155400,149995500,28950,28950,28950,28950,0
|
|
20231103,155300,149995500,28950,28950,28950,28950,0
|
|
20231103,155200,149995500,28950,28950,28950,28950,0
|
|
20231103,155100,149995500,28950,28950,28950,28950,0
|
|
20231103,155000,149995500,28950,28950,28950,28950,0
|
|
20231103,154900,149995500,28950,28950,28950,28950,0
|
|
20231103,154800,149995500,28950,28950,28950,28950,0
|
|
20231103,154700,149995500,28950,28950,28950,28950,0
|
|
20231103,154600,149995500,28950,28950,28950,28950,0
|
|
20231103,154500,149995500,28950,28950,28950,28950,0
|
|
20231103,154400,149995500,28950,28950,28950,28950,0
|
|
20231103,154300,149995500,28950,28950,28950,28950,0
|
|
20231103,154200,149995500,28950,28950,28950,28950,0
|
|
20231103,154100,149995500,28950,28950,28950,28950,0
|
|
20231103,154000,149995500,28950,28950,28950,28950,0
|
|
20231103,153900,149995500,28950,28950,28950,28950,0
|
|
20231103,153800,149995500,28950,28950,28950,28950,0
|
|
20231103,153700,149995500,28950,28950,28950,28950,0
|
|
20231103,153600,149995500,28950,28950,28950,28950,0
|
|
20231103,153500,149995500,28950,28950,28950,28950,0
|
|
20231103,153400,149995500,28950,28950,28950,28950,0
|
|
20231103,153300,149995500,28950,28950,28950,28950,296
|
|
20231103,153200,149995500,28950,28950,28950,28950,0
|
|
20231103,153100,149995500,28950,28950,28950,28950,0
|
|
20231103,153000,149995500,28950,28950,28950,28950,296
|
|
20231103,152900,141426300,28950,28950,28950,28950,0
|
|
20231103,152800,141426300,28950,28950,28950,28950,0
|
|
20231103,152700,141426300,28950,28950,28950,28950,0
|
|
20231103,152600,141426300,28950,28950,28950,28950,0
|
|
20231103,152500,141426300,28950,28950,28950,28950,0
|
|
20231103,152400,141426300,28950,28950,28950,28950,0
|
|
20231103,152300,141426300,28950,28950,28950,28950,0
|
|
20231103,152200,141426300,28950,28950,28950,28950,0
|
|
20231103,152100,141426300,28950,28950,28950,28950,0
|
|
20231103,152000,141426300,28950,28950,28950,28950,0
|
|
20231103,151900,141426300,28950,28950,28950,28950,0
|
|
20231103,151800,141426300,28950,28950,28950,28950,1
|
|
20231103,151700,141397350,28900,28900,28900,28900,6
|
|
20231103,151600,141223950,28900,28900,28900,28900,4
|
|
20231103,151500,141108350,28950,28950,28950,28950,0
|
|
20231103,151400,141108350,28950,28900,28950,28900,25
|
|
20231103,151300,140384800,28900,29000,29000,28900,2
|
|
20231103,151200,140326900,28900,28900,28900,28900,1
|
|
20231103,151100,140298000,28900,28900,28900,28900,4
|
|
20231103,151000,140182400,28900,28900,28900,28900,1
|
|
20231103,150900,140153500,28900,28900,28900,28900,11
|
|
20231103,150800,139835600,28900,28900,28900,28900,4
|
|
20231103,150700,139720000,28900,28950,28950,28900,22
|
|
20231103,150600,139083200,28950,28950,28950,28950,0
|
|
20231103,150500,139083200,28950,28900,28950,28900,53
|
|
20231103,150400,137549000,28900,28900,28900,28900,2
|
|
20231103,150300,137491200,28900,28900,28900,28900,1
|
|
20231103,150200,137462300,28900,28900,28900,28900,4
|
|
20231103,150100,137346700,28900,28900,28900,28900,101
|
|
20231103,150000,134427800,28900,28900,28900,28900,0
|
|
20231103,145900,134427800,28900,28900,28900,28900,4
|
|
20231103,145800,134312200,28900,28900,28900,28900,2
|
|
20231103,145700,134254400,28900,28900,28900,28900,0
|
|
20231103,145600,134254400,28900,28900,28900,28900,3
|
|
20231103,145500,134167700,28900,29000,29000,28900,2
|
|
20231103,145400,134109800,29000,28900,29000,28900,2
|
|
20231103,145300,134051900,29000,28900,29000,28900,8
|
|
20231103,145200,133820300,28900,28900,28900,28900,2
|
|
20231103,145100,133762500,28900,28900,28900,28900,3
|
|
20231103,145000,133675800,28900,28900,28900,28900,0
|
|
20231103,144900,133675800,28900,28900,28900,28900,2
|
|
20231103,144800,133618000,28900,28900,28900,28900,4
|
|
20231103,144700,133502400,28900,28900,28900,28900,0
|
|
20231103,144600,133502400,28900,28900,28900,28900,1
|
|
20231103,144500,133473500,28900,28900,28900,28900,4
|
|
20231103,144400,133357900,28900,28900,28900,28900,0
|
|
20231103,144300,133357900,28900,28900,28900,28900,4
|
|
20231103,144200,133242300,28900,28900,28900,28900,4
|
|
20231103,144100,133126700,28900,28900,28900,28900,0
|
|
20231103,144000,133126700,28900,28900,28900,28900,3
|
|
20231103,143900,133040000,28900,28900,28900,28900,4
|
|
20231103,143800,132924400,28900,28900,28900,28900,1
|
|
20231103,143700,132895500,28900,28900,28900,28900,0
|
|
20231103,143600,132895500,28900,28900,28900,28900,4
|
|
20231103,143500,132779900,28900,28900,28900,28900,1
|
|
20231103,143400,132751000,28900,28900,28900,28900,100
|
|
20231103,143300,129861000,28900,28900,28900,28900,4
|
|
20231103,143200,129745400,28900,28900,28900,28900,1
|
|
20231103,143100,129716500,28900,28900,28900,28900,1
|
|
20231103,143000,129687600,28900,28900,28900,28900,3
|
|
20231103,142900,129600900,28900,28900,28900,28900,1
|
|
20231103,142800,129572000,28900,28900,28900,28900,0
|
|
20231103,142700,129572000,28900,28900,28950,28900,43
|
|
20231103,142600,128327400,28900,28900,29000,28900,512
|
|
20231103,142500,113497600,28900,28900,28900,28900,4
|
|
20231103,142400,113382000,28900,28900,28900,28900,0
|
|
20231103,142300,113382000,28900,28900,28900,28900,1
|
|
20231103,142200,113353100,28900,29000,29000,28900,14
|
|
20231103,142100,112947500,28900,28900,28900,28900,0
|
|
20231103,142000,112947500,28900,28900,28900,28900,1
|
|
20231103,141900,112918600,28900,29000,29000,28900,5
|
|
20231103,141800,112774000,28900,28900,28900,28900,101
|
|
20231103,141700,109855100,29000,28900,29000,28900,4
|
|
20231103,141600,109739200,28900,28900,28900,28900,3
|
|
20231103,141500,109652500,28950,28950,28950,28950,0
|
|
20231103,141400,109652500,28950,28950,28950,28950,2
|
|
20231103,141300,109594600,28950,28900,28950,28900,5
|
|
20231103,141200,109450050,28900,28900,28900,28900,0
|
|
20231103,141100,109450050,28900,28900,28900,28900,1
|
|
20231103,141000,109421150,28900,28900,28900,28900,3
|
|
20231103,140900,109334450,28900,28900,28900,28900,11
|
|
20231103,140800,109016550,28900,28900,28900,28900,1
|
|
20231103,140700,108987650,28900,28900,28900,28900,4
|
|
20231103,140600,108872050,28900,28900,28900,28900,0
|
|
20231103,140500,108872050,28900,28900,28900,28900,2
|
|
20231103,140400,108814250,28950,28950,28950,28950,58
|
|
20231103,140300,107135150,28950,28950,28950,28950,0
|
|
20231103,140200,107135150,28950,28950,28950,28950,2
|
|
20231103,140100,107077250,28950,28950,28950,28950,3
|
|
20231103,140000,106990400,28950,28950,28950,28950,1
|
|
20231103,135900,106961450,28950,28900,28950,28900,5
|
|
20231103,135800,106816900,28900,28900,28900,28900,0
|
|
20231103,135700,106816900,28900,28900,28900,28900,0
|
|
20231103,135600,106816900,28900,28900,28900,28900,5
|
|
20231103,135500,106672400,28900,28900,28900,28900,0
|
|
20231103,135400,106672400,28900,28900,28900,28900,0
|
|
20231103,135300,106672400,28900,28900,28900,28900,5
|
|
20231103,135200,106527900,28900,28900,28900,28900,0
|
|
20231103,135100,106527900,28900,28900,28900,28900,1
|
|
20231103,135000,106499000,28900,28900,28900,28900,4
|
|
20231103,134900,106383400,29000,29000,29000,29000,0
|
|
20231103,134800,106383400,29000,29000,29000,29000,12
|
|
20231103,134700,106035400,28900,28900,28900,28900,7
|
|
20231103,134600,105833100,28900,28900,28900,28900,0
|
|
20231103,134500,105833100,28900,28900,28900,28900,0
|
|
20231103,134400,105833100,28900,28900,28900,28900,5
|
|
20231103,134300,105688600,29000,29000,29000,29000,0
|
|
20231103,134200,105688600,29000,28900,29000,28900,16
|
|
20231103,134100,105224700,28900,28900,28900,28900,4
|
|
20231103,134000,105109100,28900,28950,28950,28900,4
|
|
20231103,133900,104993350,28900,28900,28900,28900,0
|
|
20231103,133800,104993350,28900,28900,28900,28900,6
|
|
20231103,133700,104819950,28900,28900,28900,28900,0
|
|
20231103,133600,104819950,28900,28900,28900,28900,0
|
|
20231103,133500,104819950,28900,28900,28900,28900,5
|
|
20231103,133400,104675450,28900,28900,28900,28900,0
|
|
20231103,133300,104675450,28900,28900,28900,28900,5
|
|
20231103,133200,104530950,28900,28900,28900,28900,1
|
|
20231103,133100,104502050,28900,28900,28900,28900,1
|
|
20231103,133000,104473150,28900,28900,28900,28900,4
|
|
20231103,132900,104357550,28900,28900,28900,28900,2
|
|
20231103,132800,104299750,28900,28900,28900,28900,0
|
|
20231103,132700,104299750,28900,28900,28900,28900,3
|
|
20231103,132600,104213050,28900,28900,28900,28900,3
|
|
20231103,132500,104126350,28900,28900,28900,28900,1
|
|
20231103,132400,104097450,28900,28900,28900,28900,5
|
|
20231103,132300,103952950,28900,28900,28900,28900,2
|
|
20231103,132200,103895150,28900,28900,28900,28900,0
|
|
20231103,132100,103895150,28900,28900,28900,28900,8
|
|
20231103,132000,103663950,28900,28900,28900,28900,2
|
|
20231103,131900,103606150,28900,28900,28900,28900,0
|
|
20231103,131800,103606150,28900,28900,28900,28900,5
|
|
20231103,131700,103461650,28900,28900,28900,28900,0
|
|
20231103,131600,103461650,28900,28900,28900,28900,0
|
|
20231103,131500,103461650,28900,28900,28900,28900,5
|
|
20231103,131400,103317150,28900,28900,28900,28900,0
|
|
20231103,131300,103317150,28900,28900,28900,28900,0
|
|
20231103,131200,103317150,28900,28950,28950,28900,5
|
|
20231103,131100,103172600,28900,28900,28900,28900,1
|
|
20231103,131000,103143700,28900,28900,28900,28900,0
|
|
20231103,130900,103143700,28900,28900,28900,28900,6
|
|
20231103,130800,102970300,28900,28900,28900,28900,0
|
|
20231103,130700,102970300,28900,28900,28900,28900,3
|
|
20231103,130600,102883600,28900,28900,28900,28900,2
|
|
20231103,130500,102825800,28900,28900,28900,28900,0
|
|
20231103,130400,102825800,28900,28900,28900,28900,4
|
|
20231103,130300,102710200,28900,28900,28900,28900,1
|
|
20231103,130200,102681300,28900,28900,28900,28900,1
|
|
20231103,130100,102652400,28900,28900,28900,28900,3
|
|
20231103,130000,102565700,28900,28900,28900,28900,1
|
|
20231103,125900,102536800,28900,28900,28900,28900,0
|
|
20231103,125800,102536800,28900,29000,29000,28900,14
|
|
20231103,125700,102131200,28900,28900,28900,28900,3
|
|
20231103,125600,102044500,28900,28900,28900,28900,0
|
|
20231103,125500,102044500,28900,28900,28900,28900,3
|
|
20231103,125400,101957800,28900,28900,28900,28900,1
|
|
20231103,125300,101928900,28950,28900,28950,28900,21
|
|
20231103,125200,101321000,28900,28900,28900,28900,4
|
|
20231103,125100,101205400,28900,28900,28900,28900,1
|
|
20231103,125000,101176500,28950,28950,28950,28950,5
|
|
20231103,124900,101031750,28900,28900,28900,28900,8
|
|
20231103,124800,100800550,28900,28900,28900,28900,1
|
|
20231103,124700,100771650,28900,28900,28900,28900,0
|
|
20231103,124600,100771650,28900,29000,29000,28900,104
|
|
20231103,124500,97765950,29000,28900,29000,28900,4
|
|
20231103,124400,97650250,29000,28900,29000,28900,3
|
|
20231103,124300,97563450,28900,28900,28900,28900,4
|
|
20231103,124200,97447850,29000,28900,29000,28900,11
|
|
20231103,124100,97128950,28900,28900,28900,28900,3
|
|
20231103,124000,97042250,28900,28900,28900,28900,1
|
|
20231103,123900,97013350,28900,28900,28900,28900,1
|
|
20231103,123800,96984450,28900,28900,28900,28900,4
|
|
20231103,123700,96868850,28900,28900,28900,28900,0
|
|
20231103,123600,96868850,28900,28900,28900,28900,1
|
|
20231103,123500,96839950,28900,28900,28900,28900,5
|
|
20231103,123400,96695450,28900,28900,28900,28900,0
|
|
20231103,123300,96695450,28900,28900,28900,28900,2
|
|
20231103,123200,96637650,28900,28900,28900,28900,3
|
|
20231103,123100,96550950,28900,28900,28900,28900,1
|
|
20231103,123000,96522050,29000,29000,29000,28900,5
|
|
20231103,122900,96377150,28900,28900,28900,28900,4
|
|
20231103,122800,96261550,28900,28900,28900,28900,0
|
|
20231103,122700,96261550,28900,28900,28900,28900,1
|
|
20231103,122600,96232650,28900,28900,28900,28900,4
|
|
20231103,122500,96117050,29000,29000,29000,29000,2
|
|
20231103,122400,96059050,28900,28900,28900,28900,1
|
|
20231103,122300,96030150,28900,28900,28900,28900,4
|
|
20231103,122200,95914550,28900,28900,28900,28900,1
|
|
20231103,122100,95885650,28900,28900,28900,28900,1
|
|
20231103,122000,95856750,28950,28950,28950,28950,45
|
|
20231103,121900,94554000,28950,28950,28950,28950,0
|
|
20231103,121800,94554000,28950,28950,28950,28950,6
|
|
20231103,121700,94380300,28950,28950,28950,28950,1
|
|
20231103,121600,94351350,28950,28950,28950,28950,0
|
|
20231103,121500,94351350,28950,28950,28950,28950,6
|
|
20231103,121400,94177650,29000,29000,29000,29000,0
|
|
20231103,121300,94177650,29000,28950,29000,28950,2
|
|
20231103,121200,94119700,28950,28950,28950,28950,4
|
|
20231103,121100,94003900,28950,28950,28950,28950,0
|
|
20231103,121000,94003900,28950,28950,28950,28950,0
|
|
20231103,120900,94003900,28950,28950,28950,28950,5
|
|
20231103,120800,93859150,28950,28950,28950,28950,1
|
|
20231103,120700,93830200,28950,28950,28950,28950,0
|
|
20231103,120600,93830200,28950,28950,28950,28950,5
|
|
20231103,120500,93685450,28950,28950,28950,28950,0
|
|
20231103,120400,93685450,28950,28950,28950,28950,1
|
|
20231103,120300,93656500,28950,28950,28950,28950,5
|
|
20231103,120200,93511750,28950,28950,28950,28950,0
|
|
20231103,120100,93511750,28950,28950,28950,28950,0
|
|
20231103,120000,93511750,28950,28950,28950,28950,5
|
|
20231103,115900,93367000,28950,28950,28950,28950,6
|
|
20231103,115800,93193300,28950,28950,28950,28950,0
|
|
20231103,115700,93193300,28950,28950,28950,28950,4
|
|
20231103,115600,93077500,28950,28950,28950,28950,0
|
|
20231103,115500,93077500,28950,28950,28950,28950,3
|
|
20231103,115400,92990650,28950,28950,28950,28950,64
|
|
20231103,115300,91137850,28950,28950,28950,28950,0
|
|
20231103,115200,91137850,28950,28950,28950,28950,4
|
|
20231103,115100,91022050,28950,28950,28950,28950,0
|
|
20231103,115000,91022050,28950,28950,28950,28950,1
|
|
20231103,114900,90993100,28950,28950,28950,28950,5
|
|
20231103,114800,90848350,28950,28950,28950,28950,0
|
|
20231103,114700,90848350,28950,28950,28950,28950,0
|
|
20231103,114600,90848350,28950,28950,28950,28950,5
|
|
20231103,114500,90703600,28950,28950,28950,28950,0
|
|
20231103,114400,90703600,28950,28950,28950,28950,0
|
|
20231103,114300,90703600,28950,28950,28950,28950,5
|
|
20231103,114200,90558850,28950,28950,28950,28950,0
|
|
20231103,114100,90558850,28950,28950,28950,28950,1
|
|
20231103,114000,90529900,28950,28950,28950,28950,6
|
|
20231103,113900,90356200,28950,28950,28950,28950,0
|
|
20231103,113800,90356200,28950,28950,28950,28950,0
|
|
20231103,113700,90356200,28950,28950,28950,28950,5
|
|
20231103,113600,90211450,29000,29000,29000,29000,1
|
|
20231103,113500,90182450,29000,29000,29000,29000,100
|
|
20231103,113400,87282450,29000,28950,29000,28950,75
|
|
20231103,113300,85107700,28950,28950,28950,28950,1
|
|
20231103,113200,85078750,28900,28900,28900,28900,0
|
|
20231103,113100,85078750,28900,28900,28900,28900,4
|
|
20231103,113000,84963150,28900,28900,28900,28900,0
|
|
20231103,112900,84963150,28900,28900,28900,28900,5
|
|
20231103,112800,84818650,28900,28900,28900,28900,7
|
|
20231103,112700,84616350,28900,28900,28900,28900,0
|
|
20231103,112600,84616350,28900,28900,28900,28900,3
|
|
20231103,112500,84529650,28900,28900,28900,28900,1
|
|
20231103,112400,84500750,28900,28900,28900,28900,1
|
|
20231103,112300,84471850,28900,28900,28900,28900,39
|
|
20231103,112200,83344750,28900,28900,28900,28900,1
|
|
20231103,112100,83315850,28900,28900,28900,28900,0
|
|
20231103,112000,83315850,28900,28900,28900,28900,4
|
|
20231103,111900,83200250,28900,28900,28900,28900,2
|
|
20231103,111800,83142450,28900,28900,28900,28900,0
|
|
20231103,111700,83142450,28900,28900,28900,28900,3
|
|
20231103,111600,83055750,28900,28900,28900,28900,2
|
|
20231103,111500,82997950,28900,28900,28900,28900,1
|
|
20231103,111400,82969050,28900,28900,28900,28900,4
|
|
20231103,111300,82853450,28950,29000,29050,28950,11
|
|
20231103,111200,82534150,29050,29000,29050,29000,110
|
|
20231103,111100,79338750,28900,28900,28900,28900,3
|
|
20231103,111000,79252050,28900,28900,28900,28900,2
|
|
20231103,110900,79194250,28900,28900,28900,28900,0
|
|
20231103,110800,79194250,28900,28900,28900,28900,4
|
|
20231103,110700,79078650,28900,28900,28900,28900,1
|
|
20231103,110600,79049750,28900,28900,28900,28900,165
|
|
20231103,110500,74281250,28900,28900,28900,28900,4
|
|
20231103,110400,74165650,28900,28900,28900,28900,1
|
|
20231103,110300,74136750,28900,28900,28900,28900,0
|
|
20231103,110200,74136750,28900,28900,28900,28900,3
|
|
20231103,110100,74050050,28950,28950,28950,28950,73
|
|
20231103,110000,71936700,29000,28950,29000,28950,9
|
|
20231103,105900,71675900,28950,28950,28950,28950,17
|
|
20231103,105800,71183750,28950,28950,28950,28900,61
|
|
20231103,105700,69417850,28950,28900,28950,28900,14
|
|
20231103,105600,69012750,28900,28900,28900,28900,0
|
|
20231103,105500,69012750,28900,28900,28900,28900,1
|
|
20231103,105400,68983850,28900,28900,28900,28900,4
|
|
20231103,105300,68868250,28900,28900,28900,28900,60
|
|
20231103,105200,67134250,28900,28900,28900,28900,7
|
|
20231103,105100,66931950,28900,28900,28900,28900,3
|
|
20231103,105000,66845250,28950,28900,28950,28900,42
|
|
20231103,104900,65631400,28900,28950,28950,28900,91
|
|
20231103,104800,62997050,28950,28950,28950,28950,5
|
|
20231103,104700,62852300,29000,29000,29000,29000,10
|
|
20231103,104600,62562300,28950,29000,29000,28950,11
|
|
20231103,104500,62243350,28950,28950,28950,28950,4
|
|
20231103,104400,62127550,28950,28950,28950,28950,0
|
|
20231103,104300,62127550,28950,28950,28950,28950,2
|
|
20231103,104200,62069650,28950,28950,28950,28950,3
|
|
20231103,104100,61982800,28900,28900,28900,28900,0
|
|
20231103,104000,61982800,28900,28900,28900,28900,35
|
|
20231103,103900,60971300,28850,28850,28850,28850,5
|
|
20231103,103800,60827050,28900,29000,29000,28900,361
|
|
20231103,103700,50375950,29000,29000,29000,29000,22
|
|
20231103,103600,49737950,29000,29000,29000,29000,3
|
|
20231103,103500,49650950,29000,29000,29000,29000,1
|
|
20231103,103400,49621950,29000,29000,29000,29000,5
|
|
20231103,103300,49476950,29000,29000,29000,29000,0
|
|
20231103,103200,49476950,29000,29000,29000,29000,1
|
|
20231103,103100,49447950,29000,29000,29000,29000,3
|
|
20231103,103000,49360950,29000,29000,29000,29000,3
|
|
20231103,102900,49273950,29050,29000,29050,29000,3
|
|
20231103,102800,49186850,29050,29050,29050,29050,0
|
|
20231103,102700,49186850,29050,29050,29050,29050,1
|
|
20231103,102600,49157800,29000,29000,29000,29000,2
|
|
20231103,102500,49099800,29050,29050,29050,29050,0
|
|
20231103,102400,49099800,29050,29050,29050,29050,0
|
|
20231103,102300,49099800,29050,29050,29050,29050,0
|
|
20231103,102200,49099800,29050,29050,29050,29050,1
|
|
20231103,102100,49070750,29000,29000,29000,29000,0
|
|
20231103,102000,49070750,29000,29000,29000,29000,0
|
|
20231103,101900,49070750,29000,29000,29000,29000,0
|
|
20231103,101800,49070750,29000,29000,29000,29000,0
|
|
20231103,101700,49070750,29000,29000,29000,29000,0
|
|
20231103,101600,49070750,29000,29000,29000,29000,35
|
|
20231103,101500,48055750,29000,29000,29000,29000,1
|
|
20231103,101400,48026750,29000,29050,29050,29000,66
|
|
20231103,101300,46112700,29050,29050,29050,29050,0
|
|
20231103,101200,46112700,29050,29050,29050,29050,3
|
|
20231103,101100,46025550,29050,29050,29050,29050,0
|
|
20231103,101000,46025550,29050,29050,29050,29050,10
|
|
20231103,100900,45735050,29050,29050,29050,29050,0
|
|
20231103,100800,45735050,29050,29050,29050,29050,0
|
|
20231103,100700,45735050,29050,29050,29050,29050,0
|
|
20231103,100600,45735050,29050,29000,29050,29000,215
|
|
20231103,100500,39499250,28950,28950,28950,28950,20
|
|
20231103,100400,38920250,29000,29000,29000,29000,0
|
|
20231103,100300,38920250,29000,29000,29000,29000,1
|
|
20231103,100200,38891250,29000,29000,29000,29000,0
|
|
20231103,100100,38891250,29000,29050,29050,29000,282
|
|
20231103,100000,30713200,29050,29050,29050,29050,0
|
|
20231103,095900,30713200,29050,29050,29050,29050,144
|
|
20231103,095800,26530000,29100,29100,29100,29100,0
|
|
20231103,095700,26530000,29100,29100,29100,29100,59
|
|
20231103,095600,24813100,29150,29150,29150,29150,0
|
|
20231103,095500,24813100,29150,29150,29150,29150,0
|
|
20231103,095400,24813100,29150,29150,29150,29150,51
|
|
20231103,095300,23326450,29200,29200,29200,29200,0
|
|
20231103,095200,23326450,29200,29200,29200,29200,0
|
|
20231103,095100,23326450,29200,29200,29200,29200,1
|
|
20231103,095000,23297250,29100,29100,29100,29100,0
|
|
20231103,094900,23297250,29100,29100,29100,29100,0
|
|
20231103,094800,23297250,29100,29100,29100,29100,20
|
|
20231103,094700,22715250,29100,29100,29100,29100,0
|
|
20231103,094600,22715250,29100,29100,29100,29100,0
|
|
20231103,094500,22715250,29100,29100,29100,29100,0
|
|
20231103,094400,22715250,29100,29100,29100,29100,0
|
|
20231103,094300,22715250,29100,29100,29100,29100,0
|
|
20231103,094200,22715250,29100,29100,29100,29100,0
|
|
20231103,094100,22715250,29100,29100,29100,29100,6
|
|
20231103,094000,22540650,29250,29250,29250,29250,0
|
|
20231103,093900,22540650,29250,29250,29250,29250,0
|
|
20231103,093800,22540650,29250,29250,29250,29250,0
|
|
20231103,093700,22540650,29250,29250,29250,29250,0
|
|
20231103,093600,22540650,29250,29250,29250,29250,2
|
|
20231103,093500,22482150,29250,29250,29250,29250,0
|
|
20231103,093400,22482150,29250,29200,29250,29200,42
|
|
20231103,093300,21255650,29250,29250,29250,29250,0
|
|
20231103,093200,21255650,29250,29250,29250,29250,0
|
|
20231103,093100,21255650,29250,29250,29250,29250,1
|
|
20231103,093000,21226400,29200,29200,29200,29200,11
|
|
20231103,092900,20905200,29200,29200,29200,29200,1
|
|
20231103,092800,20876000,29200,29200,29200,29200,1
|
|
20231103,092700,20846800,29150,29150,29150,29150,1
|
|
20231103,092600,20817650,29150,29150,29150,29150,1
|
|
20231103,092500,20788500,29150,29150,29150,29150,0
|
|
20231103,092400,20788500,29150,29100,29150,29100,2
|
|
20231103,092300,20730250,29150,29150,29150,29150,1
|
|
20231103,092200,20701100,29150,29150,29150,29150,1
|
|
20231103,092100,20671950,29150,29150,29150,29150,1
|
|
20231103,092000,20642800,29150,29150,29150,29150,1
|
|
20231103,091900,20613650,29150,29150,29150,29150,2
|
|
20231103,091800,20555350,29150,29150,29150,29150,8
|
|
20231103,091700,20322150,29150,29150,29150,29150,1
|
|
20231103,091600,20293000,29150,29150,29150,29150,0
|
|
20231103,091500,20293000,29150,29250,29250,29150,37
|
|
20231103,091400,19214250,29250,29250,29250,29250,2
|
|
20231103,091300,19155750,29250,29250,29250,29250,3
|
|
20231103,091200,19068000,29250,29250,29250,29250,1
|
|
20231103,091100,19038750,29250,29250,29250,29250,2
|
|
20231103,091000,18980250,29250,29250,29250,29250,1
|
|
20231103,090900,18951000,29250,29250,29250,29250,23
|
|
20231103,090800,18278250,29250,29250,29250,29250,1
|
|
20231103,090700,18249000,29250,29200,29250,29150,58
|
|
20231103,090600,16557500,29250,29250,29250,29250,2
|
|
20231103,090500,16499000,29250,29300,29300,29200,47
|
|
20231103,090400,15125900,29300,29300,29300,29300,0
|
|
20231103,090300,15125900,29300,29300,29300,29300,1
|
|
20231103,090200,15096600,29300,29300,29300,29300,2
|
|
20231103,090100,15038000,29200,29200,29200,29200,434
|
|
20231103,090000,2365200,29200,29200,29200,29200,81
|