700 lines
37 KiB
CSV
700 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203700,3457728400,26750,26750,26750,26750,994
|
|
20231027,203600,3457728400,26750,26750,26750,26750,0
|
|
20231027,203500,3457728400,26750,26750,26750,26750,0
|
|
20231027,203400,3457728400,26750,26750,26750,26750,0
|
|
20231027,203300,3457728400,26750,26750,26750,26750,0
|
|
20231027,203200,3457728400,26750,26750,26750,26750,0
|
|
20231027,203100,3457728400,26750,26750,26750,26750,0
|
|
20231027,203000,3457728400,26750,26750,26750,26750,0
|
|
20231027,202900,3457728400,26750,26750,26750,26750,0
|
|
20231027,202800,3457728400,26750,26750,26750,26750,0
|
|
20231027,202700,3457728400,26750,26750,26750,26750,0
|
|
20231027,202600,3457728400,26750,26750,26750,26750,0
|
|
20231027,202500,3457728400,26750,26750,26750,26750,0
|
|
20231027,202400,3457728400,26750,26750,26750,26750,0
|
|
20231027,202300,3457728400,26750,26750,26750,26750,0
|
|
20231027,202200,3457728400,26750,26750,26750,26750,0
|
|
20231027,202100,3457728400,26750,26750,26750,26750,0
|
|
20231027,202000,3457728400,26750,26750,26750,26750,0
|
|
20231027,201900,3457728400,26750,26750,26750,26750,0
|
|
20231027,201800,3457728400,26750,26750,26750,26750,0
|
|
20231027,201700,3457728400,26750,26750,26750,26750,0
|
|
20231027,201600,3457728400,26750,26750,26750,26750,0
|
|
20231027,201500,3457728400,26750,26750,26750,26750,0
|
|
20231027,201400,3457728400,26750,26750,26750,26750,0
|
|
20231027,201300,3457728400,26750,26750,26750,26750,0
|
|
20231027,201200,3457728400,26750,26750,26750,26750,0
|
|
20231027,201100,3457728400,26750,26750,26750,26750,0
|
|
20231027,201000,3457728400,26750,26750,26750,26750,0
|
|
20231027,200900,3457728400,26750,26750,26750,26750,0
|
|
20231027,200800,3457728400,26750,26750,26750,26750,0
|
|
20231027,200700,3457728400,26750,26750,26750,26750,994
|
|
20231027,200600,3457728400,26750,26750,26750,26750,0
|
|
20231027,200500,3457728400,26750,26750,26750,26750,0
|
|
20231027,200400,3457728400,26750,26750,26750,26750,0
|
|
20231027,200300,3457728400,26750,26750,26750,26750,0
|
|
20231027,200200,3457728400,26750,26750,26750,26750,0
|
|
20231027,200100,3457728400,26750,26750,26750,26750,0
|
|
20231027,200000,3457728400,26750,26750,26750,26750,0
|
|
20231027,195900,3457728400,26750,26750,26750,26750,0
|
|
20231027,195800,3457728400,26750,26750,26750,26750,0
|
|
20231027,195700,3457728400,26750,26750,26750,26750,0
|
|
20231027,195600,3457728400,26750,26750,26750,26750,0
|
|
20231027,195500,3457728400,26750,26750,26750,26750,0
|
|
20231027,195400,3457728400,26750,26750,26750,26750,0
|
|
20231027,195300,3457728400,26750,26750,26750,26750,0
|
|
20231027,195200,3457728400,26750,26750,26750,26750,0
|
|
20231027,195100,3457728400,26750,26750,26750,26750,0
|
|
20231027,195000,3457728400,26750,26750,26750,26750,0
|
|
20231027,194900,3457728400,26750,26750,26750,26750,0
|
|
20231027,194800,3457728400,26750,26750,26750,26750,0
|
|
20231027,194700,3457728400,26750,26750,26750,26750,0
|
|
20231027,194600,3457728400,26750,26750,26750,26750,0
|
|
20231027,194500,3457728400,26750,26750,26750,26750,0
|
|
20231027,194400,3457728400,26750,26750,26750,26750,0
|
|
20231027,194300,3457728400,26750,26750,26750,26750,0
|
|
20231027,194200,3457728400,26750,26750,26750,26750,0
|
|
20231027,194100,3457728400,26750,26750,26750,26750,0
|
|
20231027,194000,3457728400,26750,26750,26750,26750,0
|
|
20231027,193900,3457728400,26750,26750,26750,26750,0
|
|
20231027,193800,3457728400,26750,26750,26750,26750,0
|
|
20231027,193700,3457728400,26750,26750,26750,26750,994
|
|
20231027,193600,3457728400,26750,26750,26750,26750,0
|
|
20231027,193500,3457728400,26750,26750,26750,26750,0
|
|
20231027,193400,3457728400,26750,26750,26750,26750,0
|
|
20231027,193300,3457728400,26750,26750,26750,26750,0
|
|
20231027,193200,3457728400,26750,26750,26750,26750,0
|
|
20231027,193100,3457728400,26750,26750,26750,26750,0
|
|
20231027,193000,3457728400,26750,26750,26750,26750,0
|
|
20231027,192900,3457728400,26750,26750,26750,26750,0
|
|
20231027,192800,3457728400,26750,26750,26750,26750,0
|
|
20231027,192700,3457728400,26750,26750,26750,26750,0
|
|
20231027,192600,3457728400,26750,26750,26750,26750,0
|
|
20231027,192500,3457728400,26750,26750,26750,26750,0
|
|
20231027,192400,3457728400,26750,26750,26750,26750,0
|
|
20231027,192300,3457728400,26750,26750,26750,26750,0
|
|
20231027,192200,3457728400,26750,26750,26750,26750,0
|
|
20231027,192100,3457728400,26750,26750,26750,26750,0
|
|
20231027,192000,3457728400,26750,26750,26750,26750,0
|
|
20231027,191900,3457728400,26750,26750,26750,26750,0
|
|
20231027,191800,3457728400,26750,26750,26750,26750,0
|
|
20231027,191700,3457728400,26750,26750,26750,26750,0
|
|
20231027,191600,3457728400,26750,26750,26750,26750,0
|
|
20231027,191500,3457728400,26750,26750,26750,26750,0
|
|
20231027,191400,3457728400,26750,26750,26750,26750,0
|
|
20231027,191300,3457728400,26750,26750,26750,26750,0
|
|
20231027,191200,3457728400,26750,26750,26750,26750,0
|
|
20231027,191100,3457728400,26750,26750,26750,26750,0
|
|
20231027,191000,3457728400,26750,26750,26750,26750,0
|
|
20231027,190900,3457728400,26750,26750,26750,26750,0
|
|
20231027,190800,3457728400,26750,26750,26750,26750,0
|
|
20231027,190700,3457728400,26750,26750,26750,26750,994
|
|
20231027,190600,3457728400,26750,26750,26750,26750,0
|
|
20231027,190500,3457728400,26750,26750,26750,26750,0
|
|
20231027,190400,3457728400,26750,26750,26750,26750,0
|
|
20231027,190300,3457728400,26750,26750,26750,26750,0
|
|
20231027,190200,3457728400,26750,26750,26750,26750,0
|
|
20231027,190100,3457728400,26750,26750,26750,26750,0
|
|
20231027,190000,3457728400,26750,26750,26750,26750,0
|
|
20231027,185900,3457728400,26750,26750,26750,26750,0
|
|
20231027,185800,3457728400,26750,26750,26750,26750,0
|
|
20231027,185700,3457728400,26750,26750,26750,26750,0
|
|
20231027,185600,3457728400,26750,26750,26750,26750,0
|
|
20231027,185500,3457728400,26750,26750,26750,26750,0
|
|
20231027,185400,3457728400,26750,26750,26750,26750,0
|
|
20231027,185300,3457728400,26750,26750,26750,26750,0
|
|
20231027,185200,3457728400,26750,26750,26750,26750,0
|
|
20231027,185100,3457728400,26750,26750,26750,26750,0
|
|
20231027,185000,3457728400,26750,26750,26750,26750,0
|
|
20231027,184900,3457728400,26750,26750,26750,26750,0
|
|
20231027,184800,3457728400,26750,26750,26750,26750,0
|
|
20231027,184700,3457728400,26750,26750,26750,26750,0
|
|
20231027,184600,3457728400,26750,26750,26750,26750,0
|
|
20231027,184500,3457728400,26750,26750,26750,26750,0
|
|
20231027,184400,3457728400,26750,26750,26750,26750,0
|
|
20231027,184300,3457728400,26750,26750,26750,26750,0
|
|
20231027,184200,3457728400,26750,26750,26750,26750,0
|
|
20231027,184100,3457728400,26750,26750,26750,26750,0
|
|
20231027,184000,3457728400,26750,26750,26750,26750,0
|
|
20231027,183900,3457728400,26750,26750,26750,26750,0
|
|
20231027,183800,3457728400,26750,26750,26750,26750,0
|
|
20231027,183700,3457728400,26750,26750,26750,26750,994
|
|
20231027,183600,3457728400,26750,26750,26750,26750,0
|
|
20231027,183500,3457728400,26750,26750,26750,26750,0
|
|
20231027,183400,3457728400,26750,26750,26750,26750,0
|
|
20231027,183300,3457728400,26750,26750,26750,26750,0
|
|
20231027,183200,3457728400,26750,26750,26750,26750,0
|
|
20231027,183100,3457728400,26750,26750,26750,26750,0
|
|
20231027,183000,3457728400,26750,26750,26750,26750,0
|
|
20231027,182900,3457728400,26750,26750,26750,26750,0
|
|
20231027,182800,3457728400,26750,26750,26750,26750,0
|
|
20231027,182700,3457728400,26750,26750,26750,26750,0
|
|
20231027,182600,3457728400,26750,26750,26750,26750,0
|
|
20231027,182500,3457728400,26750,26750,26750,26750,0
|
|
20231027,182400,3457728400,26750,26750,26750,26750,0
|
|
20231027,182300,3457728400,26750,26750,26750,26750,0
|
|
20231027,182200,3457728400,26750,26750,26750,26750,0
|
|
20231027,182100,3457728400,26750,26750,26750,26750,0
|
|
20231027,182000,3457728400,26750,26750,26750,26750,0
|
|
20231027,181900,3457728400,26750,26750,26750,26750,0
|
|
20231027,181800,3457728400,26750,26750,26750,26750,0
|
|
20231027,181700,3457728400,26750,26750,26750,26750,0
|
|
20231027,181600,3457728400,26750,26750,26750,26750,0
|
|
20231027,181500,3457728400,26750,26750,26750,26750,0
|
|
20231027,181400,3457728400,26750,26750,26750,26750,0
|
|
20231027,181300,3457728400,26750,26750,26750,26750,0
|
|
20231027,181200,3457728400,26750,26750,26750,26750,0
|
|
20231027,181100,3457728400,26750,26750,26750,26750,0
|
|
20231027,181000,3457728400,26750,26750,26750,26750,0
|
|
20231027,180900,3457728400,26750,26750,26750,26750,0
|
|
20231027,180800,3457728400,26750,26750,26750,26750,0
|
|
20231027,180700,3457728400,26750,26750,26750,26750,994
|
|
20231027,180600,3457728400,26750,26750,26750,26750,0
|
|
20231027,180500,3457728400,26750,26750,26750,26750,0
|
|
20231027,180400,3457728400,26750,26750,26750,26750,0
|
|
20231027,180300,3457728400,26750,26750,26750,26750,0
|
|
20231027,180200,3457728400,26750,26750,26750,26750,0
|
|
20231027,180100,3457728400,26750,26750,26750,26750,0
|
|
20231027,180000,3457728400,26750,26750,26750,26750,0
|
|
20231027,175900,3457728400,26750,26750,26750,26750,0
|
|
20231027,175800,3457728400,26750,26750,26750,26750,0
|
|
20231027,175700,3457728400,26750,26750,26750,26750,0
|
|
20231027,175600,3457728400,26750,26750,26750,26750,0
|
|
20231027,175500,3457728400,26750,26750,26750,26750,0
|
|
20231027,175400,3457728400,26750,26750,26750,26750,0
|
|
20231027,175300,3457728400,26750,26750,26750,26750,0
|
|
20231027,175200,3457728400,26750,26750,26750,26750,0
|
|
20231027,175100,3457728400,26750,26750,26750,26750,0
|
|
20231027,175000,3457728400,26750,26750,26750,26750,0
|
|
20231027,174900,3457728400,26750,26750,26750,26750,0
|
|
20231027,174800,3457728400,26750,26750,26750,26750,0
|
|
20231027,174700,3457728400,26750,26750,26750,26750,0
|
|
20231027,174600,3457728400,26750,26750,26750,26750,0
|
|
20231027,174500,3457728400,26750,26750,26750,26750,0
|
|
20231027,174400,3457728400,26750,26750,26750,26750,0
|
|
20231027,174300,3457728400,26750,26750,26750,26750,0
|
|
20231027,174200,3457728400,26750,26750,26750,26750,0
|
|
20231027,174100,3457728400,26750,26750,26750,26750,0
|
|
20231027,174000,3457728400,26750,26750,26750,26750,0
|
|
20231027,173900,3457728400,26750,26750,26750,26750,0
|
|
20231027,173800,3457728400,26750,26750,26750,26750,0
|
|
20231027,173700,3457728400,26750,26750,26750,26750,994
|
|
20231027,173600,3457728400,26750,26750,26750,26750,0
|
|
20231027,173500,3457728400,26750,26750,26750,26750,0
|
|
20231027,173400,3457728400,26750,26750,26750,26750,0
|
|
20231027,173300,3457728400,26750,26750,26750,26750,0
|
|
20231027,173200,3457728400,26750,26750,26750,26750,0
|
|
20231027,173100,3457728400,26750,26750,26750,26750,0
|
|
20231027,173000,3457728400,26750,26750,26750,26750,0
|
|
20231027,172900,3457728400,26750,26750,26750,26750,0
|
|
20231027,172800,3457728400,26750,26750,26750,26750,0
|
|
20231027,172700,3457728400,26750,26750,26750,26750,0
|
|
20231027,172600,3457728400,26750,26750,26750,26750,0
|
|
20231027,172500,3457728400,26750,26750,26750,26750,0
|
|
20231027,172400,3457728400,26750,26750,26750,26750,0
|
|
20231027,172300,3457728400,26750,26750,26750,26750,0
|
|
20231027,172200,3457728400,26750,26750,26750,26750,0
|
|
20231027,172100,3457728400,26750,26750,26750,26750,0
|
|
20231027,172000,3457728400,26750,26750,26750,26750,0
|
|
20231027,171900,3457728400,26750,26750,26750,26750,0
|
|
20231027,171800,3457728400,26750,26750,26750,26750,0
|
|
20231027,171700,3457728400,26750,26750,26750,26750,0
|
|
20231027,171600,3457728400,26750,26750,26750,26750,0
|
|
20231027,171500,3457728400,26750,26750,26750,26750,0
|
|
20231027,171400,3457728400,26750,26750,26750,26750,0
|
|
20231027,171300,3457728400,26750,26750,26750,26750,0
|
|
20231027,171200,3457728400,26750,26750,26750,26750,0
|
|
20231027,171100,3457728400,26750,26750,26750,26750,0
|
|
20231027,171000,3457728400,26750,26750,26750,26750,0
|
|
20231027,170900,3457728400,26750,26750,26750,26750,0
|
|
20231027,170800,3457728400,26750,26750,26750,26750,0
|
|
20231027,170700,3457728400,26750,26750,26750,26750,994
|
|
20231027,170600,3457728400,26750,26750,26750,26750,0
|
|
20231027,170500,3457728400,26750,26750,26750,26750,0
|
|
20231027,170400,3457728400,26750,26750,26750,26750,0
|
|
20231027,170300,3457728400,26750,26750,26750,26750,0
|
|
20231027,170200,3457728400,26750,26750,26750,26750,0
|
|
20231027,170100,3457728400,26750,26750,26750,26750,0
|
|
20231027,170000,3457728400,26750,26750,26750,26750,0
|
|
20231027,165900,3457728400,26750,26750,26750,26750,0
|
|
20231027,165800,3457728400,26750,26750,26750,26750,0
|
|
20231027,165700,3457728400,26750,26750,26750,26750,0
|
|
20231027,165600,3457728400,26750,26750,26750,26750,0
|
|
20231027,165500,3457728400,26750,26750,26750,26750,0
|
|
20231027,165400,3457728400,26750,26750,26750,26750,0
|
|
20231027,165300,3457728400,26750,26750,26750,26750,0
|
|
20231027,165200,3457728400,26750,26750,26750,26750,0
|
|
20231027,165100,3457728400,26750,26750,26750,26750,0
|
|
20231027,165000,3457728400,26750,26750,26750,26750,0
|
|
20231027,164900,3457728400,26750,26750,26750,26750,0
|
|
20231027,164800,3457728400,26750,26750,26750,26750,0
|
|
20231027,164700,3457728400,26750,26750,26750,26750,0
|
|
20231027,164600,3457728400,26750,26750,26750,26750,0
|
|
20231027,164500,3457728400,26750,26750,26750,26750,0
|
|
20231027,164400,3457728400,26750,26750,26750,26750,0
|
|
20231027,164300,3457728400,26750,26750,26750,26750,0
|
|
20231027,164200,3457728400,26750,26750,26750,26750,0
|
|
20231027,164100,3457728400,26750,26750,26750,26750,0
|
|
20231027,164000,3457728400,26750,26750,26750,26750,0
|
|
20231027,163900,3457728400,26750,26750,26750,26750,0
|
|
20231027,163800,3457728400,26750,26750,26750,26750,0
|
|
20231027,163700,3457728400,26750,26750,26750,26750,994
|
|
20231027,163600,3457728400,26750,26750,26750,26750,0
|
|
20231027,163500,3457728400,26750,26750,26750,26750,0
|
|
20231027,163400,3457728400,26750,26750,26750,26750,0
|
|
20231027,163300,3457728400,26750,26750,26750,26750,0
|
|
20231027,163200,3457728400,26750,26750,26750,26750,0
|
|
20231027,163100,3457728400,26750,26750,26750,26750,0
|
|
20231027,163000,3457728400,26750,26750,26750,26750,0
|
|
20231027,162900,3457728400,26750,26750,26750,26750,0
|
|
20231027,162800,3457728400,26750,26750,26750,26750,0
|
|
20231027,162700,3457728400,26750,26750,26750,26750,0
|
|
20231027,162600,3457728400,26750,26750,26750,26750,0
|
|
20231027,162500,3457728400,26750,26750,26750,26750,0
|
|
20231027,162400,3457728400,26750,26750,26750,26750,0
|
|
20231027,162300,3457728400,26750,26750,26750,26750,0
|
|
20231027,162200,3457728400,26750,26750,26750,26750,0
|
|
20231027,162100,3457728400,26750,26750,26750,26750,0
|
|
20231027,162000,3457728400,26750,26750,26750,26750,0
|
|
20231027,161900,3457728400,26750,26750,26750,26750,0
|
|
20231027,161800,3457728400,26750,26750,26750,26750,0
|
|
20231027,161700,3457728400,26750,26750,26750,26750,0
|
|
20231027,161600,3457728400,26750,26750,26750,26750,0
|
|
20231027,161500,3457728400,26750,26750,26750,26750,0
|
|
20231027,161400,3457728400,26750,26750,26750,26750,0
|
|
20231027,161300,3457728400,26750,26750,26750,26750,0
|
|
20231027,161200,3457728400,26750,26750,26750,26750,0
|
|
20231027,161100,3457728400,26750,26750,26750,26750,0
|
|
20231027,161000,3457728400,26750,26750,26750,26750,0
|
|
20231027,160900,3457728400,26750,26750,26750,26750,0
|
|
20231027,160800,3457728400,26750,26750,26750,26750,0
|
|
20231027,160700,3457728400,26750,26750,26750,26750,994
|
|
20231027,160600,3457728400,26750,26750,26750,26750,0
|
|
20231027,160500,3457728400,26750,26750,26750,26750,0
|
|
20231027,160400,3457728400,26750,26750,26750,26750,0
|
|
20231027,160300,3457728400,26750,26750,26750,26750,0
|
|
20231027,160200,3457728400,26750,26750,26750,26750,0
|
|
20231027,160100,3457728400,26750,26750,26750,26750,0
|
|
20231027,160000,3457728400,26750,26750,26750,26750,0
|
|
20231027,155900,3457728400,26750,26750,26750,26750,0
|
|
20231027,155800,3457728400,26750,26750,26750,26750,0
|
|
20231027,155700,3457728400,26750,26750,26750,26750,0
|
|
20231027,155600,3457728400,26750,26750,26750,26750,0
|
|
20231027,155500,3457728400,26750,26750,26750,26750,0
|
|
20231027,155400,3457728400,26750,26750,26750,26750,0
|
|
20231027,155300,3457728400,26750,26750,26750,26750,0
|
|
20231027,155200,3457728400,26750,26750,26750,26750,0
|
|
20231027,155100,3457728400,26750,26750,26750,26750,0
|
|
20231027,155000,3457728400,26750,26750,26750,26750,0
|
|
20231027,154900,3457728400,26750,26750,26750,26750,0
|
|
20231027,154800,3457728400,26750,26750,26750,26750,0
|
|
20231027,154700,3457728400,26750,26750,26750,26750,0
|
|
20231027,154600,3457728400,26750,26750,26750,26750,0
|
|
20231027,154500,3457728400,26750,26750,26750,26750,0
|
|
20231027,154400,3457728400,26750,26750,26750,26750,0
|
|
20231027,154300,3457728400,26750,26750,26750,26750,0
|
|
20231027,154200,3457728400,26750,26750,26750,26750,0
|
|
20231027,154100,3457728400,26750,26750,26750,26750,0
|
|
20231027,154000,3457728400,26750,26750,26750,26750,0
|
|
20231027,153900,3457728400,26750,26750,26750,26750,0
|
|
20231027,153800,3457728400,26750,26750,26750,26750,0
|
|
20231027,153700,3457728400,26750,26750,26750,26750,994
|
|
20231027,153600,3457728400,26750,26750,26750,26750,0
|
|
20231027,153500,3457728400,26750,26750,26750,26750,0
|
|
20231027,153400,3457728400,26750,26750,26750,26750,0
|
|
20231027,153300,3457728400,26750,26750,26750,26750,0
|
|
20231027,153200,3457728400,26750,26750,26750,26750,0
|
|
20231027,153100,3457728400,26750,26750,26750,26750,0
|
|
20231027,153000,3457728400,26750,26750,26750,26750,994
|
|
20231027,152900,3431138900,26850,26850,26850,26850,0
|
|
20231027,152800,3431138900,26850,26850,26850,26850,0
|
|
20231027,152700,3431138900,26850,26850,26850,26850,0
|
|
20231027,152600,3431138900,26850,26850,26850,26850,0
|
|
20231027,152500,3431138900,26850,26850,26850,26850,0
|
|
20231027,152400,3431138900,26850,26850,26850,26850,0
|
|
20231027,152300,3431138900,26850,26850,26850,26850,0
|
|
20231027,152200,3431138900,26850,26850,26850,26850,0
|
|
20231027,152100,3431138900,26850,26850,26850,26850,0
|
|
20231027,152000,3431138900,26850,26850,26850,26850,0
|
|
20231027,151900,3431138900,26850,26800,26850,26800,99
|
|
20231027,151800,3428482550,26800,26600,26800,26600,54
|
|
20231027,151700,3427045850,26650,26850,26850,26650,748
|
|
20231027,151600,3407064650,26850,26750,26900,26750,177
|
|
20231027,151500,3402321100,26750,26750,26750,26700,27
|
|
20231027,151400,3401598900,26700,26750,26750,26700,128
|
|
20231027,151300,3398178150,26750,26650,26750,26650,129
|
|
20231027,151200,3394734050,26650,26650,26700,26650,99
|
|
20231027,151100,3392094050,26700,26650,26700,26650,128
|
|
20231027,151000,3388678250,26700,26700,26700,26700,170
|
|
20231027,150900,3384139250,26700,26750,26750,26650,207
|
|
20231027,150800,3378606600,26750,26700,26750,26700,34
|
|
20231027,150700,3377698750,26700,26700,26700,26700,147
|
|
20231027,150600,3373773850,26700,26650,26700,26650,209
|
|
20231027,150500,3368196550,26650,26650,26650,26650,4
|
|
20231027,150400,3368089950,26650,26650,26650,26650,43
|
|
20231027,150300,3366944000,26600,26650,26650,26600,18
|
|
20231027,150200,3366464350,26650,26650,26700,26650,127
|
|
20231027,150100,3363079750,26600,26600,26600,26600,14
|
|
20231027,150000,3362707350,26600,26700,26700,26600,76
|
|
20231027,145900,3360685300,26750,26600,26750,26600,459
|
|
20231027,145800,3348446300,26600,26650,26650,26550,505
|
|
20231027,145700,3335026850,26600,26600,26650,26550,533
|
|
20231027,145600,3320855600,26600,26600,26650,26500,603
|
|
20231027,145500,3304828800,26650,26700,26750,26650,433
|
|
20231027,145400,3293279800,26800,26800,26850,26700,520
|
|
20231027,145300,3279371500,26750,26900,26950,26750,422
|
|
20231027,145200,3268035350,26900,27000,27000,26800,1109
|
|
20231027,145100,3238251150,27000,27050,27100,26850,955
|
|
20231027,145000,3212517800,27050,27100,27100,26950,469
|
|
20231027,144900,3199840050,27050,27000,27050,26950,426
|
|
20231027,144800,3188335300,27050,27100,27100,26950,409
|
|
20231027,144700,3177266900,27100,27050,27100,27000,465
|
|
20231027,144600,3164688200,27050,27000,27050,26950,375
|
|
20231027,144500,3154553050,27000,26950,27000,26950,506
|
|
20231027,144400,3140895250,27000,27050,27100,26950,622
|
|
20231027,144300,3124099600,27050,26950,27100,26950,419
|
|
20231027,144200,3112782150,26900,27000,27000,26900,417
|
|
20231027,144100,3101540750,26950,26900,26950,26850,403
|
|
20231027,144000,3090695250,26900,26950,27050,26800,954
|
|
20231027,143900,3065031400,27000,27000,27050,26900,623
|
|
20231027,143800,3048225150,27000,27050,27100,26900,630
|
|
20231027,143700,3031205250,27050,26950,27050,26850,355
|
|
20231027,143600,3021640950,26950,26950,27000,26850,749
|
|
20231027,143500,3001476350,27050,27000,27050,26900,398
|
|
20231027,143400,2990741650,26900,27100,27100,26800,1016
|
|
20231027,143300,2963338200,27050,27100,27150,27000,589
|
|
20231027,143200,2947394350,27100,27100,27150,27000,622
|
|
20231027,143100,2930536950,27100,27100,27150,27000,627
|
|
20231027,143000,2913564050,27100,27150,27150,27000,357
|
|
20231027,142900,2903886550,27100,27050,27150,26950,845
|
|
20231027,142800,2881056200,27050,27050,27150,27000,397
|
|
20231027,142700,2870303300,27050,27000,27150,27000,596
|
|
20231027,142600,2854176450,27050,27100,27150,26950,798
|
|
20231027,142500,2832591750,27050,27100,27150,27000,582
|
|
20231027,142400,2816848100,27100,27000,27100,27000,347
|
|
20231027,142300,2807461450,27000,26950,27050,26950,383
|
|
20231027,142200,2797113250,26950,26800,26950,26800,399
|
|
20231027,142100,2786369150,26900,26900,26950,26850,377
|
|
20231027,142000,2776217550,27000,27000,27000,26850,560
|
|
20231027,141900,2761121850,27000,26950,27000,26900,493
|
|
20231027,141800,2747832950,26950,27000,27050,26850,781
|
|
20231027,141700,2726808900,27000,26950,27050,26900,703
|
|
20231027,141600,2707857800,26950,26900,26950,26800,794
|
|
20231027,141500,2686498850,26900,26950,26950,26850,411
|
|
20231027,141400,2675442700,26800,27000,27000,26800,733
|
|
20231027,141300,2655704900,26900,27050,27050,26900,714
|
|
20231027,141200,2636432500,27050,27100,27100,27000,1493
|
|
20231027,141100,2596073100,27150,27200,27250,27000,1351
|
|
20231027,141000,2559498650,27250,27200,27250,27100,564
|
|
20231027,140900,2544167300,27200,27150,27200,27100,448
|
|
20231027,140800,2531999400,27150,27150,27200,27100,603
|
|
20231027,140700,2515629350,27150,27100,27150,27100,344
|
|
20231027,140600,2506299900,27100,27200,27250,27050,723
|
|
20231027,140500,2486681400,27150,27200,27200,27100,445
|
|
20231027,140400,2474595100,27200,27150,27200,27150,425
|
|
20231027,140300,2463036600,27150,27100,27200,27100,554
|
|
20231027,140200,2447995700,27150,27100,27150,27050,544
|
|
20231027,140100,2433253950,27100,27050,27100,27000,601
|
|
20231027,140000,2416989750,27050,27000,27050,26950,824
|
|
20231027,135900,2394725100,27000,27000,27000,26950,489
|
|
20231027,135800,2381522350,27000,26950,27000,26950,442
|
|
20231027,135700,2369595650,27000,27000,27050,27000,496
|
|
20231027,135600,2356198350,26950,26950,27000,26950,506
|
|
20231027,135500,2342545400,26950,26850,26950,26850,387
|
|
20231027,135400,2332138050,26900,26850,26950,26850,361
|
|
20231027,135300,2322427800,26800,26800,26800,26750,250
|
|
20231027,135200,2315729350,26750,26800,26800,26750,167
|
|
20231027,135100,2311257000,26800,26800,26800,26750,100
|
|
20231027,135000,2308580850,26800,26800,26800,26750,126
|
|
20231027,134900,2305204100,26800,26850,26850,26800,37
|
|
20231027,134800,2304212250,26750,26800,26850,26750,182
|
|
20231027,134700,2299331750,26850,26800,26850,26800,102
|
|
20231027,134600,2296597700,26750,26800,26850,26750,177
|
|
20231027,134500,2291854250,26850,26850,26850,26850,147
|
|
20231027,134400,2287907300,26850,26850,26850,26800,274
|
|
20231027,134300,2280554150,26850,26800,26850,26750,359
|
|
20231027,134200,2270934300,26800,26750,26800,26750,308
|
|
20231027,134100,2262680400,26750,26750,26800,26750,156
|
|
20231027,134000,2258505800,26750,26750,26800,26700,498
|
|
20231027,133900,2245184550,26700,26750,26750,26700,37
|
|
20231027,133800,2244196500,26700,26750,26750,26700,76
|
|
20231027,133700,2242166250,26750,26700,26750,26700,2281
|
|
20231027,133600,2181253600,26700,26700,26700,26650,178
|
|
20231027,133500,2176504900,26650,26650,26700,26600,234
|
|
20231027,133400,2170268800,26650,26600,26650,26600,107
|
|
20231027,133300,2167421050,26550,26550,26650,26550,278
|
|
20231027,133200,2160027750,26600,26600,26600,26500,91
|
|
20231027,133100,2157607650,26600,26600,26600,26550,78
|
|
20231027,133000,2155536650,26600,26550,26600,26550,153
|
|
20231027,132900,2151471000,26500,26550,26550,26500,35
|
|
20231027,132800,2150541900,26600,26500,26600,26500,268
|
|
20231027,132700,2143429050,26550,26550,26600,26500,62
|
|
20231027,132600,2141782950,26500,26550,26600,26500,242
|
|
20231027,132500,2135361300,26500,26500,26550,26500,11
|
|
20231027,132400,2135069650,26550,26500,26550,26500,76
|
|
20231027,132300,2133054500,26500,26450,26500,26400,94
|
|
20231027,132200,2130566100,26400,26450,26550,26400,104
|
|
20231027,132100,2127810650,26500,26450,26500,26400,150
|
|
20231027,132000,2123846450,26450,26350,26450,26350,63
|
|
20231027,131900,2122180350,26450,26400,26450,26350,96
|
|
20231027,131800,2119647850,26300,26400,26400,26300,487
|
|
20231027,131700,2106800400,26450,26400,26500,26400,53
|
|
20231027,131600,2105398450,26450,26450,26500,26450,263
|
|
20231027,131500,2098430300,26500,26500,26500,26500,2
|
|
20231027,131400,2098377300,26450,26500,26550,26450,159
|
|
20231027,131300,2094162950,26550,26550,26550,26550,79
|
|
20231027,131200,2092065500,26550,26500,26550,26500,193
|
|
20231027,131100,2086948100,26500,26450,26500,26450,34
|
|
20231027,131000,2086047450,26550,26500,26550,26450,70
|
|
20231027,130900,2084192400,26500,26500,26500,26450,285
|
|
20231027,130800,2076641400,26400,26400,26400,26400,7
|
|
20231027,130700,2076456600,26500,26450,26500,26400,209
|
|
20231027,130600,2070921600,26500,26500,26500,26450,41
|
|
20231027,130500,2069835150,26450,26450,26500,26450,169
|
|
20231027,130400,2065362200,26450,26450,26450,26400,196
|
|
20231027,130300,2060178050,26500,26450,26500,26450,31
|
|
20231027,130200,2059357000,26500,26500,26500,26450,78
|
|
20231027,130100,2057291650,26500,26500,26500,26500,57
|
|
20231027,130000,2055781150,26450,26450,26450,26400,203
|
|
20231027,125900,2050415350,26400,26450,26450,26400,337
|
|
20231027,125800,2041518450,26400,26500,26500,26400,123
|
|
20231027,125700,2038264950,26500,26450,26500,26450,717
|
|
20231027,125600,2019292900,26450,26450,26450,26400,206
|
|
20231027,125500,2013844450,26450,26400,26450,26400,183
|
|
20231027,125400,2009005950,26450,26400,26450,26400,59
|
|
20231027,125300,2007448300,26400,26400,26450,26400,131
|
|
20231027,125200,2003988700,26450,26450,26450,26350,238
|
|
20231027,125100,1997711000,26450,26450,26450,26450,130
|
|
20231027,125000,1994272500,26500,26550,26550,26450,125
|
|
20231027,124900,1990963500,26550,26500,26550,26500,89
|
|
20231027,124800,1988602050,26550,26500,26550,26500,216
|
|
20231027,124700,1982869200,26500,26500,26500,26450,64
|
|
20231027,124600,1981176300,26500,26500,26500,26500,82
|
|
20231027,124500,1979003300,26500,26500,26550,26500,143
|
|
20231027,124400,1975210000,26550,26550,26550,26500,72
|
|
20231027,124300,1973299750,26500,26450,26500,26450,110
|
|
20231027,124200,1970386750,26450,26550,26550,26450,66
|
|
20231027,124100,1968640900,26500,26450,26550,26450,207
|
|
20231027,124000,1963145400,26550,26550,26550,26500,140
|
|
20231027,123900,1959434050,26550,26400,26550,26400,31
|
|
20231027,123800,1958612850,26450,26550,26550,26450,67
|
|
20231027,123700,1956838700,26500,26500,26500,26450,111
|
|
20231027,123600,1953897250,26500,26500,26500,26500,112
|
|
20231027,123500,1950929250,26550,26550,26550,26550,3
|
|
20231027,123400,1950849600,26500,26450,26500,26450,213
|
|
20231027,123300,1945205250,26500,26500,26550,26400,153
|
|
20231027,123200,1941154450,26500,26450,26500,26450,112
|
|
20231027,123100,1938190900,26450,26500,26500,26450,3
|
|
20231027,123000,1938111500,26500,26500,26500,26450,80
|
|
20231027,122900,1935995350,26550,26550,26550,26550,212
|
|
20231027,122800,1930366750,26500,26550,26550,26500,143
|
|
20231027,122700,1926577150,26500,26450,26500,26450,90
|
|
20231027,122600,1924195550,26500,26500,26550,26450,147
|
|
20231027,122500,1920300200,26550,26450,26550,26450,187
|
|
20231027,122400,1915346300,26450,26450,26500,26450,27
|
|
20231027,122300,1914631100,26500,26450,26500,26450,52
|
|
20231027,122200,1913253600,26450,26450,26500,26400,621
|
|
20231027,122100,1896856100,26500,26500,26550,26450,177
|
|
20231027,122000,1892157950,26450,26450,26450,26450,91
|
|
20231027,121900,1889751000,26500,26450,26500,26400,221
|
|
20231027,121800,1883908500,26500,26550,26550,26450,154
|
|
20231027,121700,1879827500,26500,26550,26600,26500,111
|
|
20231027,121600,1876883000,26550,26550,26600,26550,61
|
|
20231027,121500,1875263350,26550,26500,26550,26500,142
|
|
20231027,121400,1871493450,26550,26650,26650,26550,18
|
|
20231027,121300,1871015100,26600,26550,26650,26550,309
|
|
20231027,121200,1862804500,26550,26600,26650,26550,120
|
|
20231027,121100,1859616300,26550,26600,26650,26550,229
|
|
20231027,121000,1853525000,26600,26600,26600,26550,49
|
|
20231027,120900,1852222400,26600,26600,26600,26550,133
|
|
20231027,120800,1848684800,26550,26500,26550,26500,139
|
|
20231027,120700,1844996150,26550,26500,26550,26500,3
|
|
20231027,120600,1844916550,26500,26550,26550,26400,879
|
|
20231027,120500,1821589700,26550,26500,26550,26500,174
|
|
20231027,120400,1816972250,26500,26550,26550,26500,126
|
|
20231027,120300,1813627400,26550,26500,26550,26500,195
|
|
20231027,120200,1808456350,26500,26400,26500,26400,50
|
|
20231027,120100,1807132350,26450,26450,26450,26400,473
|
|
20231027,120000,1794623950,26450,26450,26450,26400,31
|
|
20231027,115900,1793804250,26400,26450,26450,26400,67
|
|
20231027,115800,1792035300,26450,26450,26450,26400,105
|
|
20231027,115700,1789260100,26450,26400,26450,26400,62
|
|
20231027,115600,1787620500,26450,26400,26450,26400,84
|
|
20231027,115500,1785402750,26450,26400,26450,26400,61
|
|
20231027,115400,1783789400,26400,26450,26450,26400,35
|
|
20231027,115300,1782865200,26450,26400,26450,26400,155
|
|
20231027,115200,1778770200,26450,26400,26450,26400,30
|
|
20231027,115100,1777978150,26350,26400,26400,26350,484
|
|
20231027,115000,1765202100,26400,26350,26400,26350,35
|
|
20231027,114900,1764278400,26350,26400,26400,26350,113
|
|
20231027,114800,1761298000,26400,26350,26400,26350,52
|
|
20231027,114700,1759927700,26400,26400,26400,26400,65
|
|
20231027,114600,1758211700,26400,26400,26400,26350,66
|
|
20231027,114500,1756472400,26400,26400,26400,26350,91
|
|
20231027,114400,1754070500,26350,26400,26400,26350,93
|
|
20231027,114300,1751617250,26400,26350,26400,26350,108
|
|
20231027,114200,1748769750,26400,26400,26400,26350,27
|
|
20231027,114100,1748057150,26350,26400,26400,26350,84
|
|
20231027,114000,1745840950,26400,26400,26400,26350,258
|
|
20231027,113900,1739040750,26400,26400,26400,26350,78
|
|
20231027,113800,1736984300,26350,26350,26400,26350,9
|
|
20231027,113700,1736746950,26350,26350,26350,26350,291
|
|
20231027,113600,1729079100,26350,26350,26350,26300,69
|
|
20231027,113500,1727264300,26350,26350,26350,26300,18
|
|
20231027,113400,1726790250,26350,26300,26350,26300,133
|
|
20231027,113300,1723287700,26350,26350,26350,26300,87
|
|
20231027,113200,1720995350,26350,26350,26350,26300,80
|
|
20231027,113100,1718891150,26350,26350,26350,26300,67
|
|
20231027,113000,1717127000,26300,26350,26350,26300,50
|
|
20231027,112900,1715809800,26350,26350,26350,26300,145
|
|
20231027,112800,1711992450,26350,26300,26350,26300,100
|
|
20231027,112700,1709362350,26350,26350,26350,26250,9
|
|
20231027,112600,1709125800,26300,26250,26300,26250,137
|
|
20231027,112500,1705525650,26300,26250,26300,26250,64
|
|
20231027,112400,1703842750,26250,26300,26300,26250,442
|
|
20231027,112300,1692239050,26300,26300,26300,26250,49
|
|
20231027,112200,1690950500,26300,26250,26300,26250,287
|
|
20231027,112100,1683416650,26250,26200,26250,26200,59
|
|
20231027,112000,1681869500,26200,26250,26250,26200,6
|
|
20231027,111900,1681712200,26200,26200,26250,26200,39
|
|
20231027,111800,1680688650,26250,26200,26250,26200,81
|
|
20231027,111700,1678565000,26150,26200,26200,26150,182
|
|
20231027,111600,1673796650,26200,26200,26200,26150,70
|
|
20231027,111500,1671962800,26150,26200,26200,26150,98
|
|
20231027,111400,1669398900,26150,26200,26200,26150,96
|
|
20231027,111300,1666885450,26200,26200,26200,26200,24
|
|
20231027,111200,1666256650,26150,26150,26200,26150,220
|
|
20231027,111100,1660501750,26150,26150,26200,26150,58
|
|
20231027,111000,1658984950,26150,26250,26250,26150,133
|
|
20231027,110900,1655501550,26250,26250,26250,26250,147
|
|
20231027,110800,1651642800,26250,26250,26250,26200,62
|
|
20231027,110700,1650015500,26250,26250,26250,26200,44
|
|
20231027,110600,1648862550,26200,26200,26250,26200,70
|
|
20231027,110500,1647025350,26250,26200,26250,26200,179
|
|
20231027,110400,1642335500,26200,26200,26250,26200,32
|
|
20231027,110300,1641497050,26300,26250,26300,26250,248
|
|
20231027,110200,1634986950,26200,26250,26250,26200,104
|
|
20231027,110100,1632257050,26250,26250,26250,26200,334
|
|
20231027,110000,1623489750,26250,26250,26300,26250,34
|
|
20231027,105900,1622597200,26200,26200,26250,26200,109
|
|
20231027,105800,1619738800,26250,26250,26300,26250,103
|
|
20231027,105700,1617035000,26200,26300,26300,26200,174
|
|
20231027,105600,1612466400,26250,26300,26300,26250,67
|
|
20231027,105500,1610705550,26350,26300,26350,26300,105
|
|
20231027,105400,1607942900,26350,26300,26350,26300,135
|
|
20231027,105300,1604390300,26300,26400,26400,26300,315
|
|
20231027,105200,1596090550,26400,26350,26400,26350,242
|
|
20231027,105100,1589704300,26400,26250,26400,26200,593
|
|
20231027,105000,1574107000,26200,26300,26300,26150,337
|
|
20231027,104900,1565257300,26250,26250,26300,26250,190
|
|
20231027,104800,1560269700,26200,26250,26250,26100,1357
|
|
20231027,104700,1524787650,26250,26300,26300,26250,105
|
|
20231027,104600,1522028100,26250,26250,26300,26250,63
|
|
20231027,104500,1520371700,26300,26250,26300,26250,61
|
|
20231027,104400,1518770300,26300,26300,26300,26250,81
|
|
20231027,104300,1516640250,26250,26300,26300,26250,45
|
|
20231027,104200,1515458900,26300,26250,26300,26250,352
|
|
20231027,104100,1506216000,26300,26200,26300,26200,974
|
|
20231027,104000,1480680100,26200,26150,26200,26100,84
|
|
20231027,103900,1478485550,26100,26100,26150,26100,25
|
|
20231027,103800,1477832000,26150,26100,26150,26100,299
|
|
20231027,103700,1470013250,26100,26050,26100,26000,561
|
|
20231027,103600,1455400000,26000,26100,26100,26000,32
|
|
20231027,103500,1454566250,26100,26100,26100,26000,1478
|
|
20231027,103400,1416128150,26150,26050,26150,26050,13
|
|
20231027,103300,1415789000,26050,26100,26100,26050,581
|
|
20231027,103200,1400626900,26100,26050,26100,26050,7
|
|
20231027,103100,1400444500,26050,26000,26100,26000,167
|
|
20231027,103000,1396094250,26000,26050,26050,26000,107
|
|
20231027,102900,1393308450,26050,26000,26050,26000,48
|
|
20231027,102800,1392058250,26050,26100,26100,26050,40
|
|
20231027,102700,1391016050,26000,26050,26100,26000,225
|
|
20231027,102600,1385165200,26050,26000,26100,25950,144
|
|
20231027,102500,1381414750,26000,26050,26050,26000,201
|
|
20231027,102400,1376188100,26100,26050,26100,26050,5
|
|
20231027,102300,1376057750,26100,26100,26100,26050,94
|
|
20231027,102200,1373605850,26100,26100,26150,26100,339
|
|
20231027,102100,1364752450,26100,26100,26100,26100,90
|
|
20231027,102000,1362403450,26100,26050,26100,26050,68
|
|
20231027,101900,1360630900,26100,26000,26100,26000,972
|
|
20231027,101800,1335355800,25950,25900,25950,25900,81
|
|
20231027,101700,1333254650,26000,26000,26000,25900,9
|
|
20231027,101600,1333021250,25900,26000,26000,25900,44
|
|
20231027,101500,1331879500,26000,25950,26000,25900,169
|
|
20231027,101400,1327491950,26000,25950,26000,25950,54
|
|
20231027,101300,1326088000,25950,26000,26000,25950,138
|
|
20231027,101200,1322505700,25950,26050,26050,25950,57
|
|
20231027,101100,1321021500,26050,26000,26050,26000,335
|
|
20231027,101000,1312311400,26000,26000,26050,26000,295
|
|
20231027,100900,1304641350,26000,26050,26050,26000,48
|
|
20231027,100800,1303392400,26050,26100,26100,26050,36
|
|
20231027,100700,1302454550,26050,25950,26050,25950,631
|
|
20231027,100600,1286022500,25950,25950,26000,25950,115
|
|
20231027,100500,1283038200,25900,25850,25950,25850,217
|
|
20231027,100400,1277423950,25900,25900,25900,25850,92
|
|
20231027,100300,1275044050,25950,26050,26050,25850,549
|
|
20231027,100200,1260797450,25900,25800,26000,25800,147
|
|
20231027,100100,1256988950,25950,25700,25950,25700,849
|
|
20231027,100000,1235117750,25750,25750,25750,25700,57
|
|
20231027,095900,1233650200,25750,25700,25750,25700,349
|
|
20231027,095800,1224669550,25750,25750,25750,25600,335
|
|
20231027,095700,1216055600,25700,25700,25700,25600,1191
|
|
20231027,095600,1185528150,25700,25800,25800,25700,569
|
|
20231027,095500,1170893400,25800,25750,25800,25750,4
|
|
20231027,095400,1170790300,25800,25900,25900,25750,1941
|
|
20231027,095300,1120634150,25950,26000,26000,25950,384
|
|
20231027,095200,1110655350,26050,26000,26050,26000,308
|
|
20231027,095100,1102647250,25950,25900,25950,25900,90
|
|
20231027,095000,1100314850,25950,25900,25950,25900,146
|
|
20231027,094900,1096531450,25900,25900,25950,25850,684
|
|
20231027,094800,1078817900,25850,25950,25950,25800,158
|
|
20231027,094700,1074730600,25900,25900,25950,25800,400
|
|
20231027,094600,1064386300,25900,26000,26000,25900,477
|
|
20231027,094500,1052017300,26000,26050,26050,26000,172
|
|
20231027,094400,1047541750,26050,26100,26100,26000,1266
|
|
20231027,094300,1014531200,26150,26150,26150,26100,80
|
|
20231027,094200,1012440850,26100,26050,26150,26050,138
|
|
20231027,094100,1008843250,26100,26050,26100,26050,347
|
|
20231027,094000,999798450,26050,26050,26100,26000,290
|
|
20231027,093900,992254150,26050,26150,26150,26000,481
|
|
20231027,093800,979724750,26050,26150,26150,26050,1028
|
|
20231027,093700,952919850,26150,26100,26150,26100,86
|
|
20231027,093600,950671000,26100,26200,26250,26100,431
|
|
20231027,093500,939402450,26250,26350,26350,26250,240
|
|
20231027,093400,933095800,26300,26300,26350,26300,8
|
|
20231027,093300,932885200,26350,26250,26350,26250,391
|
|
20231027,093200,922599900,26250,26050,26250,26000,826
|
|
20231027,093100,901010800,26000,26250,26250,26000,2452
|
|
20231027,093000,836865250,26300,26350,26350,26250,521
|
|
20231027,092900,823172900,26300,26350,26350,26300,212
|
|
20231027,092800,817593250,26300,26300,26400,26300,650
|
|
20231027,092700,800498150,26400,26400,26400,26300,287
|
|
20231027,092600,792932750,26400,26400,26450,26400,288
|
|
20231027,092500,785326850,26400,26400,26400,26150,3672
|
|
20231027,092400,688970800,26400,26400,26500,26400,453
|
|
20231027,092300,677005550,26400,26650,26700,26400,925
|
|
20231027,092200,652426900,26650,26600,26650,26600,52
|
|
20231027,092100,651041150,26600,26550,26600,26450,272
|
|
20231027,092000,643808700,26500,26600,26750,26500,2631
|
|
20231027,091900,573986750,26750,26900,27000,26550,1612
|
|
20231027,091800,530844850,26950,27000,27000,26950,141
|
|
20231027,091700,527039450,27000,27050,27100,27000,167
|
|
20231027,091600,522529800,27100,27100,27100,27000,586
|
|
20231027,091500,506705200,27000,27050,27100,27000,612
|
|
20231027,091400,490169700,27050,27150,27150,26950,1089
|
|
20231027,091300,460777150,27000,27200,27200,27000,1366
|
|
20231027,091200,423839650,27200,27300,27500,27200,4228
|
|
20231027,091100,308202900,27300,27200,27300,27050,800
|
|
20231027,091000,286445200,27200,27050,27250,26950,2374
|
|
20231027,090900,221980350,27000,27000,27000,26900,502
|
|
20231027,090800,208443050,27000,26950,27000,26950,350
|
|
20231027,090700,198994100,26950,26900,26950,26900,141
|
|
20231027,090600,195194250,26900,26850,26900,26850,271
|
|
20231027,090500,187915750,26850,26900,26900,26850,143
|
|
20231027,090400,184070550,26900,27000,27000,26900,74
|
|
20231027,090300,182076300,27100,27100,27100,27050,476
|
|
20231027,090200,169177700,27100,26850,27100,26850,753
|
|
20231027,090100,148809300,26850,27000,27100,26800,781
|
|
20231027,090000,127842600,27050,27300,27300,27050,4694
|