721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,205800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,205700,122640621850,34100,34100,34100,34100,0
|
|
20231027,205600,122640621850,34100,34100,34100,34100,0
|
|
20231027,205500,122640621850,34100,34100,34100,34100,0
|
|
20231027,205400,122640621850,34100,34100,34100,34100,0
|
|
20231027,205300,122640621850,34100,34100,34100,34100,0
|
|
20231027,205200,122640621850,34100,34100,34100,34100,0
|
|
20231027,205100,122640621850,34100,34100,34100,34100,0
|
|
20231027,205000,122640621850,34100,34100,34100,34100,0
|
|
20231027,204900,122640621850,34100,34100,34100,34100,0
|
|
20231027,204800,122640621850,34100,34100,34100,34100,0
|
|
20231027,204700,122640621850,34100,34100,34100,34100,0
|
|
20231027,204600,122640621850,34100,34100,34100,34100,0
|
|
20231027,204500,122640621850,34100,34100,34100,34100,0
|
|
20231027,204400,122640621850,34100,34100,34100,34100,0
|
|
20231027,204300,122640621850,34100,34100,34100,34100,0
|
|
20231027,204200,122640621850,34100,34100,34100,34100,0
|
|
20231027,204100,122640621850,34100,34100,34100,34100,0
|
|
20231027,204000,122640621850,34100,34100,34100,34100,0
|
|
20231027,203900,122640621850,34100,34100,34100,34100,0
|
|
20231027,203800,122640621850,34100,34100,34100,34100,0
|
|
20231027,203700,122640621850,34100,34100,34100,34100,0
|
|
20231027,203600,122640621850,34100,34100,34100,34100,0
|
|
20231027,203500,122640621850,34100,34100,34100,34100,0
|
|
20231027,203400,122640621850,34100,34100,34100,34100,0
|
|
20231027,203300,122640621850,34100,34100,34100,34100,0
|
|
20231027,203200,122640621850,34100,34100,34100,34100,0
|
|
20231027,203100,122640621850,34100,34100,34100,34100,0
|
|
20231027,203000,122640621850,34100,34100,34100,34100,0
|
|
20231027,202900,122640621850,34100,34100,34100,34100,0
|
|
20231027,202800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,202700,122640621850,34100,34100,34100,34100,0
|
|
20231027,202600,122640621850,34100,34100,34100,34100,0
|
|
20231027,202500,122640621850,34100,34100,34100,34100,0
|
|
20231027,202400,122640621850,34100,34100,34100,34100,0
|
|
20231027,202300,122640621850,34100,34100,34100,34100,0
|
|
20231027,202200,122640621850,34100,34100,34100,34100,0
|
|
20231027,202100,122640621850,34100,34100,34100,34100,0
|
|
20231027,202000,122640621850,34100,34100,34100,34100,0
|
|
20231027,201900,122640621850,34100,34100,34100,34100,0
|
|
20231027,201800,122640621850,34100,34100,34100,34100,0
|
|
20231027,201700,122640621850,34100,34100,34100,34100,0
|
|
20231027,201600,122640621850,34100,34100,34100,34100,0
|
|
20231027,201500,122640621850,34100,34100,34100,34100,0
|
|
20231027,201400,122640621850,34100,34100,34100,34100,0
|
|
20231027,201300,122640621850,34100,34100,34100,34100,0
|
|
20231027,201200,122640621850,34100,34100,34100,34100,0
|
|
20231027,201100,122640621850,34100,34100,34100,34100,0
|
|
20231027,201000,122640621850,34100,34100,34100,34100,0
|
|
20231027,200900,122640621850,34100,34100,34100,34100,0
|
|
20231027,200800,122640621850,34100,34100,34100,34100,0
|
|
20231027,200700,122640621850,34100,34100,34100,34100,0
|
|
20231027,200600,122640621850,34100,34100,34100,34100,0
|
|
20231027,200500,122640621850,34100,34100,34100,34100,0
|
|
20231027,200400,122640621850,34100,34100,34100,34100,0
|
|
20231027,200300,122640621850,34100,34100,34100,34100,0
|
|
20231027,200200,122640621850,34100,34100,34100,34100,0
|
|
20231027,200100,122640621850,34100,34100,34100,34100,0
|
|
20231027,200000,122640621850,34100,34100,34100,34100,0
|
|
20231027,195900,122640621850,34100,34100,34100,34100,0
|
|
20231027,195800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,195700,122640621850,34100,34100,34100,34100,0
|
|
20231027,195600,122640621850,34100,34100,34100,34100,0
|
|
20231027,195500,122640621850,34100,34100,34100,34100,0
|
|
20231027,195400,122640621850,34100,34100,34100,34100,0
|
|
20231027,195300,122640621850,34100,34100,34100,34100,0
|
|
20231027,195200,122640621850,34100,34100,34100,34100,0
|
|
20231027,195100,122640621850,34100,34100,34100,34100,0
|
|
20231027,195000,122640621850,34100,34100,34100,34100,0
|
|
20231027,194900,122640621850,34100,34100,34100,34100,0
|
|
20231027,194800,122640621850,34100,34100,34100,34100,0
|
|
20231027,194700,122640621850,34100,34100,34100,34100,0
|
|
20231027,194600,122640621850,34100,34100,34100,34100,0
|
|
20231027,194500,122640621850,34100,34100,34100,34100,0
|
|
20231027,194400,122640621850,34100,34100,34100,34100,0
|
|
20231027,194300,122640621850,34100,34100,34100,34100,0
|
|
20231027,194200,122640621850,34100,34100,34100,34100,0
|
|
20231027,194100,122640621850,34100,34100,34100,34100,0
|
|
20231027,194000,122640621850,34100,34100,34100,34100,0
|
|
20231027,193900,122640621850,34100,34100,34100,34100,0
|
|
20231027,193800,122640621850,34100,34100,34100,34100,0
|
|
20231027,193700,122640621850,34100,34100,34100,34100,0
|
|
20231027,193600,122640621850,34100,34100,34100,34100,0
|
|
20231027,193500,122640621850,34100,34100,34100,34100,0
|
|
20231027,193400,122640621850,34100,34100,34100,34100,0
|
|
20231027,193300,122640621850,34100,34100,34100,34100,0
|
|
20231027,193200,122640621850,34100,34100,34100,34100,0
|
|
20231027,193100,122640621850,34100,34100,34100,34100,0
|
|
20231027,193000,122640621850,34100,34100,34100,34100,0
|
|
20231027,192900,122640621850,34100,34100,34100,34100,0
|
|
20231027,192800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,192700,122640621850,34100,34100,34100,34100,0
|
|
20231027,192600,122640621850,34100,34100,34100,34100,0
|
|
20231027,192500,122640621850,34100,34100,34100,34100,0
|
|
20231027,192400,122640621850,34100,34100,34100,34100,0
|
|
20231027,192300,122640621850,34100,34100,34100,34100,0
|
|
20231027,192200,122640621850,34100,34100,34100,34100,0
|
|
20231027,192100,122640621850,34100,34100,34100,34100,0
|
|
20231027,192000,122640621850,34100,34100,34100,34100,0
|
|
20231027,191900,122640621850,34100,34100,34100,34100,0
|
|
20231027,191800,122640621850,34100,34100,34100,34100,0
|
|
20231027,191700,122640621850,34100,34100,34100,34100,0
|
|
20231027,191600,122640621850,34100,34100,34100,34100,0
|
|
20231027,191500,122640621850,34100,34100,34100,34100,0
|
|
20231027,191400,122640621850,34100,34100,34100,34100,0
|
|
20231027,191300,122640621850,34100,34100,34100,34100,0
|
|
20231027,191200,122640621850,34100,34100,34100,34100,0
|
|
20231027,191100,122640621850,34100,34100,34100,34100,0
|
|
20231027,191000,122640621850,34100,34100,34100,34100,0
|
|
20231027,190900,122640621850,34100,34100,34100,34100,0
|
|
20231027,190800,122640621850,34100,34100,34100,34100,0
|
|
20231027,190700,122640621850,34100,34100,34100,34100,0
|
|
20231027,190600,122640621850,34100,34100,34100,34100,0
|
|
20231027,190500,122640621850,34100,34100,34100,34100,0
|
|
20231027,190400,122640621850,34100,34100,34100,34100,0
|
|
20231027,190300,122640621850,34100,34100,34100,34100,0
|
|
20231027,190200,122640621850,34100,34100,34100,34100,0
|
|
20231027,190100,122640621850,34100,34100,34100,34100,0
|
|
20231027,190000,122640621850,34100,34100,34100,34100,0
|
|
20231027,185900,122640621850,34100,34100,34100,34100,0
|
|
20231027,185800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,185700,122640621850,34100,34100,34100,34100,0
|
|
20231027,185600,122640621850,34100,34100,34100,34100,0
|
|
20231027,185500,122640621850,34100,34100,34100,34100,0
|
|
20231027,185400,122640621850,34100,34100,34100,34100,0
|
|
20231027,185300,122640621850,34100,34100,34100,34100,0
|
|
20231027,185200,122640621850,34100,34100,34100,34100,0
|
|
20231027,185100,122640621850,34100,34100,34100,34100,0
|
|
20231027,185000,122640621850,34100,34100,34100,34100,0
|
|
20231027,184900,122640621850,34100,34100,34100,34100,0
|
|
20231027,184800,122640621850,34100,34100,34100,34100,0
|
|
20231027,184700,122640621850,34100,34100,34100,34100,0
|
|
20231027,184600,122640621850,34100,34100,34100,34100,0
|
|
20231027,184500,122640621850,34100,34100,34100,34100,0
|
|
20231027,184400,122640621850,34100,34100,34100,34100,0
|
|
20231027,184300,122640621850,34100,34100,34100,34100,0
|
|
20231027,184200,122640621850,34100,34100,34100,34100,0
|
|
20231027,184100,122640621850,34100,34100,34100,34100,0
|
|
20231027,184000,122640621850,34100,34100,34100,34100,0
|
|
20231027,183900,122640621850,34100,34100,34100,34100,0
|
|
20231027,183800,122640621850,34100,34100,34100,34100,0
|
|
20231027,183700,122640621850,34100,34100,34100,34100,0
|
|
20231027,183600,122640621850,34100,34100,34100,34100,0
|
|
20231027,183500,122640621850,34100,34100,34100,34100,0
|
|
20231027,183400,122640621850,34100,34100,34100,34100,0
|
|
20231027,183300,122640621850,34100,34100,34100,34100,0
|
|
20231027,183200,122640621850,34100,34100,34100,34100,0
|
|
20231027,183100,122640621850,34100,34100,34100,34100,0
|
|
20231027,183000,122640621850,34100,34100,34100,34100,0
|
|
20231027,182900,122640621850,34100,34100,34100,34100,0
|
|
20231027,182800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,182700,122640621850,34100,34100,34100,34100,0
|
|
20231027,182600,122640621850,34100,34100,34100,34100,0
|
|
20231027,182500,122640621850,34100,34100,34100,34100,0
|
|
20231027,182400,122640621850,34100,34100,34100,34100,0
|
|
20231027,182300,122640621850,34100,34100,34100,34100,0
|
|
20231027,182200,122640621850,34100,34100,34100,34100,0
|
|
20231027,182100,122640621850,34100,34100,34100,34100,0
|
|
20231027,182000,122640621850,34100,34100,34100,34100,0
|
|
20231027,181900,122640621850,34100,34100,34100,34100,0
|
|
20231027,181800,122640621850,34100,34100,34100,34100,0
|
|
20231027,181700,122640621850,34100,34100,34100,34100,0
|
|
20231027,181600,122640621850,34100,34100,34100,34100,0
|
|
20231027,181500,122640621850,34100,34100,34100,34100,0
|
|
20231027,181400,122640621850,34100,34100,34100,34100,0
|
|
20231027,181300,122640621850,34100,34100,34100,34100,0
|
|
20231027,181200,122640621850,34100,34100,34100,34100,0
|
|
20231027,181100,122640621850,34100,34100,34100,34100,0
|
|
20231027,181000,122640621850,34100,34100,34100,34100,0
|
|
20231027,180900,122640621850,34100,34100,34100,34100,0
|
|
20231027,180800,122640621850,34100,34100,34100,34100,0
|
|
20231027,180700,122640621850,34100,34100,34100,34100,0
|
|
20231027,180600,122640621850,34100,34100,34100,34100,0
|
|
20231027,180500,122640621850,34100,34100,34100,34100,0
|
|
20231027,180400,122640621850,34100,34100,34100,34100,0
|
|
20231027,180300,122640621850,34100,34100,34100,34100,0
|
|
20231027,180200,122640621850,34100,34100,34100,34100,0
|
|
20231027,180100,122640621850,34100,34100,34100,34100,0
|
|
20231027,180000,122640621850,34100,34100,34100,34100,0
|
|
20231027,175900,122640621850,34100,34100,34100,34100,0
|
|
20231027,175800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,175700,122640621850,34100,34100,34100,34100,0
|
|
20231027,175600,122640621850,34100,34100,34100,34100,0
|
|
20231027,175500,122640621850,34100,34100,34100,34100,0
|
|
20231027,175400,122640621850,34100,34100,34100,34100,0
|
|
20231027,175300,122640621850,34100,34100,34100,34100,0
|
|
20231027,175200,122640621850,34100,34100,34100,34100,0
|
|
20231027,175100,122640621850,34100,34100,34100,34100,0
|
|
20231027,175000,122640621850,34100,34100,34100,34100,0
|
|
20231027,174900,122640621850,34100,34100,34100,34100,0
|
|
20231027,174800,122640621850,34100,34100,34100,34100,0
|
|
20231027,174700,122640621850,34100,34100,34100,34100,0
|
|
20231027,174600,122640621850,34100,34100,34100,34100,0
|
|
20231027,174500,122640621850,34100,34100,34100,34100,0
|
|
20231027,174400,122640621850,34100,34100,34100,34100,0
|
|
20231027,174300,122640621850,34100,34100,34100,34100,0
|
|
20231027,174200,122640621850,34100,34100,34100,34100,0
|
|
20231027,174100,122640621850,34100,34100,34100,34100,0
|
|
20231027,174000,122640621850,34100,34100,34100,34100,0
|
|
20231027,173900,122640621850,34100,34100,34100,34100,0
|
|
20231027,173800,122640621850,34100,34100,34100,34100,0
|
|
20231027,173700,122640621850,34100,34100,34100,34100,0
|
|
20231027,173600,122640621850,34100,34100,34100,34100,0
|
|
20231027,173500,122640621850,34100,34100,34100,34100,0
|
|
20231027,173400,122640621850,34100,34100,34100,34100,0
|
|
20231027,173300,122640621850,34100,34100,34100,34100,0
|
|
20231027,173200,122640621850,34100,34100,34100,34100,0
|
|
20231027,173100,122640621850,34100,34100,34100,34100,0
|
|
20231027,173000,122640621850,34100,34100,34100,34100,0
|
|
20231027,172900,122640621850,34100,34100,34100,34100,0
|
|
20231027,172800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,172700,122640621850,34100,34100,34100,34100,0
|
|
20231027,172600,122640621850,34100,34100,34100,34100,0
|
|
20231027,172500,122640621850,34100,34100,34100,34100,0
|
|
20231027,172400,122640621850,34100,34100,34100,34100,0
|
|
20231027,172300,122640621850,34100,34100,34100,34100,0
|
|
20231027,172200,122640621850,34100,34100,34100,34100,0
|
|
20231027,172100,122640621850,34100,34100,34100,34100,0
|
|
20231027,172000,122640621850,34100,34100,34100,34100,0
|
|
20231027,171900,122640621850,34100,34100,34100,34100,0
|
|
20231027,171800,122640621850,34100,34100,34100,34100,0
|
|
20231027,171700,122640621850,34100,34100,34100,34100,0
|
|
20231027,171600,122640621850,34100,34100,34100,34100,0
|
|
20231027,171500,122640621850,34100,34100,34100,34100,0
|
|
20231027,171400,122640621850,34100,34100,34100,34100,0
|
|
20231027,171300,122640621850,34100,34100,34100,34100,0
|
|
20231027,171200,122640621850,34100,34100,34100,34100,0
|
|
20231027,171100,122640621850,34100,34100,34100,34100,0
|
|
20231027,171000,122640621850,34100,34100,34100,34100,0
|
|
20231027,170900,122640621850,34100,34100,34100,34100,0
|
|
20231027,170800,122640621850,34100,34100,34100,34100,0
|
|
20231027,170700,122640621850,34100,34100,34100,34100,0
|
|
20231027,170600,122640621850,34100,34100,34100,34100,0
|
|
20231027,170500,122640621850,34100,34100,34100,34100,0
|
|
20231027,170400,122640621850,34100,34100,34100,34100,0
|
|
20231027,170300,122640621850,34100,34100,34100,34100,0
|
|
20231027,170200,122640621850,34100,34100,34100,34100,0
|
|
20231027,170100,122640621850,34100,34100,34100,34100,0
|
|
20231027,170000,122640621850,34100,34100,34100,34100,0
|
|
20231027,165900,122640621850,34100,34100,34100,34100,0
|
|
20231027,165800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,165700,122640621850,34100,34100,34100,34100,0
|
|
20231027,165600,122640621850,34100,34100,34100,34100,0
|
|
20231027,165500,122640621850,34100,34100,34100,34100,0
|
|
20231027,165400,122640621850,34100,34100,34100,34100,0
|
|
20231027,165300,122640621850,34100,34100,34100,34100,0
|
|
20231027,165200,122640621850,34100,34100,34100,34100,0
|
|
20231027,165100,122640621850,34100,34100,34100,34100,0
|
|
20231027,165000,122640621850,34100,34100,34100,34100,0
|
|
20231027,164900,122640621850,34100,34100,34100,34100,0
|
|
20231027,164800,122640621850,34100,34100,34100,34100,0
|
|
20231027,164700,122640621850,34100,34100,34100,34100,0
|
|
20231027,164600,122640621850,34100,34100,34100,34100,0
|
|
20231027,164500,122640621850,34100,34100,34100,34100,0
|
|
20231027,164400,122640621850,34100,34100,34100,34100,0
|
|
20231027,164300,122640621850,34100,34100,34100,34100,0
|
|
20231027,164200,122640621850,34100,34100,34100,34100,0
|
|
20231027,164100,122640621850,34100,34100,34100,34100,0
|
|
20231027,164000,122640621850,34100,34100,34100,34100,0
|
|
20231027,163900,122640621850,34100,34100,34100,34100,0
|
|
20231027,163800,122640621850,34100,34100,34100,34100,0
|
|
20231027,163700,122640621850,34100,34100,34100,34100,0
|
|
20231027,163600,122640621850,34100,34100,34100,34100,0
|
|
20231027,163500,122640621850,34100,34100,34100,34100,0
|
|
20231027,163400,122640621850,34100,34100,34100,34100,0
|
|
20231027,163300,122640621850,34100,34100,34100,34100,0
|
|
20231027,163200,122640621850,34100,34100,34100,34100,0
|
|
20231027,163100,122640621850,34100,34100,34100,34100,0
|
|
20231027,163000,122640621850,34100,34100,34100,34100,0
|
|
20231027,162900,122640621850,34100,34100,34100,34100,0
|
|
20231027,162800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,162700,122640621850,34100,34100,34100,34100,0
|
|
20231027,162600,122640621850,34100,34100,34100,34100,0
|
|
20231027,162500,122640621850,34100,34100,34100,34100,0
|
|
20231027,162400,122640621850,34100,34100,34100,34100,0
|
|
20231027,162300,122640621850,34100,34100,34100,34100,0
|
|
20231027,162200,122640621850,34100,34100,34100,34100,0
|
|
20231027,162100,122640621850,34100,34100,34100,34100,0
|
|
20231027,162000,122640621850,34100,34100,34100,34100,0
|
|
20231027,161900,122640621850,34100,34100,34100,34100,0
|
|
20231027,161800,122640621850,34100,34100,34100,34100,0
|
|
20231027,161700,122640621850,34100,34100,34100,34100,0
|
|
20231027,161600,122640621850,34100,34100,34100,34100,0
|
|
20231027,161500,122640621850,34100,34100,34100,34100,0
|
|
20231027,161400,122640621850,34100,34100,34100,34100,0
|
|
20231027,161300,122640621850,34100,34100,34100,34100,0
|
|
20231027,161200,122640621850,34100,34100,34100,34100,0
|
|
20231027,161100,122640621850,34100,34100,34100,34100,0
|
|
20231027,161000,122640621850,34100,34100,34100,34100,0
|
|
20231027,160900,122640621850,34100,34100,34100,34100,0
|
|
20231027,160800,122640621850,34100,34100,34100,34100,0
|
|
20231027,160700,122640621850,34100,34100,34100,34100,0
|
|
20231027,160600,122640621850,34100,34100,34100,34100,0
|
|
20231027,160500,122640621850,34100,34100,34100,34100,0
|
|
20231027,160400,122640621850,34100,34100,34100,34100,0
|
|
20231027,160300,122640621850,34100,34100,34100,34100,0
|
|
20231027,160200,122640621850,34100,34100,34100,34100,0
|
|
20231027,160100,122640621850,34100,34100,34100,34100,0
|
|
20231027,160000,122640621850,34100,34100,34100,34100,0
|
|
20231027,155900,122640621850,34100,34100,34100,34100,0
|
|
20231027,155800,122640621850,34100,34100,34100,34100,56213
|
|
20231027,155700,122640621850,34100,34100,34100,34100,0
|
|
20231027,155600,122640621850,34100,34100,34100,34100,0
|
|
20231027,155500,122640621850,34100,34100,34100,34100,0
|
|
20231027,155400,122640621850,34100,34100,34100,34100,0
|
|
20231027,155300,122640621850,34100,34100,34100,34100,0
|
|
20231027,155200,122640621850,34100,34100,34100,34100,0
|
|
20231027,155100,122640621850,34100,34100,34100,34100,0
|
|
20231027,155000,122640621850,34100,34100,34100,34100,0
|
|
20231027,154900,122640621850,34100,34100,34100,34100,0
|
|
20231027,154800,122640621850,34100,34100,34100,34100,0
|
|
20231027,154700,122640621850,34100,34100,34100,34100,0
|
|
20231027,154600,122640621850,34100,34100,34100,34100,0
|
|
20231027,154500,122640621850,34100,34100,34100,34100,0
|
|
20231027,154400,122640621850,34100,34100,34100,34100,0
|
|
20231027,154300,122640621850,34100,34100,34100,34100,0
|
|
20231027,154200,122640621850,34100,34100,34100,34100,0
|
|
20231027,154100,122640621850,34100,34100,34100,34100,0
|
|
20231027,154000,122640621850,34100,34100,34100,34100,0
|
|
20231027,153900,122640621850,34100,34100,34100,34100,0
|
|
20231027,153800,122640621850,34100,34100,34100,34100,0
|
|
20231027,153700,122640621850,34100,34100,34100,34100,0
|
|
20231027,153600,122640621850,34100,34100,34100,34100,0
|
|
20231027,153500,122640621850,34100,34100,34100,34100,0
|
|
20231027,153400,122640621850,34100,34100,34100,34100,0
|
|
20231027,153300,122640621850,34100,34100,34100,34100,0
|
|
20231027,153200,122640621850,34100,34100,34100,34100,0
|
|
20231027,153100,122640621850,34100,34100,34100,34100,0
|
|
20231027,153000,122640621850,34100,34100,34100,34100,56213
|
|
20231027,152900,120723758550,34100,34100,34100,34100,0
|
|
20231027,152800,120723758550,34100,34100,34100,34100,0
|
|
20231027,152700,120723758550,34100,34100,34100,34100,0
|
|
20231027,152600,120723758550,34100,34100,34100,34100,0
|
|
20231027,152500,120723758550,34100,34100,34100,34100,0
|
|
20231027,152400,120723758550,34100,34100,34100,34100,0
|
|
20231027,152300,120723758550,34100,34100,34100,34100,0
|
|
20231027,152200,120723758550,34100,34100,34100,34100,0
|
|
20231027,152100,120723758550,34100,34100,34100,34100,0
|
|
20231027,152000,120723758550,34100,34100,34100,34100,0
|
|
20231027,151900,120723758550,34100,34100,34200,34100,14179
|
|
20231027,151800,120239689500,34150,34200,34200,34050,19744
|
|
20231027,151700,119565842050,34150,34150,34200,34150,2593
|
|
20231027,151600,119477240850,34200,34250,34250,34150,24756
|
|
20231027,151500,118630544050,34250,34150,34250,34150,27864
|
|
20231027,151400,117677320850,34200,34150,34200,34150,5314
|
|
20231027,151300,117495758800,34200,34150,34200,34150,5516
|
|
20231027,151200,117307259800,34150,34200,34200,34150,3749
|
|
20231027,151100,117179138300,34150,34050,34200,34050,8054
|
|
20231027,151000,116904270300,34100,34100,34100,34050,4177
|
|
20231027,150900,116761924000,34100,34000,34150,34000,24192
|
|
20231027,150800,115938253750,34000,34300,34350,34000,34405
|
|
20231027,150700,114761943100,34350,34350,34350,34300,3879
|
|
20231027,150600,114628746500,34300,34300,34350,34250,7058
|
|
20231027,150500,114386518000,34300,34300,34300,34250,4601
|
|
20231027,150400,114228729550,34250,34200,34300,34200,8280
|
|
20231027,150300,113945049950,34200,34250,34250,34200,3618
|
|
20231027,150200,113821187550,34200,34250,34300,34200,4424
|
|
20231027,150100,113669710000,34250,34250,34300,34250,4956
|
|
20231027,150000,113499866400,34300,34300,34300,34250,2502
|
|
20231027,145900,113414088300,34300,34350,34350,34250,8553
|
|
20231027,145800,113120703600,34300,34350,34350,34300,5200
|
|
20231027,145700,112942127500,34350,34300,34350,34300,4165
|
|
20231027,145600,112799086050,34350,34350,34350,34300,2152
|
|
20231027,145500,112725188200,34350,34250,34350,34200,12765
|
|
20231027,145400,112287288550,34250,34300,34300,34200,9208
|
|
20231027,145300,111971891650,34250,34300,34300,34250,3059
|
|
20231027,145200,111867047400,34250,34300,34300,34250,3205
|
|
20231027,145100,111757208450,34300,34250,34300,34250,1905
|
|
20231027,145000,111691879350,34300,34300,34300,34250,2694
|
|
20231027,144900,111599482300,34300,34300,34300,34250,1501
|
|
20231027,144800,111548026850,34300,34300,34300,34250,5194
|
|
20231027,144700,111369997000,34300,34250,34300,34250,1588
|
|
20231027,144600,111315596150,34250,34200,34300,34200,5927
|
|
20231027,144500,111112603150,34200,34200,34250,34200,2334
|
|
20231027,144400,111032753150,34250,34150,34250,34150,7152
|
|
20231027,144300,110788379200,34150,34200,34250,34150,4329
|
|
20231027,144200,110640324500,34200,34200,34250,34200,4396
|
|
20231027,144100,110489959050,34250,34200,34250,34200,702
|
|
20231027,144000,110465934000,34250,34300,34300,34200,5049
|
|
20231027,143900,110292947700,34250,34250,34300,34250,1859
|
|
20231027,143800,110229228000,34300,34200,34300,34200,4319
|
|
20231027,143700,110081217850,34250,34250,34250,34200,2231
|
|
20231027,143600,110004824900,34200,34150,34250,34100,4156
|
|
20231027,143500,109862876800,34100,34100,34150,34100,1612
|
|
20231027,143400,109807894300,34150,34250,34250,34100,10197
|
|
20231027,143300,109459465400,34200,34250,34300,34200,8007
|
|
20231027,143200,109185344700,34250,34250,34300,34250,4392
|
|
20231027,143100,109034892350,34250,34250,34300,34250,1795
|
|
20231027,143000,108973363250,34250,34300,34300,34250,1061
|
|
20231027,142900,108936984600,34250,34250,34300,34200,3070
|
|
20231027,142800,108831826750,34250,34200,34250,34150,4651
|
|
20231027,142700,108672670400,34200,34200,34200,34150,1125
|
|
20231027,142600,108634235350,34150,34150,34200,34150,2885
|
|
20231027,142500,108535648500,34150,34100,34150,34100,4165
|
|
20231027,142400,108393503550,34100,34150,34150,34050,10108
|
|
20231027,142300,108048623550,34200,34200,34250,34150,8104
|
|
20231027,142200,107771462900,34200,34250,34300,34200,4479
|
|
20231027,142100,107618125150,34250,34250,34300,34250,3214
|
|
20231027,142000,107507987850,34300,34300,34350,34300,4141
|
|
20231027,141900,107365929850,34300,34350,34350,34300,1797
|
|
20231027,141800,107304270150,34300,34350,34350,34300,4696
|
|
20231027,141700,107143057950,34350,34300,34350,34300,4539
|
|
20231027,141600,106987179800,34300,34250,34350,34250,3748
|
|
20231027,141500,106858635950,34300,34300,34300,34250,2246
|
|
20231027,141400,106781635450,34250,34100,34250,34100,7614
|
|
20231027,141300,106521263950,34100,34100,34150,34050,2961
|
|
20231027,141200,106420296400,34100,34100,34100,34050,2027
|
|
20231027,141100,106351208450,34100,34100,34150,34100,3790
|
|
20231027,141000,106221947550,34100,34000,34150,33950,9560
|
|
20231027,140900,105896528950,34000,34150,34150,33800,26581
|
|
20231027,140800,104994777000,34100,34250,34300,33950,26482
|
|
20231027,140700,104091655700,34250,34350,34350,34100,24207
|
|
20231027,140600,103263037100,34300,34350,34400,34300,12351
|
|
20231027,140500,102838882950,34350,34350,34400,34300,6890
|
|
20231027,140400,102602271750,34350,34300,34400,34300,4582
|
|
20231027,140300,102444920850,34300,34550,34550,34250,28368
|
|
20231027,140200,101468326850,34550,34550,34550,34500,7647
|
|
20231027,140100,101204199150,34500,34500,34550,34450,16103
|
|
20231027,140000,100648606900,34500,34450,34500,34400,22413
|
|
20231027,135900,99875732300,34450,34400,34450,34400,7357
|
|
20231027,135800,99622375850,34450,34300,34450,34250,37836
|
|
20231027,135700,98322336900,34250,34200,34300,34200,11312
|
|
20231027,135600,97934913800,34200,34250,34250,34200,1540
|
|
20231027,135500,97882236750,34200,34200,34250,34150,9272
|
|
20231027,135400,97565235350,34150,34200,34200,34150,5765
|
|
20231027,135300,97368336700,34200,34150,34200,34150,3809
|
|
20231027,135200,97238247450,34200,34150,34200,34150,1139
|
|
20231027,135100,97199338000,34150,34200,34250,34150,3075
|
|
20231027,135000,97094165950,34200,34200,34250,34200,2796
|
|
20231027,134900,96998522550,34250,34150,34250,34150,9242
|
|
20231027,134800,96682363550,34150,34150,34200,34150,3366
|
|
20231027,134700,96567389250,34200,34150,34200,34150,1364
|
|
20231027,134600,96520803900,34200,34250,34250,34150,5583
|
|
20231027,134500,96329858200,34200,34250,34250,34200,3262
|
|
20231027,134400,96218211900,34250,34200,34250,34200,1502
|
|
20231027,134300,96166827400,34250,34250,34250,34200,1512
|
|
20231027,134200,96115073700,34250,34300,34300,34200,1727
|
|
20231027,134100,96055925900,34300,34300,34300,34200,4509
|
|
20231027,134000,95901498100,34250,34250,34300,34200,7178
|
|
20231027,133900,95655668950,34300,34350,34350,34250,6652
|
|
20231027,133800,95427455950,34350,34300,34350,34250,15520
|
|
20231027,133700,94895134550,34300,34150,34300,34150,15065
|
|
20231027,133600,94379538600,34150,34100,34200,34100,6151
|
|
20231027,133500,94169402150,34150,34150,34150,34100,3255
|
|
20231027,133400,94058282900,34150,34150,34150,34100,1533
|
|
20231027,133300,94005973200,34100,34100,34150,34050,6593
|
|
20231027,133200,93781224500,34050,34100,34150,34050,8190
|
|
20231027,133100,93501932800,34100,34100,34150,34050,11709
|
|
20231027,133000,93102757200,34100,34000,34100,34000,9152
|
|
20231027,132900,92791361750,33950,34000,34000,33950,2062
|
|
20231027,132800,92721315500,34000,34000,34000,33950,546
|
|
20231027,132700,92702765000,34000,34000,34000,33950,1927
|
|
20231027,132600,92637275750,34000,34000,34050,34000,1968
|
|
20231027,132500,92570347100,34050,33900,34050,33900,10644
|
|
20231027,132400,92208642150,33900,33950,33950,33900,737
|
|
20231027,132300,92183636750,33950,33900,34000,33850,1546
|
|
20231027,132200,92131193800,33950,33900,33950,33800,8285
|
|
20231027,132100,91850221850,33850,33850,33900,33850,3596
|
|
20231027,132000,91728492250,33900,33850,33900,33800,1922
|
|
20231027,131900,91663422500,33800,33750,33900,33750,8714
|
|
20231027,131800,91368747500,33750,33700,33750,33650,16405
|
|
20231027,131700,90815811000,33700,33750,33800,33700,17523
|
|
20231027,131600,90224324100,33750,33700,33800,33650,6072
|
|
20231027,131500,90019504300,33700,33750,33800,33600,27016
|
|
20231027,131400,89109151500,33750,33900,33900,33750,18204
|
|
20231027,131300,88493532650,33900,33900,33950,33850,10496
|
|
20231027,131200,88137749150,33950,33950,34000,33900,4477
|
|
20231027,131100,87985752350,33950,34000,34000,33950,1899
|
|
20231027,131000,87921212900,34000,34000,34050,34000,2066
|
|
20231027,130900,87850922350,34050,33900,34050,33900,7721
|
|
20231027,130800,87588522400,33950,33900,33950,33900,291
|
|
20231027,130700,87578650800,33900,33900,33950,33900,1273
|
|
20231027,130600,87535486250,33900,33950,33950,33900,959
|
|
20231027,130500,87502949000,33950,33950,34000,33950,3275
|
|
20231027,130400,87391752900,33950,34000,34000,33950,1926
|
|
20231027,130300,87326335500,34000,33900,34000,33850,9068
|
|
20231027,130200,87018757300,33850,33900,33950,33850,2357
|
|
20231027,130100,86938857750,33900,33900,33950,33900,5436
|
|
20231027,130000,86754572300,33900,33900,33950,33900,4213
|
|
20231027,125900,86611749600,33950,33950,33950,33900,1632
|
|
20231027,125800,86556421500,33900,33950,34000,33850,14787
|
|
20231027,125700,86054569700,33950,33950,34000,33950,2571
|
|
20231027,125600,85967274200,33950,34000,34000,33950,2444
|
|
20231027,125500,85884256950,34000,33950,34000,33950,1881
|
|
20231027,125400,85820328700,34000,34000,34000,33950,2379
|
|
20231027,125300,85739474700,34000,33900,34000,33850,6532
|
|
20231027,125200,85517838350,33850,33800,33900,33800,9265
|
|
20231027,125100,85204066250,33800,33800,33850,33800,4590
|
|
20231027,125000,85048923250,33800,33800,33850,33800,9985
|
|
20231027,124900,84711338500,33800,33900,33900,33800,4122
|
|
20231027,124800,84571832300,33850,33900,33900,33850,4732
|
|
20231027,124700,84411594150,33900,33850,33900,33850,3282
|
|
20231027,124600,84300491150,33850,33800,33900,33800,5004
|
|
20231027,124500,84131161000,33800,33850,33900,33800,5265
|
|
20231027,124400,83952910150,33850,33850,33900,33850,1828
|
|
20231027,124300,83891021450,33850,33850,33900,33800,7903
|
|
20231027,124200,83623501100,33850,33800,33900,33800,7838
|
|
20231027,124100,83358226000,33800,33950,33950,33800,11174
|
|
20231027,124000,82979775850,33950,34050,34050,33950,9888
|
|
20231027,123900,82643744200,34050,34100,34100,34000,4868
|
|
20231027,123800,82478022450,34100,34100,34100,34050,575
|
|
20231027,123700,82458424100,34050,34200,34200,34050,7992
|
|
20231027,123600,82185751300,34150,34200,34200,34150,1937
|
|
20231027,123500,82119576550,34200,34150,34200,34100,2771
|
|
20231027,123400,82024955350,34150,34150,34150,34100,3255
|
|
20231027,123300,81913833850,34150,34000,34150,34000,6877
|
|
20231027,123200,81679534200,34000,33950,34050,33950,10242
|
|
20231027,123100,81331342550,33950,33950,33950,33950,2234
|
|
20231027,123000,81255498250,33950,33950,34000,33900,7406
|
|
20231027,122900,81004090450,33950,34000,34000,33950,1366
|
|
20231027,122800,80957676850,34000,34000,34050,33950,1621
|
|
20231027,122700,80902568900,34000,34050,34050,34000,3946
|
|
20231027,122600,80768375650,34000,34000,34050,33950,8933
|
|
20231027,122500,80464661500,34000,34100,34150,34000,5885
|
|
20231027,122400,80264259800,34100,34100,34100,34050,2749
|
|
20231027,122300,80170537650,34100,34100,34150,34050,2078
|
|
20231027,122200,80099675600,34100,34000,34150,33950,5803
|
|
20231027,122100,79902105350,34000,33900,34000,33900,7407
|
|
20231027,122000,79650845400,33950,33900,33950,33900,4502
|
|
20231027,121900,79498218850,33900,33900,33950,33900,5520
|
|
20231027,121800,79311023250,33900,34000,34050,33900,12499
|
|
20231027,121700,78886429200,34000,34050,34050,34000,9144
|
|
20231027,121600,78575249200,34100,34100,34150,34050,16295
|
|
20231027,121500,78019893900,34100,34200,34250,34100,11091
|
|
20231027,121400,77641272950,34200,34150,34250,34100,13550
|
|
20231027,121300,77177783700,34150,34100,34200,34100,4034
|
|
20231027,121200,77040117650,34100,34050,34150,34050,5840
|
|
20231027,121100,76841006250,34050,34250,34250,34050,17287
|
|
20231027,121000,76250922500,34250,34300,34350,34200,14357
|
|
20231027,120900,75759267700,34300,34350,34400,34250,21736
|
|
20231027,120800,75013413150,34400,34250,34400,34200,36560
|
|
20231027,120700,73758554650,34200,34100,34250,34100,12078
|
|
20231027,120600,73345683400,34150,34050,34150,34050,6456
|
|
20231027,120500,73125625300,34100,34050,34100,34050,1243
|
|
20231027,120400,73083271250,34050,34150,34150,34050,16524
|
|
20231027,120300,72519592650,34150,34200,34200,34100,17552
|
|
20231027,120200,71919806150,34200,34200,34200,34100,11125
|
|
20231027,120100,71539848200,34150,34100,34200,34050,17556
|
|
20231027,120000,70940523450,34100,33950,34150,33950,33205
|
|
20231027,115900,69810151450,34000,33950,34000,33900,16244
|
|
20231027,115800,69258618500,33900,33850,33950,33850,5467
|
|
20231027,115700,69073290650,33850,33800,33900,33800,9357
|
|
20231027,115600,68756357550,33800,33800,33850,33750,1589
|
|
20231027,115500,68702651400,33800,33800,33850,33750,9614
|
|
20231027,115400,68377707650,33800,33800,33850,33800,1618
|
|
20231027,115300,68323008800,33850,33850,33850,33800,3294
|
|
20231027,115200,68211562200,33850,33850,33900,33850,1695
|
|
20231027,115100,68154182350,33900,33900,33900,33850,1230
|
|
20231027,115000,68112522750,33900,33800,33900,33800,3700
|
|
20231027,114900,67987301950,33850,33850,33850,33800,3411
|
|
20231027,114800,67871901550,33850,33850,33900,33800,2440
|
|
20231027,114700,67789309850,33850,33900,33900,33850,4632
|
|
20231027,114600,67632492250,33850,33900,33950,33850,3816
|
|
20231027,114500,67503142100,33950,33850,33950,33800,17722
|
|
20231027,114400,66902790750,33850,33850,33900,33850,3981
|
|
20231027,114300,66767895400,33850,33850,33900,33850,5455
|
|
20231027,114200,66583210300,33850,33900,33900,33850,12001
|
|
20231027,114100,66176607700,33850,33750,33900,33750,23246
|
|
20231027,114000,65389969350,33750,33750,33800,33700,7207
|
|
20231027,113900,65146732650,33750,33700,33800,33650,15137
|
|
20231027,113800,64635979550,33700,33700,33750,33650,10754
|
|
20231027,113700,64273578000,33700,33700,33700,33650,2955
|
|
20231027,113600,64174107350,33650,33650,33700,33600,5956
|
|
20231027,113500,63973681100,33600,33600,33650,33600,2536
|
|
20231027,113400,63888377700,33650,33600,33650,33600,6166
|
|
20231027,113300,63681070850,33650,33500,33650,33500,14205
|
|
20231027,113200,63203977850,33500,33500,33550,33450,8252
|
|
20231027,113100,62927485800,33500,33450,33500,33450,8889
|
|
20231027,113000,62630028500,33450,33400,33450,33350,4132
|
|
20231027,112900,62492011100,33400,33400,33400,33350,2398
|
|
20231027,112800,62411990800,33400,33400,33450,33350,1582
|
|
20231027,112700,62359165700,33350,33400,33450,33350,3013
|
|
20231027,112600,62258540550,33400,33450,33450,33350,2467
|
|
20231027,112500,62176106400,33400,33450,33450,33400,711
|
|
20231027,112400,62152338250,33450,33350,33450,33350,3730
|
|
20231027,112300,62027843400,33350,33350,33400,33350,805
|
|
20231027,112200,62000990350,33350,33350,33400,33350,1074
|
|
20231027,112100,61965155650,33400,33300,33400,33300,1370
|
|
20231027,112000,61919472000,33300,33350,33400,33300,6001
|
|
20231027,111900,61719339450,33350,33300,33350,33300,1592
|
|
20231027,111800,61666304600,33350,33300,33350,33300,1507
|
|
20231027,111700,61616119100,33300,33300,33350,33300,528
|
|
20231027,111600,61598523850,33350,33300,33350,33250,2233
|
|
20231027,111500,61524164800,33300,33300,33350,33300,3371
|
|
20231027,111400,61411907800,33300,33350,33400,33300,7808
|
|
20231027,111300,61151623100,33400,33400,33400,33350,1226
|
|
20231027,111200,61110717550,33350,33400,33400,33350,1047
|
|
20231027,111100,61075779550,33400,33400,33450,33350,1198
|
|
20231027,111000,61035774900,33450,33400,33450,33350,3093
|
|
20231027,110900,60932468050,33350,33400,33450,33350,5610
|
|
20231027,110800,60745144350,33450,33450,33450,33400,1315
|
|
20231027,110700,60701186300,33400,33450,33500,33400,2293
|
|
20231027,110600,60624497800,33450,33450,33500,33400,3652
|
|
20231027,110500,60502332700,33500,33450,33500,33450,2170
|
|
20231027,110400,60429734700,33450,33500,33500,33450,1176
|
|
20231027,110300,60390392300,33500,33450,33500,33450,1096
|
|
20231027,110200,60353720150,33450,33450,33500,33400,4427
|
|
20231027,110100,60205718500,33450,33450,33450,33400,1093
|
|
20231027,110000,60169202650,33450,33400,33450,33350,3506
|
|
20231027,105900,60052092050,33400,33300,33450,33250,18669
|
|
20231027,105800,59429677300,33300,33350,33400,33300,10601
|
|
20231027,105700,59076263700,33350,33450,33450,33350,10652
|
|
20231027,105600,58720456050,33400,33500,33500,33400,9723
|
|
20231027,105500,58395271250,33500,33450,33500,33450,1279
|
|
20231027,105400,58352450250,33500,33400,33500,33400,5033
|
|
20231027,105300,58184069650,33400,33500,33500,33400,6925
|
|
20231027,105200,57952518750,33450,33550,33550,33450,10054
|
|
20231027,105100,57615801150,33550,33550,33550,33500,2270
|
|
20231027,105000,57539689500,33550,33600,33600,33500,7919
|
|
20231027,104900,57274005700,33550,33550,33600,33500,8463
|
|
20231027,104800,56989906950,33600,33550,33650,33500,10087
|
|
20231027,104700,56651215200,33600,33550,33600,33500,4919
|
|
20231027,104600,56486206750,33550,33600,33600,33500,8042
|
|
20231027,104500,56216590700,33550,33600,33650,33550,20406
|
|
20231027,104400,55530878100,33600,33450,33600,33400,37627
|
|
20231027,104300,54270760050,33450,33400,33450,33350,14492
|
|
20231027,104200,53786457500,33400,33400,33400,33350,5365
|
|
20231027,104100,53607331350,33350,33350,33400,33300,11101
|
|
20231027,104000,53237091200,33350,33350,33350,33300,3440
|
|
20231027,103900,53122492950,33350,33350,33350,33250,4577
|
|
20231027,103800,52970052250,33350,33250,33350,33200,12102
|
|
20231027,103700,52567757900,33250,33250,33250,33200,8612
|
|
20231027,103600,52281646100,33250,33250,33250,33200,2813
|
|
20231027,103500,52188147400,33250,33350,33350,33200,10814
|
|
20231027,103400,51828116150,33350,33250,33350,33250,7669
|
|
20231027,103300,51572685250,33300,33250,33300,33150,3977
|
|
20231027,103200,51440449650,33150,33150,33200,33100,3838
|
|
20231027,103100,51313182150,33150,33250,33250,33100,5477
|
|
20231027,103000,51131462750,33250,33150,33250,33150,2332
|
|
20231027,102900,51054041100,33150,33100,33150,33100,5085
|
|
20231027,102800,50885604200,33150,33200,33250,33100,11158
|
|
20231027,102700,50515485900,33200,33250,33300,33200,3111
|
|
20231027,102600,50412093800,33250,33250,33300,33200,4793
|
|
20231027,102500,50252857150,33300,33200,33300,33150,6538
|
|
20231027,102400,50035585400,33150,33200,33250,33150,6871
|
|
20231027,102300,49807589600,33150,33200,33300,33150,10206
|
|
20231027,102200,49468326900,33150,33300,33350,33100,20196
|
|
20231027,102100,48798122250,33300,33350,33450,33250,22631
|
|
20231027,102000,48042906400,33400,33350,33400,33300,11745
|
|
20231027,101900,47650944700,33350,33200,33350,33200,14627
|
|
20231027,101800,47163893500,33250,33250,33250,33200,9054
|
|
20231027,101700,46862878500,33200,33250,33250,33150,5883
|
|
20231027,101600,46667538050,33250,33100,33250,33100,12265
|
|
20231027,101500,46260543600,33150,33050,33150,33050,4528
|
|
20231027,101400,46110622850,33050,33100,33150,33050,3004
|
|
20231027,101300,46011214750,33100,33200,33200,33100,5842
|
|
20231027,101200,45817608300,33200,33150,33200,33100,10959
|
|
20231027,101100,45454260750,33100,33100,33200,33000,17405
|
|
20231027,101000,44878374300,33150,33300,33350,33050,20591
|
|
20231027,100900,44194011950,33250,33100,33300,33100,9309
|
|
20231027,100800,43884608550,33100,33350,33350,33100,19784
|
|
20231027,100700,43227275400,33350,33350,33400,33300,38499
|
|
20231027,100600,41943017250,33400,33150,33400,33150,29425
|
|
20231027,100500,40963576600,33200,33200,33250,33100,24269
|
|
20231027,100400,40157981100,33250,33000,33250,32950,37487
|
|
20231027,100300,38914675050,33000,32850,33000,32850,7832
|
|
20231027,100200,38656758550,32850,32850,32900,32800,7508
|
|
20231027,100100,38410158200,32800,32650,32850,32650,4919
|
|
20231027,100000,38248775700,32650,32650,32700,32550,13049
|
|
20231027,095900,37822992750,32650,32800,32800,32650,7041
|
|
20231027,095800,37592596350,32750,32900,33050,32750,24234
|
|
20231027,095700,36794590700,32900,32800,32950,32700,24567
|
|
20231027,095600,35986958750,32750,32600,32750,32550,16339
|
|
20231027,095500,35452729250,32550,32550,32600,32550,3672
|
|
20231027,095400,35333128950,32550,32700,32700,32550,16121
|
|
20231027,095300,34807623900,32700,32650,32700,32600,8699
|
|
20231027,095200,34523323250,32650,32650,32650,32550,25051
|
|
20231027,095100,33706839250,32600,32700,32700,32600,13097
|
|
20231027,095000,33279291500,32650,32550,32750,32500,22255
|
|
20231027,094900,32552906700,32500,32350,32550,32350,15247
|
|
20231027,094800,32057806650,32350,32300,32400,32300,3833
|
|
20231027,094700,31933862400,32250,32350,32350,32250,4084
|
|
20231027,094600,31801938350,32300,32200,32400,32150,9938
|
|
20231027,094500,31481244700,32200,32350,32350,32100,17965
|
|
20231027,094400,30901812500,32300,32300,32400,32250,13493
|
|
20231027,094300,30465498100,32300,32150,32350,32100,19028
|
|
20231027,094200,29852343600,32150,32050,32200,32050,12863
|
|
20231027,094100,29439140900,32050,32050,32100,31950,12069
|
|
20231027,094000,29052765200,32000,31950,32050,31950,7413
|
|
20231027,093900,28815590400,31950,32000,32050,31950,4429
|
|
20231027,093800,28673927350,31950,31900,32000,31850,5685
|
|
20231027,093700,28492383700,31850,31800,31900,31800,3316
|
|
20231027,093600,28386800200,31850,32000,32000,31750,17849
|
|
20231027,093500,27817956200,32000,31800,32000,31800,5847
|
|
20231027,093400,27631420250,31800,31750,31850,31750,8899
|
|
20231027,093300,27348494600,31800,31900,32000,31650,12103
|
|
20231027,093200,26963579850,31900,31650,31950,31650,15907
|
|
20231027,093100,26457143000,31700,31800,31800,31650,10222
|
|
20231027,093000,26132882900,31750,31500,31850,31450,20728
|
|
20231027,092900,25476831050,31500,31500,31550,31300,39484
|
|
20231027,092800,24235647600,31450,31600,31650,31400,46871
|
|
20231027,092700,22759696700,31600,31600,31700,31550,31214
|
|
20231027,092600,21773753600,31650,31650,31700,31600,7410
|
|
20231027,092500,21539152650,31650,31650,31700,31600,15331
|
|
20231027,092400,21053899950,31650,31850,31850,31650,10481
|
|
20231027,092300,20721766950,31850,31700,31850,31700,5267
|
|
20231027,092200,20554437350,31700,31650,31700,31600,17096
|
|
20231027,092100,20013118650,31650,31600,31700,31550,23408
|
|
20231027,092000,19273099600,31600,31700,31700,31550,35332
|
|
20231027,091900,18155749700,31650,31800,31800,31650,16962
|
|
20231027,091800,17617667650,31750,31900,31900,31750,18294
|
|
20231027,091700,17035002950,31900,32000,32000,31900,9600
|
|
20231027,091600,16728539600,31950,31950,32000,31900,9588
|
|
20231027,091500,16422262800,31950,31800,32000,31750,19380
|
|
20231027,091400,15805596550,31850,32000,32050,31700,52073
|
|
20231027,091300,14146890950,32050,32100,32150,32000,12972
|
|
20231027,091200,13730856250,32150,32100,32300,32050,11327
|
|
20231027,091100,13366268300,32100,32250,32350,32050,12390
|
|
20231027,091000,12967298200,32300,32100,32300,32000,35406
|
|
20231027,090900,11829599800,32100,32300,32350,32000,35790
|
|
20231027,090800,10680036350,32300,32600,32600,32300,34321
|
|
20231027,090700,9567087200,32550,32700,32700,32550,21064
|
|
20231027,090600,8879737300,32700,32700,32750,32700,11168
|
|
20231027,090500,8514300550,32700,32800,32800,32650,21749
|
|
20231027,090400,7803131600,32800,32800,32850,32650,36282
|
|
20231027,090300,6615152700,32800,32850,33000,32800,19845
|
|
20231027,090200,5962678050,32900,33050,33050,32750,35340
|
|
20231027,090100,4801289000,32900,33100,33100,32850,56271
|
|
20231027,090000,2946051700,33100,33050,33250,33050,88606
|