666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,200200,1924496550,28050,28050,28050,28050,0
|
|
20231102,200100,1924496550,28050,28050,28050,28050,0
|
|
20231102,200000,1924496550,28050,28050,28050,28050,0
|
|
20231102,195900,1924496550,28050,28050,28050,28050,0
|
|
20231102,195800,1924496550,28050,28050,28050,28050,0
|
|
20231102,195700,1924496550,28050,28050,28050,28050,0
|
|
20231102,195600,1924496550,28050,28050,28050,28050,0
|
|
20231102,195500,1924496550,28050,28050,28050,28050,0
|
|
20231102,195400,1924496550,28050,28050,28050,28050,0
|
|
20231102,195300,1924496550,28050,28050,28050,28050,0
|
|
20231102,195200,1924496550,28050,28050,28050,28050,0
|
|
20231102,195100,1924496550,28050,28050,28050,28050,0
|
|
20231102,195000,1924496550,28050,28050,28050,28050,0
|
|
20231102,194900,1924496550,28050,28050,28050,28050,0
|
|
20231102,194800,1924496550,28050,28050,28050,28050,0
|
|
20231102,194700,1924496550,28050,28050,28050,28050,0
|
|
20231102,194600,1924496550,28050,28050,28050,28050,0
|
|
20231102,194500,1924496550,28050,28050,28050,28050,0
|
|
20231102,194400,1924496550,28050,28050,28050,28050,0
|
|
20231102,194300,1924496550,28050,28050,28050,28050,0
|
|
20231102,194200,1924496550,28050,28050,28050,28050,0
|
|
20231102,194100,1924496550,28050,28050,28050,28050,0
|
|
20231102,194000,1924496550,28050,28050,28050,28050,0
|
|
20231102,193900,1924496550,28050,28050,28050,28050,0
|
|
20231102,193800,1924496550,28050,28050,28050,28050,0
|
|
20231102,193700,1924496550,28050,28050,28050,28050,0
|
|
20231102,193600,1924496550,28050,28050,28050,28050,0
|
|
20231102,193500,1924496550,28050,28050,28050,28050,0
|
|
20231102,193400,1924496550,28050,28050,28050,28050,0
|
|
20231102,193300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,193200,1924496550,28050,28050,28050,28050,0
|
|
20231102,193100,1924496550,28050,28050,28050,28050,0
|
|
20231102,193000,1924496550,28050,28050,28050,28050,0
|
|
20231102,192900,1924496550,28050,28050,28050,28050,0
|
|
20231102,192800,1924496550,28050,28050,28050,28050,0
|
|
20231102,192700,1924496550,28050,28050,28050,28050,0
|
|
20231102,192600,1924496550,28050,28050,28050,28050,0
|
|
20231102,192500,1924496550,28050,28050,28050,28050,0
|
|
20231102,192400,1924496550,28050,28050,28050,28050,0
|
|
20231102,192300,1924496550,28050,28050,28050,28050,0
|
|
20231102,192200,1924496550,28050,28050,28050,28050,0
|
|
20231102,192100,1924496550,28050,28050,28050,28050,0
|
|
20231102,192000,1924496550,28050,28050,28050,28050,0
|
|
20231102,191900,1924496550,28050,28050,28050,28050,0
|
|
20231102,191800,1924496550,28050,28050,28050,28050,0
|
|
20231102,191700,1924496550,28050,28050,28050,28050,0
|
|
20231102,191600,1924496550,28050,28050,28050,28050,0
|
|
20231102,191500,1924496550,28050,28050,28050,28050,0
|
|
20231102,191400,1924496550,28050,28050,28050,28050,0
|
|
20231102,191300,1924496550,28050,28050,28050,28050,0
|
|
20231102,191200,1924496550,28050,28050,28050,28050,0
|
|
20231102,191100,1924496550,28050,28050,28050,28050,0
|
|
20231102,191000,1924496550,28050,28050,28050,28050,0
|
|
20231102,190900,1924496550,28050,28050,28050,28050,0
|
|
20231102,190800,1924496550,28050,28050,28050,28050,0
|
|
20231102,190700,1924496550,28050,28050,28050,28050,0
|
|
20231102,190600,1924496550,28050,28050,28050,28050,0
|
|
20231102,190500,1924496550,28050,28050,28050,28050,0
|
|
20231102,190400,1924496550,28050,28050,28050,28050,0
|
|
20231102,190300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,190200,1924496550,28050,28050,28050,28050,0
|
|
20231102,190100,1924496550,28050,28050,28050,28050,0
|
|
20231102,190000,1924496550,28050,28050,28050,28050,0
|
|
20231102,185900,1924496550,28050,28050,28050,28050,0
|
|
20231102,185800,1924496550,28050,28050,28050,28050,0
|
|
20231102,185700,1924496550,28050,28050,28050,28050,0
|
|
20231102,185600,1924496550,28050,28050,28050,28050,0
|
|
20231102,185500,1924496550,28050,28050,28050,28050,0
|
|
20231102,185400,1924496550,28050,28050,28050,28050,0
|
|
20231102,185300,1924496550,28050,28050,28050,28050,0
|
|
20231102,185200,1924496550,28050,28050,28050,28050,0
|
|
20231102,185100,1924496550,28050,28050,28050,28050,0
|
|
20231102,185000,1924496550,28050,28050,28050,28050,0
|
|
20231102,184900,1924496550,28050,28050,28050,28050,0
|
|
20231102,184800,1924496550,28050,28050,28050,28050,0
|
|
20231102,184700,1924496550,28050,28050,28050,28050,0
|
|
20231102,184600,1924496550,28050,28050,28050,28050,0
|
|
20231102,184500,1924496550,28050,28050,28050,28050,0
|
|
20231102,184400,1924496550,28050,28050,28050,28050,0
|
|
20231102,184300,1924496550,28050,28050,28050,28050,0
|
|
20231102,184200,1924496550,28050,28050,28050,28050,0
|
|
20231102,184100,1924496550,28050,28050,28050,28050,0
|
|
20231102,184000,1924496550,28050,28050,28050,28050,0
|
|
20231102,183900,1924496550,28050,28050,28050,28050,0
|
|
20231102,183800,1924496550,28050,28050,28050,28050,0
|
|
20231102,183700,1924496550,28050,28050,28050,28050,0
|
|
20231102,183600,1924496550,28050,28050,28050,28050,0
|
|
20231102,183500,1924496550,28050,28050,28050,28050,0
|
|
20231102,183400,1924496550,28050,28050,28050,28050,0
|
|
20231102,183300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,183200,1924496550,28050,28050,28050,28050,0
|
|
20231102,183100,1924496550,28050,28050,28050,28050,0
|
|
20231102,183000,1924496550,28050,28050,28050,28050,0
|
|
20231102,182900,1924496550,28050,28050,28050,28050,0
|
|
20231102,182800,1924496550,28050,28050,28050,28050,0
|
|
20231102,182700,1924496550,28050,28050,28050,28050,0
|
|
20231102,182600,1924496550,28050,28050,28050,28050,0
|
|
20231102,182500,1924496550,28050,28050,28050,28050,0
|
|
20231102,182400,1924496550,28050,28050,28050,28050,0
|
|
20231102,182300,1924496550,28050,28050,28050,28050,0
|
|
20231102,182200,1924496550,28050,28050,28050,28050,0
|
|
20231102,182100,1924496550,28050,28050,28050,28050,0
|
|
20231102,182000,1924496550,28050,28050,28050,28050,0
|
|
20231102,181900,1924496550,28050,28050,28050,28050,0
|
|
20231102,181800,1924496550,28050,28050,28050,28050,0
|
|
20231102,181700,1924496550,28050,28050,28050,28050,0
|
|
20231102,181600,1924496550,28050,28050,28050,28050,0
|
|
20231102,181500,1924496550,28050,28050,28050,28050,0
|
|
20231102,181400,1924496550,28050,28050,28050,28050,0
|
|
20231102,181300,1924496550,28050,28050,28050,28050,0
|
|
20231102,181200,1924496550,28050,28050,28050,28050,0
|
|
20231102,181100,1924496550,28050,28050,28050,28050,0
|
|
20231102,181000,1924496550,28050,28050,28050,28050,0
|
|
20231102,180900,1924496550,28050,28050,28050,28050,0
|
|
20231102,180800,1924496550,28050,28050,28050,28050,0
|
|
20231102,180700,1924496550,28050,28050,28050,28050,0
|
|
20231102,180600,1924496550,28050,28050,28050,28050,0
|
|
20231102,180500,1924496550,28050,28050,28050,28050,0
|
|
20231102,180400,1924496550,28050,28050,28050,28050,0
|
|
20231102,180300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,180200,1924496550,28050,28050,28050,28050,0
|
|
20231102,180100,1924496550,28050,28050,28050,28050,0
|
|
20231102,180000,1924496550,28050,28050,28050,28050,0
|
|
20231102,175900,1924496550,28050,28050,28050,28050,0
|
|
20231102,175800,1924496550,28050,28050,28050,28050,0
|
|
20231102,175700,1924496550,28050,28050,28050,28050,0
|
|
20231102,175600,1924496550,28050,28050,28050,28050,0
|
|
20231102,175500,1924496550,28050,28050,28050,28050,0
|
|
20231102,175400,1924496550,28050,28050,28050,28050,0
|
|
20231102,175300,1924496550,28050,28050,28050,28050,0
|
|
20231102,175200,1924496550,28050,28050,28050,28050,0
|
|
20231102,175100,1924496550,28050,28050,28050,28050,0
|
|
20231102,175000,1924496550,28050,28050,28050,28050,0
|
|
20231102,174900,1924496550,28050,28050,28050,28050,0
|
|
20231102,174800,1924496550,28050,28050,28050,28050,0
|
|
20231102,174700,1924496550,28050,28050,28050,28050,0
|
|
20231102,174600,1924496550,28050,28050,28050,28050,0
|
|
20231102,174500,1924496550,28050,28050,28050,28050,0
|
|
20231102,174400,1924496550,28050,28050,28050,28050,0
|
|
20231102,174300,1924496550,28050,28050,28050,28050,0
|
|
20231102,174200,1924496550,28050,28050,28050,28050,0
|
|
20231102,174100,1924496550,28050,28050,28050,28050,0
|
|
20231102,174000,1924496550,28050,28050,28050,28050,0
|
|
20231102,173900,1924496550,28050,28050,28050,28050,0
|
|
20231102,173800,1924496550,28050,28050,28050,28050,0
|
|
20231102,173700,1924496550,28050,28050,28050,28050,0
|
|
20231102,173600,1924496550,28050,28050,28050,28050,0
|
|
20231102,173500,1924496550,28050,28050,28050,28050,0
|
|
20231102,173400,1924496550,28050,28050,28050,28050,0
|
|
20231102,173300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,173200,1924496550,28050,28050,28050,28050,0
|
|
20231102,173100,1924496550,28050,28050,28050,28050,0
|
|
20231102,173000,1924496550,28050,28050,28050,28050,0
|
|
20231102,172900,1924496550,28050,28050,28050,28050,0
|
|
20231102,172800,1924496550,28050,28050,28050,28050,0
|
|
20231102,172700,1924496550,28050,28050,28050,28050,0
|
|
20231102,172600,1924496550,28050,28050,28050,28050,0
|
|
20231102,172500,1924496550,28050,28050,28050,28050,0
|
|
20231102,172400,1924496550,28050,28050,28050,28050,0
|
|
20231102,172300,1924496550,28050,28050,28050,28050,0
|
|
20231102,172200,1924496550,28050,28050,28050,28050,0
|
|
20231102,172100,1924496550,28050,28050,28050,28050,0
|
|
20231102,172000,1924496550,28050,28050,28050,28050,0
|
|
20231102,171900,1924496550,28050,28050,28050,28050,0
|
|
20231102,171800,1924496550,28050,28050,28050,28050,0
|
|
20231102,171700,1924496550,28050,28050,28050,28050,0
|
|
20231102,171600,1924496550,28050,28050,28050,28050,0
|
|
20231102,171500,1924496550,28050,28050,28050,28050,0
|
|
20231102,171400,1924496550,28050,28050,28050,28050,0
|
|
20231102,171300,1924496550,28050,28050,28050,28050,0
|
|
20231102,171200,1924496550,28050,28050,28050,28050,0
|
|
20231102,171100,1924496550,28050,28050,28050,28050,0
|
|
20231102,171000,1924496550,28050,28050,28050,28050,0
|
|
20231102,170900,1924496550,28050,28050,28050,28050,0
|
|
20231102,170800,1924496550,28050,28050,28050,28050,0
|
|
20231102,170700,1924496550,28050,28050,28050,28050,0
|
|
20231102,170600,1924496550,28050,28050,28050,28050,0
|
|
20231102,170500,1924496550,28050,28050,28050,28050,0
|
|
20231102,170400,1924496550,28050,28050,28050,28050,0
|
|
20231102,170300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,170200,1924496550,28050,28050,28050,28050,0
|
|
20231102,170100,1924496550,28050,28050,28050,28050,0
|
|
20231102,170000,1924496550,28050,28050,28050,28050,0
|
|
20231102,165900,1924496550,28050,28050,28050,28050,0
|
|
20231102,165800,1924496550,28050,28050,28050,28050,0
|
|
20231102,165700,1924496550,28050,28050,28050,28050,0
|
|
20231102,165600,1924496550,28050,28050,28050,28050,0
|
|
20231102,165500,1924496550,28050,28050,28050,28050,0
|
|
20231102,165400,1924496550,28050,28050,28050,28050,0
|
|
20231102,165300,1924496550,28050,28050,28050,28050,0
|
|
20231102,165200,1924496550,28050,28050,28050,28050,0
|
|
20231102,165100,1924496550,28050,28050,28050,28050,0
|
|
20231102,165000,1924496550,28050,28050,28050,28050,0
|
|
20231102,164900,1924496550,28050,28050,28050,28050,0
|
|
20231102,164800,1924496550,28050,28050,28050,28050,0
|
|
20231102,164700,1924496550,28050,28050,28050,28050,0
|
|
20231102,164600,1924496550,28050,28050,28050,28050,0
|
|
20231102,164500,1924496550,28050,28050,28050,28050,0
|
|
20231102,164400,1924496550,28050,28050,28050,28050,0
|
|
20231102,164300,1924496550,28050,28050,28050,28050,0
|
|
20231102,164200,1924496550,28050,28050,28050,28050,0
|
|
20231102,164100,1924496550,28050,28050,28050,28050,0
|
|
20231102,164000,1924496550,28050,28050,28050,28050,0
|
|
20231102,163900,1924496550,28050,28050,28050,28050,0
|
|
20231102,163800,1924496550,28050,28050,28050,28050,0
|
|
20231102,163700,1924496550,28050,28050,28050,28050,0
|
|
20231102,163600,1924496550,28050,28050,28050,28050,0
|
|
20231102,163500,1924496550,28050,28050,28050,28050,0
|
|
20231102,163400,1924496550,28050,28050,28050,28050,0
|
|
20231102,163300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,163200,1924496550,28050,28050,28050,28050,0
|
|
20231102,163100,1924496550,28050,28050,28050,28050,0
|
|
20231102,163000,1924496550,28050,28050,28050,28050,0
|
|
20231102,162900,1924496550,28050,28050,28050,28050,0
|
|
20231102,162800,1924496550,28050,28050,28050,28050,0
|
|
20231102,162700,1924496550,28050,28050,28050,28050,0
|
|
20231102,162600,1924496550,28050,28050,28050,28050,0
|
|
20231102,162500,1924496550,28050,28050,28050,28050,0
|
|
20231102,162400,1924496550,28050,28050,28050,28050,0
|
|
20231102,162300,1924496550,28050,28050,28050,28050,0
|
|
20231102,162200,1924496550,28050,28050,28050,28050,0
|
|
20231102,162100,1924496550,28050,28050,28050,28050,0
|
|
20231102,162000,1924496550,28050,28050,28050,28050,0
|
|
20231102,161900,1924496550,28050,28050,28050,28050,0
|
|
20231102,161800,1924496550,28050,28050,28050,28050,0
|
|
20231102,161700,1924496550,28050,28050,28050,28050,0
|
|
20231102,161600,1924496550,28050,28050,28050,28050,0
|
|
20231102,161500,1924496550,28050,28050,28050,28050,0
|
|
20231102,161400,1924496550,28050,28050,28050,28050,0
|
|
20231102,161300,1924496550,28050,28050,28050,28050,0
|
|
20231102,161200,1924496550,28050,28050,28050,28050,0
|
|
20231102,161100,1924496550,28050,28050,28050,28050,0
|
|
20231102,161000,1924496550,28050,28050,28050,28050,0
|
|
20231102,160900,1924496550,28050,28050,28050,28050,0
|
|
20231102,160800,1924496550,28050,28050,28050,28050,0
|
|
20231102,160700,1924496550,28050,28050,28050,28050,0
|
|
20231102,160600,1924496550,28050,28050,28050,28050,0
|
|
20231102,160500,1924496550,28050,28050,28050,28050,0
|
|
20231102,160400,1924496550,28050,28050,28050,28050,0
|
|
20231102,160300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,160200,1924496550,28050,28050,28050,28050,0
|
|
20231102,160100,1924496550,28050,28050,28050,28050,0
|
|
20231102,160000,1924496550,28050,28050,28050,28050,0
|
|
20231102,155900,1924496550,28050,28050,28050,28050,0
|
|
20231102,155800,1924496550,28050,28050,28050,28050,0
|
|
20231102,155700,1924496550,28050,28050,28050,28050,0
|
|
20231102,155600,1924496550,28050,28050,28050,28050,0
|
|
20231102,155500,1924496550,28050,28050,28050,28050,0
|
|
20231102,155400,1924496550,28050,28050,28050,28050,0
|
|
20231102,155300,1924496550,28050,28050,28050,28050,0
|
|
20231102,155200,1924496550,28050,28050,28050,28050,0
|
|
20231102,155100,1924496550,28050,28050,28050,28050,0
|
|
20231102,155000,1924496550,28050,28050,28050,28050,0
|
|
20231102,154900,1924496550,28050,28050,28050,28050,0
|
|
20231102,154800,1924496550,28050,28050,28050,28050,0
|
|
20231102,154700,1924496550,28050,28050,28050,28050,0
|
|
20231102,154600,1924496550,28050,28050,28050,28050,0
|
|
20231102,154500,1924496550,28050,28050,28050,28050,0
|
|
20231102,154400,1924496550,28050,28050,28050,28050,0
|
|
20231102,154300,1924496550,28050,28050,28050,28050,0
|
|
20231102,154200,1924496550,28050,28050,28050,28050,0
|
|
20231102,154100,1924496550,28050,28050,28050,28050,0
|
|
20231102,154000,1924496550,28050,28050,28050,28050,0
|
|
20231102,153900,1924496550,28050,28050,28050,28050,0
|
|
20231102,153800,1924496550,28050,28050,28050,28050,0
|
|
20231102,153700,1924496550,28050,28050,28050,28050,0
|
|
20231102,153600,1924496550,28050,28050,28050,28050,0
|
|
20231102,153500,1924496550,28050,28050,28050,28050,0
|
|
20231102,153400,1924496550,28050,28050,28050,28050,0
|
|
20231102,153300,1924496550,28050,28050,28050,28050,1507
|
|
20231102,153200,1924496550,28050,28050,28050,28050,0
|
|
20231102,153100,1924496550,28050,28050,28050,28050,0
|
|
20231102,153000,1924496550,28050,28050,28050,28050,1507
|
|
20231102,152900,1882225200,28050,28050,28050,28050,0
|
|
20231102,152800,1882225200,28050,28050,28050,28050,0
|
|
20231102,152700,1882225200,28050,28050,28050,28050,0
|
|
20231102,152600,1882225200,28050,28050,28050,28050,0
|
|
20231102,152500,1882225200,28050,28050,28050,28050,0
|
|
20231102,152400,1882225200,28050,28050,28050,28050,0
|
|
20231102,152300,1882225200,28050,28050,28050,28050,0
|
|
20231102,152200,1882225200,28050,28050,28050,28050,0
|
|
20231102,152100,1882225200,28050,28050,28050,28050,0
|
|
20231102,152000,1882225200,28050,28050,28050,28050,0
|
|
20231102,151900,1882225200,28050,28000,28050,28000,255
|
|
20231102,151800,1875082950,28000,27950,28000,27950,11
|
|
20231102,151700,1874775000,27950,28000,28000,27950,650
|
|
20231102,151600,1856577450,28000,27950,28000,27950,1012
|
|
20231102,151500,1828255500,27950,27950,27950,27950,558
|
|
20231102,151400,1812659400,27950,27950,27950,27900,360
|
|
20231102,151300,1802598150,27950,27950,28000,27950,864
|
|
20231102,151200,1778446800,27950,27950,27950,27950,440
|
|
20231102,151100,1766148800,27900,27950,27950,27900,31
|
|
20231102,151000,1765282400,27950,27950,27950,27900,92
|
|
20231102,150900,1762713600,27900,27950,27950,27900,139
|
|
20231102,150800,1758835450,27950,27950,27950,27950,0
|
|
20231102,150700,1758835450,27950,27950,27950,27950,1
|
|
20231102,150600,1758807500,27950,27950,27950,27950,9
|
|
20231102,150500,1758555950,27900,27900,27900,27900,0
|
|
20231102,150400,1758555950,27900,27900,27900,27900,0
|
|
20231102,150300,1758555950,27900,27900,27900,27900,3
|
|
20231102,150200,1758472250,27950,27950,27950,27950,703
|
|
20231102,150100,1738823400,27950,27950,27950,27950,9
|
|
20231102,150000,1738571850,28000,27950,28000,27950,168
|
|
20231102,145900,1733876200,27950,27900,27950,27900,53
|
|
20231102,145800,1732397350,27950,27950,27950,27950,250
|
|
20231102,145700,1725409850,27950,27950,27950,27950,116
|
|
20231102,145600,1722167650,27950,27950,27950,27950,183
|
|
20231102,145500,1717052800,27950,27950,28000,27950,617
|
|
20231102,145400,1699807600,27950,27950,27950,27950,0
|
|
20231102,145300,1699807600,27950,27950,27950,27950,1
|
|
20231102,145200,1699779650,27900,27900,27900,27900,0
|
|
20231102,145100,1699779650,27900,27900,27900,27900,4
|
|
20231102,145000,1699668050,27950,27950,27950,27950,1
|
|
20231102,144900,1699640100,27950,27950,27950,27950,40
|
|
20231102,144800,1698522100,27950,27950,27950,27950,0
|
|
20231102,144700,1698522100,27950,27950,27950,27950,0
|
|
20231102,144600,1698522100,27950,27950,27950,27950,179
|
|
20231102,144500,1693519050,27950,27950,27950,27950,237
|
|
20231102,144400,1686894900,27900,27950,27950,27900,209
|
|
20231102,144300,1681053400,27950,27950,27950,27950,1
|
|
20231102,144200,1681025450,27950,27950,27950,27950,26
|
|
20231102,144100,1680298750,27950,27950,27950,27950,83
|
|
20231102,144000,1677978900,27900,27900,27900,27900,1
|
|
20231102,143900,1677951000,27950,27900,27950,27900,337
|
|
20231102,143800,1668539950,27900,27900,27900,27900,11
|
|
20231102,143700,1668233050,27950,27950,27950,27950,0
|
|
20231102,143600,1668233050,27950,27900,27950,27900,2
|
|
20231102,143500,1668177200,27900,27850,27900,27800,367
|
|
20231102,143400,1657953450,27850,27850,27850,27850,161
|
|
20231102,143300,1653469600,27850,27900,27900,27850,582
|
|
20231102,143200,1637235600,27900,27900,27900,27900,50
|
|
20231102,143100,1635840600,27950,27950,27950,27950,0
|
|
20231102,143000,1635840600,27950,27950,27950,27950,0
|
|
20231102,142900,1635840600,27950,27950,27950,27950,0
|
|
20231102,142800,1635840600,27950,27950,27950,27950,20
|
|
20231102,142700,1635281600,27950,27950,27950,27950,12
|
|
20231102,142600,1634946200,27950,27950,27950,27950,0
|
|
20231102,142500,1634946200,27950,27950,27950,27950,1
|
|
20231102,142400,1634918250,27950,27950,27950,27950,29
|
|
20231102,142300,1634107700,27950,27950,27950,27950,101
|
|
20231102,142200,1631284750,27950,27950,27950,27950,0
|
|
20231102,142100,1631284750,27950,27950,27950,27950,81
|
|
20231102,142000,1629020800,27950,27950,27950,27950,226
|
|
20231102,141900,1622704100,27950,27950,27950,27950,107
|
|
20231102,141800,1619713450,27950,27950,27950,27950,0
|
|
20231102,141700,1619713450,27950,27950,27950,27950,0
|
|
20231102,141600,1619713450,27950,27950,27950,27950,101
|
|
20231102,141500,1616890500,27950,27950,27950,27950,236
|
|
20231102,141400,1610294300,27950,27950,27950,27950,5
|
|
20231102,141300,1610154550,27900,27950,27950,27900,152
|
|
20231102,141200,1605910000,27950,27950,27950,27950,2
|
|
20231102,141100,1605854100,27950,27900,27950,27900,75
|
|
20231102,141000,1603759100,27900,28000,28000,27900,17
|
|
20231102,140900,1603284700,27900,27900,27900,27900,27
|
|
20231102,140800,1602531400,27900,27900,27900,27900,14
|
|
20231102,140700,1602140800,28000,28000,28000,28000,0
|
|
20231102,140600,1602140800,28000,28000,28000,28000,0
|
|
20231102,140500,1602140800,28000,28000,28000,28000,0
|
|
20231102,140400,1602140800,28000,28000,28000,28000,50
|
|
20231102,140300,1600740800,28000,28000,28000,28000,0
|
|
20231102,140200,1600740800,28000,28000,28000,28000,0
|
|
20231102,140100,1600740800,28000,27950,28000,27950,124
|
|
20231102,140000,1597274950,27900,28000,28000,27900,35
|
|
20231102,135900,1596298350,27950,27900,27950,27900,15
|
|
20231102,135800,1595879800,27900,27900,27900,27900,17
|
|
20231102,135700,1595405500,27900,27900,27900,27900,100
|
|
20231102,135600,1592615500,27900,27950,27950,27900,63
|
|
20231102,135500,1590855450,27950,27950,27950,27950,13
|
|
20231102,135400,1590492100,27950,27950,27950,27950,15
|
|
20231102,135300,1590072850,27950,27950,27950,27950,44
|
|
20231102,135200,1588843050,27950,27950,27950,27950,30
|
|
20231102,135100,1588004550,27950,27950,27950,27950,20
|
|
20231102,135000,1587445550,27950,27950,27950,27950,284
|
|
20231102,134900,1579507750,28000,27950,28000,27950,26
|
|
20231102,134800,1578781000,27950,27950,27950,27950,41
|
|
20231102,134700,1577635050,27950,27950,27950,27950,39
|
|
20231102,134600,1576545000,27950,27950,27950,27950,0
|
|
20231102,134500,1576545000,27950,28000,28000,27950,47
|
|
20231102,134400,1575229800,27950,28000,28000,27950,58
|
|
20231102,134300,1573606850,28000,28000,28000,28000,2
|
|
20231102,134200,1573550850,28000,28000,28000,28000,0
|
|
20231102,134100,1573550850,28000,28000,28000,28000,0
|
|
20231102,134000,1573550850,28000,28000,28000,28000,0
|
|
20231102,133900,1573550850,28000,28000,28000,28000,3
|
|
20231102,133800,1573466850,27950,27950,27950,27950,0
|
|
20231102,133700,1573466850,27950,27950,27950,27950,82
|
|
20231102,133600,1571174950,27950,27950,27950,27950,45
|
|
20231102,133500,1569917200,27950,27950,27950,27950,118
|
|
20231102,133400,1566619100,27950,27950,27950,27950,5
|
|
20231102,133300,1566479350,28000,28000,28000,28000,0
|
|
20231102,133200,1566479350,28000,28000,28000,28000,0
|
|
20231102,133100,1566479350,28000,28000,28000,28000,0
|
|
20231102,133000,1566479350,28000,27950,28000,27950,3
|
|
20231102,132900,1566395400,27950,27950,27950,27950,30
|
|
20231102,132800,1565556900,28000,28000,28000,28000,36
|
|
20231102,132700,1564548900,28000,28000,28000,28000,1
|
|
20231102,132600,1564520900,27950,27950,27950,27950,1
|
|
20231102,132500,1564492950,28000,28000,28000,28000,28
|
|
20231102,132400,1563708950,28000,28000,28000,28000,149
|
|
20231102,132300,1559536950,28000,28000,28000,28000,408
|
|
20231102,132200,1548112950,28000,28000,28000,28000,0
|
|
20231102,132100,1548112950,28000,28000,28000,28000,0
|
|
20231102,132000,1548112950,28000,28000,28000,28000,0
|
|
20231102,131900,1548112950,28000,28000,28000,28000,13
|
|
20231102,131800,1547748950,27950,27950,27950,27950,0
|
|
20231102,131700,1547748950,27950,28000,28000,27950,11
|
|
20231102,131600,1547441450,28000,28000,28000,28000,58
|
|
20231102,131500,1545817450,28000,28050,28050,28000,247
|
|
20231102,131400,1538901400,28000,28000,28000,28000,463
|
|
20231102,131300,1525937400,28000,28000,28000,28000,36
|
|
20231102,131200,1524929400,28000,28000,28000,28000,0
|
|
20231102,131100,1524929400,28000,27950,28000,27950,74
|
|
20231102,131000,1522858550,28000,27950,28000,27950,716
|
|
20231102,130900,1502817700,27950,27900,27950,27900,534
|
|
20231102,130800,1487898300,27900,27950,27950,27900,68
|
|
20231102,130700,1485999450,27950,27950,27950,27950,0
|
|
20231102,130600,1485999450,27950,27900,27950,27900,47
|
|
20231102,130500,1484688100,27900,27950,27950,27900,71
|
|
20231102,130400,1482707150,27900,27900,27900,27900,0
|
|
20231102,130300,1482707150,27900,27900,27900,27900,1
|
|
20231102,130200,1482679250,27900,27900,27900,27900,1
|
|
20231102,130100,1482651350,27900,27900,27900,27900,0
|
|
20231102,130000,1482651350,27900,27900,27900,27900,0
|
|
20231102,125900,1482651350,27900,27900,27900,27900,205
|
|
20231102,125800,1476931850,27950,27900,27950,27900,14
|
|
20231102,125700,1476541050,27900,27900,27900,27900,100
|
|
20231102,125600,1473751050,27900,27900,27900,27900,0
|
|
20231102,125500,1473751050,27900,27900,27900,27900,0
|
|
20231102,125400,1473751050,27900,27900,27950,27900,73
|
|
20231102,125300,1471714100,27900,27900,27900,27900,3
|
|
20231102,125200,1471630400,27900,27900,27900,27900,16
|
|
20231102,125100,1471184000,27950,27900,27950,27900,18
|
|
20231102,125000,1470681650,27900,27900,27900,27900,65
|
|
20231102,124900,1468868150,27900,27900,27900,27900,9
|
|
20231102,124800,1468617050,27900,27900,27900,27900,14
|
|
20231102,124700,1468226450,27900,27900,27900,27900,16
|
|
20231102,124600,1467780050,27950,27900,27950,27900,16
|
|
20231102,124500,1467333550,27900,27900,27900,27900,0
|
|
20231102,124400,1467333550,27900,27900,27900,27900,31
|
|
20231102,124300,1466468650,27900,27900,27900,27900,16
|
|
20231102,124200,1466022250,28000,28000,28000,28000,2
|
|
20231102,124100,1465966250,27900,27900,27900,27900,16
|
|
20231102,124000,1465519850,27900,27900,27900,27900,35
|
|
20231102,123900,1464543350,27900,27900,27900,27900,105
|
|
20231102,123800,1461613850,27900,27950,27950,27900,17
|
|
20231102,123700,1461139500,27950,27900,27950,27900,116
|
|
20231102,123600,1457903050,28000,27900,28000,27900,43
|
|
20231102,123500,1456703250,27900,27900,27900,27900,15
|
|
20231102,123400,1456284750,27950,27950,27950,27950,14
|
|
20231102,123300,1455893450,27950,27950,27950,27950,15
|
|
20231102,123200,1455474200,27950,27950,27950,27950,429
|
|
20231102,123100,1443483650,27950,27950,27950,27950,18
|
|
20231102,123000,1442980550,27950,27950,27950,27950,42
|
|
20231102,122900,1441806650,27950,27950,27950,27950,15
|
|
20231102,122800,1441387400,27950,27950,27950,27950,0
|
|
20231102,122700,1441387400,27950,27950,27950,27950,97
|
|
20231102,122600,1438676250,28000,28000,28000,28000,1
|
|
20231102,122500,1438648250,27950,27950,27950,27950,0
|
|
20231102,122400,1438648250,27950,27950,27950,27950,0
|
|
20231102,122300,1438648250,27950,28000,28000,27950,8
|
|
20231102,122200,1438424500,28000,28000,28000,28000,0
|
|
20231102,122100,1438424500,28000,28000,28000,28000,301
|
|
20231102,122000,1429996500,28000,28000,28000,28000,170
|
|
20231102,121900,1425236500,28000,28000,28000,28000,420
|
|
20231102,121800,1413476500,28000,28000,28000,28000,5
|
|
20231102,121700,1413336500,28000,28000,28000,28000,0
|
|
20231102,121600,1413336500,28000,28000,28000,28000,14
|
|
20231102,121500,1412944500,28050,28050,28050,28050,2
|
|
20231102,121400,1412888400,27950,27950,27950,27950,16
|
|
20231102,121300,1412441200,28050,28050,28050,28050,0
|
|
20231102,121200,1412441200,28050,28050,28050,28050,1
|
|
20231102,121100,1412413150,28050,28050,28050,28050,0
|
|
20231102,121000,1412413150,28050,28050,28050,28050,0
|
|
20231102,120900,1412413150,28050,28050,28050,28050,0
|
|
20231102,120800,1412413150,28050,28050,28050,28050,0
|
|
20231102,120700,1412413150,28050,28050,28050,28050,1
|
|
20231102,120600,1412385100,28000,28000,28050,28000,450
|
|
20231102,120500,1399785050,28000,28000,28000,28000,190
|
|
20231102,120400,1394465050,28000,28000,28000,28000,1310
|
|
20231102,120300,1357785050,27950,27950,27950,27950,65
|
|
20231102,120200,1355968300,27950,27950,27950,27950,15
|
|
20231102,120100,1355549050,27950,27950,27950,27950,180
|
|
20231102,120000,1350518050,27950,27950,27950,27950,14
|
|
20231102,115900,1350126750,28000,28000,28000,27950,108
|
|
20231102,115800,1347103450,28000,28000,28000,28000,0
|
|
20231102,115700,1347103450,28000,27950,28000,27950,17
|
|
20231102,115600,1346628250,28000,27950,28000,27950,106
|
|
20231102,115500,1343660950,28000,27950,28000,27950,18
|
|
20231102,115400,1343157700,28000,28000,28000,28000,0
|
|
20231102,115300,1343157700,28000,28000,28000,28000,92
|
|
20231102,115200,1340581700,28000,28000,28000,28000,0
|
|
20231102,115100,1340581700,28000,28000,28000,28000,0
|
|
20231102,115000,1340581700,28000,28000,28000,28000,93
|
|
20231102,114900,1337977700,28000,28000,28000,28000,2
|
|
20231102,114800,1337921700,28000,28000,28000,28000,8
|
|
20231102,114700,1337697700,28000,28000,28000,28000,93
|
|
20231102,114600,1335093700,27950,27950,27950,27950,149
|
|
20231102,114500,1330929150,27900,27900,27900,27900,10
|
|
20231102,114400,1330650150,27950,27950,27950,27950,91
|
|
20231102,114300,1328106700,27950,27950,27950,27950,0
|
|
20231102,114200,1328106700,27950,27950,27950,27950,0
|
|
20231102,114100,1328106700,27950,27950,27950,27950,147
|
|
20231102,114000,1323998050,27950,27950,27950,27950,273
|
|
20231102,113900,1316367700,27950,27950,27950,27950,15
|
|
20231102,113800,1315948450,27950,27950,27950,27950,0
|
|
20231102,113700,1315948450,27950,28000,28000,27950,108
|
|
20231102,113600,1312925150,27950,27950,27950,27950,14
|
|
20231102,113500,1312533850,27950,27950,27950,27950,14
|
|
20231102,113400,1312142550,28000,28000,28000,28000,92
|
|
20231102,113300,1309566550,27950,27950,27950,27950,14
|
|
20231102,113200,1309175250,27950,28000,28000,27950,16
|
|
20231102,113100,1308728000,28000,28000,28000,28000,92
|
|
20231102,113000,1306152000,27950,28000,28000,27950,54
|
|
20231102,112900,1304640800,27950,27950,27950,27950,17
|
|
20231102,112800,1304165650,27950,28000,28000,27950,129
|
|
20231102,112700,1300555550,28000,28000,28000,28000,0
|
|
20231102,112600,1300555550,28000,28000,28000,28000,5
|
|
20231102,112500,1300415550,28000,28000,28000,28000,0
|
|
20231102,112400,1300415550,28000,27950,28000,27950,102
|
|
20231102,112300,1297560050,28000,28000,28000,28000,0
|
|
20231102,112200,1297560050,28000,28000,28000,28000,92
|
|
20231102,112100,1294984050,28000,27950,28000,27950,192
|
|
20231102,112000,1289613050,27950,27950,27950,27950,54
|
|
20231102,111900,1288103750,27950,27950,27950,27950,0
|
|
20231102,111800,1288103750,27950,27950,28000,27950,232
|
|
20231102,111700,1281612950,27950,27950,27950,27950,0
|
|
20231102,111600,1281612950,27950,27950,27950,27950,10
|
|
20231102,111500,1281333450,27950,27950,27950,27950,769
|
|
20231102,111400,1259839900,27950,27950,27950,27950,10
|
|
20231102,111300,1259560400,27950,27950,27950,27950,0
|
|
20231102,111200,1259560400,27950,27950,27950,27950,92
|
|
20231102,111100,1256989000,27900,27900,27900,27900,31
|
|
20231102,111000,1256124100,27900,27900,27900,27900,10
|
|
20231102,110900,1255845100,27900,27900,27900,27900,272
|
|
20231102,110800,1248256300,27950,27900,27950,27900,391
|
|
20231102,110700,1237342850,27950,27950,27950,27950,39
|
|
20231102,110600,1236252800,28000,28000,28000,28000,0
|
|
20231102,110500,1236252800,28000,28000,28000,28000,92
|
|
20231102,110400,1233676800,28000,28000,28000,28000,63
|
|
20231102,110300,1231912800,28000,28000,28000,28000,40
|
|
20231102,110200,1230792800,28000,27950,28000,27950,270
|
|
20231102,110100,1223233950,27950,27950,28000,27950,525
|
|
20231102,110000,1208559700,27950,27950,27950,27950,0
|
|
20231102,105900,1208559700,27950,27950,27950,27950,245
|
|
20231102,105800,1201711950,27950,27950,27950,27950,1049
|
|
20231102,105700,1172392400,27950,27950,27950,27950,0
|
|
20231102,105600,1172392400,27950,27950,27950,27950,92
|
|
20231102,105500,1169821000,27950,27950,27950,27950,0
|
|
20231102,105400,1169821000,27950,27850,27950,27850,51
|
|
20231102,105300,1168400550,27900,27900,27900,27900,101
|
|
20231102,105200,1165582650,27900,27900,27900,27900,0
|
|
20231102,105100,1165582650,27900,27900,27900,27900,0
|
|
20231102,105000,1165582650,27900,27900,27900,27900,0
|
|
20231102,104900,1165582650,27900,27900,27900,27900,93
|
|
20231102,104800,1162987950,27900,27850,27900,27850,92
|
|
20231102,104700,1160425700,27850,27850,27850,27850,0
|
|
20231102,104600,1160425700,27850,27850,27900,27850,154
|
|
20231102,104500,1156132150,27900,27900,27900,27900,10
|
|
20231102,104400,1155853150,27950,27950,27950,27950,0
|
|
20231102,104300,1155853150,27950,27950,27950,27950,92
|
|
20231102,104200,1153281750,27900,27900,27900,27900,12
|
|
20231102,104100,1152946950,27900,27900,27900,27900,55
|
|
20231102,104000,1151412450,27950,27900,27950,27900,230
|
|
20231102,103900,1144990800,27950,27950,27950,27950,510
|
|
20231102,103800,1130736300,27950,27950,27950,27950,20
|
|
20231102,103700,1130177300,27950,27850,27950,27850,1403
|
|
20231102,103600,1090991200,27850,27850,27850,27850,15
|
|
20231102,103500,1090573450,27900,27900,27900,27900,0
|
|
20231102,103400,1090573450,27900,27900,27900,27900,0
|
|
20231102,103300,1090573450,27900,27900,27900,27900,91
|
|
20231102,103200,1088034550,27900,27900,27900,27900,1
|
|
20231102,103100,1088006650,27900,27900,27900,27900,5
|
|
20231102,103000,1087867150,27900,27850,27900,27850,113
|
|
20231102,102900,1084715500,27850,27850,27850,27850,0
|
|
20231102,102800,1084715500,27850,27850,27850,27850,5
|
|
20231102,102700,1084576250,27900,27900,27900,27900,242
|
|
20231102,102600,1077824450,27900,27900,27900,27900,623
|
|
20231102,102500,1060442750,27900,27900,27900,27900,31
|
|
20231102,102400,1059577850,27900,27900,27950,27900,93
|
|
20231102,102300,1056983100,27900,27950,27950,27900,8
|
|
20231102,102200,1056759700,27950,27950,27950,27850,102
|
|
20231102,102100,1053908900,27950,27900,27950,27900,366
|
|
20231102,102000,1043697450,27900,27900,27900,27900,53
|
|
20231102,101900,1042218750,27900,27900,27900,27850,201
|
|
20231102,101800,1036610900,27900,27900,27900,27900,91
|
|
20231102,101700,1034072000,27900,27950,27950,27900,235
|
|
20231102,101600,1027515450,27950,27950,27950,27950,12
|
|
20231102,101500,1027180050,27950,27900,27950,27900,965
|
|
20231102,101400,1000246550,27900,27850,27900,27850,97
|
|
20231102,101300,997540500,27850,27850,27850,27850,1
|
|
20231102,101200,997512650,27850,27850,27850,27850,0
|
|
20231102,101100,997512650,27850,27900,27900,27850,155
|
|
20231102,101000,993190300,27850,27850,27850,27850,1
|
|
20231102,100900,993162450,27900,27900,27900,27900,1
|
|
20231102,100800,993134550,27900,27900,27900,27900,113
|
|
20231102,100700,989981850,27900,27900,27900,27900,51
|
|
20231102,100600,988558950,27900,27900,27950,27900,1905
|
|
20231102,100500,935407900,27900,27900,27900,27850,143
|
|
20231102,100400,931418250,27900,27900,27900,27850,210
|
|
20231102,100300,925566600,27900,27850,27900,27850,177
|
|
20231102,100200,920637100,27850,27800,27850,27800,601
|
|
20231102,100100,903917850,27800,27800,27800,27800,0
|
|
20231102,100000,903917850,27800,27800,27800,27800,1
|
|
20231102,095900,903890050,27650,27800,27800,27650,48
|
|
20231102,095800,902560300,27800,27700,27800,27650,513
|
|
20231102,095700,888342400,27750,27750,27750,27650,1431
|
|
20231102,095600,848701950,27700,27700,27800,27700,1543
|
|
20231102,095500,805923150,27700,27600,27700,27600,621
|
|
20231102,095400,788749150,27600,27600,27600,27600,0
|
|
20231102,095300,788749150,27600,27700,27700,27600,848
|
|
20231102,095200,765316800,27600,27650,27700,27600,543
|
|
20231102,095100,750301900,27600,27700,27700,27600,1351
|
|
20231102,095000,713002300,27700,27700,27700,27700,133
|
|
20231102,094900,709318200,27700,27700,27700,27700,92
|
|
20231102,094800,706769800,27700,27600,27700,27550,505
|
|
20231102,094700,692832850,27700,27650,27700,27550,905
|
|
20231102,094600,667837250,27700,27700,27700,27700,192
|
|
20231102,094500,662518850,27750,27650,27750,27650,130
|
|
20231102,094400,658924250,27650,27650,27650,27600,3276
|
|
20231102,094300,568458100,27700,27700,27700,27650,140
|
|
20231102,094200,564581350,27700,27700,27750,27700,668
|
|
20231102,094100,546073200,27700,27750,27750,27700,12
|
|
20231102,094000,545740450,27750,27700,27750,27700,505
|
|
20231102,093900,531751700,27700,27750,27750,27700,97
|
|
20231102,093800,529060150,27700,27800,27800,27700,30
|
|
20231102,093700,528227550,27750,27750,27750,27750,323
|
|
20231102,093600,519264300,27700,27700,27700,27700,577
|
|
20231102,093500,503281400,27700,27700,27700,27700,17
|
|
20231102,093400,502810500,27700,27700,27700,27700,45
|
|
20231102,093300,501564000,27700,27700,27700,27650,271
|
|
20231102,093200,494058050,27700,27700,27700,27700,47
|
|
20231102,093100,492756150,27650,27650,27650,27650,0
|
|
20231102,093000,492756150,27650,27700,27700,27650,129
|
|
20231102,092900,489184650,27650,27650,27700,27650,38
|
|
20231102,092800,488132850,27650,27700,27700,27650,66
|
|
20231102,092700,486307200,27650,27750,27750,27650,1270
|
|
20231102,092600,451125500,27650,27650,27650,27650,684
|
|
20231102,092500,432212900,27650,27650,27700,27650,213
|
|
20231102,092400,426323150,27650,27700,27700,27650,969
|
|
20231102,092300,399504900,27800,27650,27800,27600,1003
|
|
20231102,092200,371758900,27650,27800,27800,27650,471
|
|
20231102,092100,358713250,27650,27750,27750,27650,1064
|
|
20231102,092000,329217600,27750,27850,27850,27750,623
|
|
20231102,091900,311899500,27850,27850,27850,27800,636
|
|
20231102,091800,294193900,27850,27900,27900,27850,131
|
|
20231102,091700,290542500,27900,27850,27900,27850,75
|
|
20231102,091600,288453700,27900,27900,27900,27900,578
|
|
20231102,091500,272327500,27900,27900,27950,27900,565
|
|
20231102,091400,256563000,27900,27900,27950,27850,435
|
|
20231102,091300,244425100,27800,27900,27900,27800,543
|
|
20231102,091200,229291900,27900,27950,27950,27900,417
|
|
20231102,091100,217637100,27950,27900,27950,27900,702
|
|
20231102,091000,198051150,27900,27900,27900,27850,104
|
|
20231102,090900,195149750,27900,27900,27900,27900,1298
|
|
20231102,090800,158935550,27900,27950,27950,27900,1065
|
|
20231102,090700,129222000,27850,27850,27850,27850,56
|
|
20231102,090600,127662400,27800,27900,28000,27800,255
|
|
20231102,090500,120556750,27950,27900,27950,27850,390
|
|
20231102,090400,109680350,27850,27900,27950,27850,170
|
|
20231102,090300,104944300,27900,28050,28050,27750,495
|
|
20231102,090200,91132400,28050,28150,28200,28050,490
|
|
20231102,090100,77376600,28200,28150,28200,28150,383
|
|
20231102,090000,66580500,28200,28150,28200,28050,2355
|