717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,205400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,205300,5570240350,34000,34000,34000,34000,0
|
|
20231027,205200,5570240350,34000,34000,34000,34000,0
|
|
20231027,205100,5570240350,34000,34000,34000,34000,0
|
|
20231027,205000,5570240350,34000,34000,34000,34000,0
|
|
20231027,204900,5570240350,34000,34000,34000,34000,0
|
|
20231027,204800,5570240350,34000,34000,34000,34000,0
|
|
20231027,204700,5570240350,34000,34000,34000,34000,0
|
|
20231027,204600,5570240350,34000,34000,34000,34000,0
|
|
20231027,204500,5570240350,34000,34000,34000,34000,0
|
|
20231027,204400,5570240350,34000,34000,34000,34000,0
|
|
20231027,204300,5570240350,34000,34000,34000,34000,0
|
|
20231027,204200,5570240350,34000,34000,34000,34000,0
|
|
20231027,204100,5570240350,34000,34000,34000,34000,0
|
|
20231027,204000,5570240350,34000,34000,34000,34000,0
|
|
20231027,203900,5570240350,34000,34000,34000,34000,0
|
|
20231027,203800,5570240350,34000,34000,34000,34000,0
|
|
20231027,203700,5570240350,34000,34000,34000,34000,0
|
|
20231027,203600,5570240350,34000,34000,34000,34000,0
|
|
20231027,203500,5570240350,34000,34000,34000,34000,0
|
|
20231027,203400,5570240350,34000,34000,34000,34000,0
|
|
20231027,203300,5570240350,34000,34000,34000,34000,0
|
|
20231027,203200,5570240350,34000,34000,34000,34000,0
|
|
20231027,203100,5570240350,34000,34000,34000,34000,0
|
|
20231027,203000,5570240350,34000,34000,34000,34000,0
|
|
20231027,202900,5570240350,34000,34000,34000,34000,0
|
|
20231027,202800,5570240350,34000,34000,34000,34000,0
|
|
20231027,202700,5570240350,34000,34000,34000,34000,0
|
|
20231027,202600,5570240350,34000,34000,34000,34000,0
|
|
20231027,202500,5570240350,34000,34000,34000,34000,0
|
|
20231027,202400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,202300,5570240350,34000,34000,34000,34000,0
|
|
20231027,202200,5570240350,34000,34000,34000,34000,0
|
|
20231027,202100,5570240350,34000,34000,34000,34000,0
|
|
20231027,202000,5570240350,34000,34000,34000,34000,0
|
|
20231027,201900,5570240350,34000,34000,34000,34000,0
|
|
20231027,201800,5570240350,34000,34000,34000,34000,0
|
|
20231027,201700,5570240350,34000,34000,34000,34000,0
|
|
20231027,201600,5570240350,34000,34000,34000,34000,0
|
|
20231027,201500,5570240350,34000,34000,34000,34000,0
|
|
20231027,201400,5570240350,34000,34000,34000,34000,0
|
|
20231027,201300,5570240350,34000,34000,34000,34000,0
|
|
20231027,201200,5570240350,34000,34000,34000,34000,0
|
|
20231027,201100,5570240350,34000,34000,34000,34000,0
|
|
20231027,201000,5570240350,34000,34000,34000,34000,0
|
|
20231027,200900,5570240350,34000,34000,34000,34000,0
|
|
20231027,200800,5570240350,34000,34000,34000,34000,0
|
|
20231027,200700,5570240350,34000,34000,34000,34000,0
|
|
20231027,200600,5570240350,34000,34000,34000,34000,0
|
|
20231027,200500,5570240350,34000,34000,34000,34000,0
|
|
20231027,200400,5570240350,34000,34000,34000,34000,0
|
|
20231027,200300,5570240350,34000,34000,34000,34000,0
|
|
20231027,200200,5570240350,34000,34000,34000,34000,0
|
|
20231027,200100,5570240350,34000,34000,34000,34000,0
|
|
20231027,200000,5570240350,34000,34000,34000,34000,0
|
|
20231027,195900,5570240350,34000,34000,34000,34000,0
|
|
20231027,195800,5570240350,34000,34000,34000,34000,0
|
|
20231027,195700,5570240350,34000,34000,34000,34000,0
|
|
20231027,195600,5570240350,34000,34000,34000,34000,0
|
|
20231027,195500,5570240350,34000,34000,34000,34000,0
|
|
20231027,195400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,195300,5570240350,34000,34000,34000,34000,0
|
|
20231027,195200,5570240350,34000,34000,34000,34000,0
|
|
20231027,195100,5570240350,34000,34000,34000,34000,0
|
|
20231027,195000,5570240350,34000,34000,34000,34000,0
|
|
20231027,194900,5570240350,34000,34000,34000,34000,0
|
|
20231027,194800,5570240350,34000,34000,34000,34000,0
|
|
20231027,194700,5570240350,34000,34000,34000,34000,0
|
|
20231027,194600,5570240350,34000,34000,34000,34000,0
|
|
20231027,194500,5570240350,34000,34000,34000,34000,0
|
|
20231027,194400,5570240350,34000,34000,34000,34000,0
|
|
20231027,194300,5570240350,34000,34000,34000,34000,0
|
|
20231027,194200,5570240350,34000,34000,34000,34000,0
|
|
20231027,194100,5570240350,34000,34000,34000,34000,0
|
|
20231027,194000,5570240350,34000,34000,34000,34000,0
|
|
20231027,193900,5570240350,34000,34000,34000,34000,0
|
|
20231027,193800,5570240350,34000,34000,34000,34000,0
|
|
20231027,193700,5570240350,34000,34000,34000,34000,0
|
|
20231027,193600,5570240350,34000,34000,34000,34000,0
|
|
20231027,193500,5570240350,34000,34000,34000,34000,0
|
|
20231027,193400,5570240350,34000,34000,34000,34000,0
|
|
20231027,193300,5570240350,34000,34000,34000,34000,0
|
|
20231027,193200,5570240350,34000,34000,34000,34000,0
|
|
20231027,193100,5570240350,34000,34000,34000,34000,0
|
|
20231027,193000,5570240350,34000,34000,34000,34000,0
|
|
20231027,192900,5570240350,34000,34000,34000,34000,0
|
|
20231027,192800,5570240350,34000,34000,34000,34000,0
|
|
20231027,192700,5570240350,34000,34000,34000,34000,0
|
|
20231027,192600,5570240350,34000,34000,34000,34000,0
|
|
20231027,192500,5570240350,34000,34000,34000,34000,0
|
|
20231027,192400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,192300,5570240350,34000,34000,34000,34000,0
|
|
20231027,192200,5570240350,34000,34000,34000,34000,0
|
|
20231027,192100,5570240350,34000,34000,34000,34000,0
|
|
20231027,192000,5570240350,34000,34000,34000,34000,0
|
|
20231027,191900,5570240350,34000,34000,34000,34000,0
|
|
20231027,191800,5570240350,34000,34000,34000,34000,0
|
|
20231027,191700,5570240350,34000,34000,34000,34000,0
|
|
20231027,191600,5570240350,34000,34000,34000,34000,0
|
|
20231027,191500,5570240350,34000,34000,34000,34000,0
|
|
20231027,191400,5570240350,34000,34000,34000,34000,0
|
|
20231027,191300,5570240350,34000,34000,34000,34000,0
|
|
20231027,191200,5570240350,34000,34000,34000,34000,0
|
|
20231027,191100,5570240350,34000,34000,34000,34000,0
|
|
20231027,191000,5570240350,34000,34000,34000,34000,0
|
|
20231027,190900,5570240350,34000,34000,34000,34000,0
|
|
20231027,190800,5570240350,34000,34000,34000,34000,0
|
|
20231027,190700,5570240350,34000,34000,34000,34000,0
|
|
20231027,190600,5570240350,34000,34000,34000,34000,0
|
|
20231027,190500,5570240350,34000,34000,34000,34000,0
|
|
20231027,190400,5570240350,34000,34000,34000,34000,0
|
|
20231027,190300,5570240350,34000,34000,34000,34000,0
|
|
20231027,190200,5570240350,34000,34000,34000,34000,0
|
|
20231027,190100,5570240350,34000,34000,34000,34000,0
|
|
20231027,190000,5570240350,34000,34000,34000,34000,0
|
|
20231027,185900,5570240350,34000,34000,34000,34000,0
|
|
20231027,185800,5570240350,34000,34000,34000,34000,0
|
|
20231027,185700,5570240350,34000,34000,34000,34000,0
|
|
20231027,185600,5570240350,34000,34000,34000,34000,0
|
|
20231027,185500,5570240350,34000,34000,34000,34000,0
|
|
20231027,185400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,185300,5570240350,34000,34000,34000,34000,0
|
|
20231027,185200,5570240350,34000,34000,34000,34000,0
|
|
20231027,185100,5570240350,34000,34000,34000,34000,0
|
|
20231027,185000,5570240350,34000,34000,34000,34000,0
|
|
20231027,184900,5570240350,34000,34000,34000,34000,0
|
|
20231027,184800,5570240350,34000,34000,34000,34000,0
|
|
20231027,184700,5570240350,34000,34000,34000,34000,0
|
|
20231027,184600,5570240350,34000,34000,34000,34000,0
|
|
20231027,184500,5570240350,34000,34000,34000,34000,0
|
|
20231027,184400,5570240350,34000,34000,34000,34000,0
|
|
20231027,184300,5570240350,34000,34000,34000,34000,0
|
|
20231027,184200,5570240350,34000,34000,34000,34000,0
|
|
20231027,184100,5570240350,34000,34000,34000,34000,0
|
|
20231027,184000,5570240350,34000,34000,34000,34000,0
|
|
20231027,183900,5570240350,34000,34000,34000,34000,0
|
|
20231027,183800,5570240350,34000,34000,34000,34000,0
|
|
20231027,183700,5570240350,34000,34000,34000,34000,0
|
|
20231027,183600,5570240350,34000,34000,34000,34000,0
|
|
20231027,183500,5570240350,34000,34000,34000,34000,0
|
|
20231027,183400,5570240350,34000,34000,34000,34000,0
|
|
20231027,183300,5570240350,34000,34000,34000,34000,0
|
|
20231027,183200,5570240350,34000,34000,34000,34000,0
|
|
20231027,183100,5570240350,34000,34000,34000,34000,0
|
|
20231027,183000,5570240350,34000,34000,34000,34000,0
|
|
20231027,182900,5570240350,34000,34000,34000,34000,0
|
|
20231027,182800,5570240350,34000,34000,34000,34000,0
|
|
20231027,182700,5570240350,34000,34000,34000,34000,0
|
|
20231027,182600,5570240350,34000,34000,34000,34000,0
|
|
20231027,182500,5570240350,34000,34000,34000,34000,0
|
|
20231027,182400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,182300,5570240350,34000,34000,34000,34000,0
|
|
20231027,182200,5570240350,34000,34000,34000,34000,0
|
|
20231027,182100,5570240350,34000,34000,34000,34000,0
|
|
20231027,182000,5570240350,34000,34000,34000,34000,0
|
|
20231027,181900,5570240350,34000,34000,34000,34000,0
|
|
20231027,181800,5570240350,34000,34000,34000,34000,0
|
|
20231027,181700,5570240350,34000,34000,34000,34000,0
|
|
20231027,181600,5570240350,34000,34000,34000,34000,0
|
|
20231027,181500,5570240350,34000,34000,34000,34000,0
|
|
20231027,181400,5570240350,34000,34000,34000,34000,0
|
|
20231027,181300,5570240350,34000,34000,34000,34000,0
|
|
20231027,181200,5570240350,34000,34000,34000,34000,0
|
|
20231027,181100,5570240350,34000,34000,34000,34000,0
|
|
20231027,181000,5570240350,34000,34000,34000,34000,0
|
|
20231027,180900,5570240350,34000,34000,34000,34000,0
|
|
20231027,180800,5570240350,34000,34000,34000,34000,0
|
|
20231027,180700,5570240350,34000,34000,34000,34000,0
|
|
20231027,180600,5570240350,34000,34000,34000,34000,0
|
|
20231027,180500,5570240350,34000,34000,34000,34000,0
|
|
20231027,180400,5570240350,34000,34000,34000,34000,0
|
|
20231027,180300,5570240350,34000,34000,34000,34000,0
|
|
20231027,180200,5570240350,34000,34000,34000,34000,0
|
|
20231027,180100,5570240350,34000,34000,34000,34000,0
|
|
20231027,180000,5570240350,34000,34000,34000,34000,0
|
|
20231027,175900,5570240350,34000,34000,34000,34000,0
|
|
20231027,175800,5570240350,34000,34000,34000,34000,0
|
|
20231027,175700,5570240350,34000,34000,34000,34000,0
|
|
20231027,175600,5570240350,34000,34000,34000,34000,0
|
|
20231027,175500,5570240350,34000,34000,34000,34000,0
|
|
20231027,175400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,175300,5570240350,34000,34000,34000,34000,0
|
|
20231027,175200,5570240350,34000,34000,34000,34000,0
|
|
20231027,175100,5570240350,34000,34000,34000,34000,0
|
|
20231027,175000,5570240350,34000,34000,34000,34000,0
|
|
20231027,174900,5570240350,34000,34000,34000,34000,0
|
|
20231027,174800,5570240350,34000,34000,34000,34000,0
|
|
20231027,174700,5570240350,34000,34000,34000,34000,0
|
|
20231027,174600,5570240350,34000,34000,34000,34000,0
|
|
20231027,174500,5570240350,34000,34000,34000,34000,0
|
|
20231027,174400,5570240350,34000,34000,34000,34000,0
|
|
20231027,174300,5570240350,34000,34000,34000,34000,0
|
|
20231027,174200,5570240350,34000,34000,34000,34000,0
|
|
20231027,174100,5570240350,34000,34000,34000,34000,0
|
|
20231027,174000,5570240350,34000,34000,34000,34000,0
|
|
20231027,173900,5570240350,34000,34000,34000,34000,0
|
|
20231027,173800,5570240350,34000,34000,34000,34000,0
|
|
20231027,173700,5570240350,34000,34000,34000,34000,0
|
|
20231027,173600,5570240350,34000,34000,34000,34000,0
|
|
20231027,173500,5570240350,34000,34000,34000,34000,0
|
|
20231027,173400,5570240350,34000,34000,34000,34000,0
|
|
20231027,173300,5570240350,34000,34000,34000,34000,0
|
|
20231027,173200,5570240350,34000,34000,34000,34000,0
|
|
20231027,173100,5570240350,34000,34000,34000,34000,0
|
|
20231027,173000,5570240350,34000,34000,34000,34000,0
|
|
20231027,172900,5570240350,34000,34000,34000,34000,0
|
|
20231027,172800,5570240350,34000,34000,34000,34000,0
|
|
20231027,172700,5570240350,34000,34000,34000,34000,0
|
|
20231027,172600,5570240350,34000,34000,34000,34000,0
|
|
20231027,172500,5570240350,34000,34000,34000,34000,0
|
|
20231027,172400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,172300,5570240350,34000,34000,34000,34000,0
|
|
20231027,172200,5570240350,34000,34000,34000,34000,0
|
|
20231027,172100,5570240350,34000,34000,34000,34000,0
|
|
20231027,172000,5570240350,34000,34000,34000,34000,0
|
|
20231027,171900,5570240350,34000,34000,34000,34000,0
|
|
20231027,171800,5570240350,34000,34000,34000,34000,0
|
|
20231027,171700,5570240350,34000,34000,34000,34000,0
|
|
20231027,171600,5570240350,34000,34000,34000,34000,0
|
|
20231027,171500,5570240350,34000,34000,34000,34000,0
|
|
20231027,171400,5570240350,34000,34000,34000,34000,0
|
|
20231027,171300,5570240350,34000,34000,34000,34000,0
|
|
20231027,171200,5570240350,34000,34000,34000,34000,0
|
|
20231027,171100,5570240350,34000,34000,34000,34000,0
|
|
20231027,171000,5570240350,34000,34000,34000,34000,0
|
|
20231027,170900,5570240350,34000,34000,34000,34000,0
|
|
20231027,170800,5570240350,34000,34000,34000,34000,0
|
|
20231027,170700,5570240350,34000,34000,34000,34000,0
|
|
20231027,170600,5570240350,34000,34000,34000,34000,0
|
|
20231027,170500,5570240350,34000,34000,34000,34000,0
|
|
20231027,170400,5570240350,34000,34000,34000,34000,0
|
|
20231027,170300,5570240350,34000,34000,34000,34000,0
|
|
20231027,170200,5570240350,34000,34000,34000,34000,0
|
|
20231027,170100,5570240350,34000,34000,34000,34000,0
|
|
20231027,170000,5570240350,34000,34000,34000,34000,0
|
|
20231027,165900,5570240350,34000,34000,34000,34000,0
|
|
20231027,165800,5570240350,34000,34000,34000,34000,0
|
|
20231027,165700,5570240350,34000,34000,34000,34000,0
|
|
20231027,165600,5570240350,34000,34000,34000,34000,0
|
|
20231027,165500,5570240350,34000,34000,34000,34000,0
|
|
20231027,165400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,165300,5570240350,34000,34000,34000,34000,0
|
|
20231027,165200,5570240350,34000,34000,34000,34000,0
|
|
20231027,165100,5570240350,34000,34000,34000,34000,0
|
|
20231027,165000,5570240350,34000,34000,34000,34000,0
|
|
20231027,164900,5570240350,34000,34000,34000,34000,0
|
|
20231027,164800,5570240350,34000,34000,34000,34000,0
|
|
20231027,164700,5570240350,34000,34000,34000,34000,0
|
|
20231027,164600,5570240350,34000,34000,34000,34000,0
|
|
20231027,164500,5570240350,34000,34000,34000,34000,0
|
|
20231027,164400,5570240350,34000,34000,34000,34000,0
|
|
20231027,164300,5570240350,34000,34000,34000,34000,0
|
|
20231027,164200,5570240350,34000,34000,34000,34000,0
|
|
20231027,164100,5570240350,34000,34000,34000,34000,0
|
|
20231027,164000,5570240350,34000,34000,34000,34000,0
|
|
20231027,163900,5570240350,34000,34000,34000,34000,0
|
|
20231027,163800,5570240350,34000,34000,34000,34000,0
|
|
20231027,163700,5570240350,34000,34000,34000,34000,0
|
|
20231027,163600,5570240350,34000,34000,34000,34000,0
|
|
20231027,163500,5570240350,34000,34000,34000,34000,0
|
|
20231027,163400,5570240350,34000,34000,34000,34000,0
|
|
20231027,163300,5570240350,34000,34000,34000,34000,0
|
|
20231027,163200,5570240350,34000,34000,34000,34000,0
|
|
20231027,163100,5570240350,34000,34000,34000,34000,0
|
|
20231027,163000,5570240350,34000,34000,34000,34000,0
|
|
20231027,162900,5570240350,34000,34000,34000,34000,0
|
|
20231027,162800,5570240350,34000,34000,34000,34000,0
|
|
20231027,162700,5570240350,34000,34000,34000,34000,0
|
|
20231027,162600,5570240350,34000,34000,34000,34000,0
|
|
20231027,162500,5570240350,34000,34000,34000,34000,0
|
|
20231027,162400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,162300,5570240350,34000,34000,34000,34000,0
|
|
20231027,162200,5570240350,34000,34000,34000,34000,0
|
|
20231027,162100,5570240350,34000,34000,34000,34000,0
|
|
20231027,162000,5570240350,34000,34000,34000,34000,0
|
|
20231027,161900,5570240350,34000,34000,34000,34000,0
|
|
20231027,161800,5570240350,34000,34000,34000,34000,0
|
|
20231027,161700,5570240350,34000,34000,34000,34000,0
|
|
20231027,161600,5570240350,34000,34000,34000,34000,0
|
|
20231027,161500,5570240350,34000,34000,34000,34000,0
|
|
20231027,161400,5570240350,34000,34000,34000,34000,0
|
|
20231027,161300,5570240350,34000,34000,34000,34000,0
|
|
20231027,161200,5570240350,34000,34000,34000,34000,0
|
|
20231027,161100,5570240350,34000,34000,34000,34000,0
|
|
20231027,161000,5570240350,34000,34000,34000,34000,0
|
|
20231027,160900,5570240350,34000,34000,34000,34000,0
|
|
20231027,160800,5570240350,34000,34000,34000,34000,0
|
|
20231027,160700,5570240350,34000,34000,34000,34000,0
|
|
20231027,160600,5570240350,34000,34000,34000,34000,0
|
|
20231027,160500,5570240350,34000,34000,34000,34000,0
|
|
20231027,160400,5570240350,34000,34000,34000,34000,0
|
|
20231027,160300,5570240350,34000,34000,34000,34000,0
|
|
20231027,160200,5570240350,34000,34000,34000,34000,0
|
|
20231027,160100,5570240350,34000,34000,34000,34000,0
|
|
20231027,160000,5570240350,34000,34000,34000,34000,0
|
|
20231027,155900,5570240350,34000,34000,34000,34000,0
|
|
20231027,155800,5570240350,34000,34000,34000,34000,0
|
|
20231027,155700,5570240350,34000,34000,34000,34000,0
|
|
20231027,155600,5570240350,34000,34000,34000,34000,0
|
|
20231027,155500,5570240350,34000,34000,34000,34000,0
|
|
20231027,155400,5570240350,34000,34000,34000,34000,3575
|
|
20231027,155300,5570240350,34000,34000,34000,34000,0
|
|
20231027,155200,5570240350,34000,34000,34000,34000,0
|
|
20231027,155100,5570240350,34000,34000,34000,34000,0
|
|
20231027,155000,5570240350,34000,34000,34000,34000,0
|
|
20231027,154900,5570240350,34000,34000,34000,34000,0
|
|
20231027,154800,5570240350,34000,34000,34000,34000,0
|
|
20231027,154700,5570240350,34000,34000,34000,34000,0
|
|
20231027,154600,5570240350,34000,34000,34000,34000,0
|
|
20231027,154500,5570240350,34000,34000,34000,34000,0
|
|
20231027,154400,5570240350,34000,34000,34000,34000,0
|
|
20231027,154300,5570240350,34000,34000,34000,34000,0
|
|
20231027,154200,5570240350,34000,34000,34000,34000,0
|
|
20231027,154100,5570240350,34000,34000,34000,34000,0
|
|
20231027,154000,5570240350,34000,34000,34000,34000,0
|
|
20231027,153900,5570240350,34000,34000,34000,34000,0
|
|
20231027,153800,5570240350,34000,34000,34000,34000,0
|
|
20231027,153700,5570240350,34000,34000,34000,34000,0
|
|
20231027,153600,5570240350,34000,34000,34000,34000,0
|
|
20231027,153500,5570240350,34000,34000,34000,34000,0
|
|
20231027,153400,5570240350,34000,34000,34000,34000,0
|
|
20231027,153300,5570240350,34000,34000,34000,34000,0
|
|
20231027,153200,5570240350,34000,34000,34000,34000,0
|
|
20231027,153100,5570240350,34000,34000,34000,34000,0
|
|
20231027,153000,5570240350,34000,34000,34000,34000,3575
|
|
20231027,152900,5448690350,33950,33950,33950,33950,0
|
|
20231027,152800,5448690350,33950,33950,33950,33950,0
|
|
20231027,152700,5448690350,33950,33950,33950,33950,0
|
|
20231027,152600,5448690350,33950,33950,33950,33950,0
|
|
20231027,152500,5448690350,33950,33950,33950,33950,0
|
|
20231027,152400,5448690350,33950,33950,33950,33950,0
|
|
20231027,152300,5448690350,33950,33950,33950,33950,0
|
|
20231027,152200,5448690350,33950,33950,33950,33950,0
|
|
20231027,152100,5448690350,33950,33950,33950,33950,0
|
|
20231027,152000,5448690350,33950,33950,33950,33950,0
|
|
20231027,151900,5448690350,33950,33850,33950,33850,42
|
|
20231027,151800,5447265050,33950,33950,33950,33850,2388
|
|
20231027,151700,5366365000,33950,33950,33950,33900,77
|
|
20231027,151600,5363752150,33900,33950,33950,33900,40
|
|
20231027,151500,5362394550,33950,33900,33950,33900,83
|
|
20231027,151400,5359577600,33900,34000,34000,33900,1520
|
|
20231027,151300,5307964050,34000,33950,34000,33950,117
|
|
20231027,151200,5303986150,33950,33950,34000,33950,114
|
|
20231027,151100,5300110250,34000,34000,34000,33950,231
|
|
20231027,151000,5292256900,34000,34000,34000,34000,195
|
|
20231027,150900,5285626900,33950,34000,34050,33950,226
|
|
20231027,150800,5277940750,34050,34000,34050,34000,479
|
|
20231027,150700,5261654300,34000,33950,34000,33950,247
|
|
20231027,150600,5253258100,34000,34000,34000,33950,74
|
|
20231027,150500,5250742200,33950,34000,34050,33950,569
|
|
20231027,150400,5231395400,34050,34050,34050,34000,28
|
|
20231027,150300,5230442050,34050,34000,34050,34000,59
|
|
20231027,150200,5228433250,34050,34000,34050,34000,78
|
|
20231027,150100,5225778250,34050,34100,34100,34000,979
|
|
20231027,150000,5192443550,34050,34100,34100,34050,78
|
|
20231027,145900,5189784450,34100,34100,34100,34050,95
|
|
20231027,145800,5186546350,34050,34100,34100,34050,816
|
|
20231027,145700,5158756400,34100,34100,34100,34050,88
|
|
20231027,145600,5155755700,34100,34100,34100,34050,460
|
|
20231027,145500,5140089900,34100,34250,34250,34050,1410
|
|
20231027,145400,5092040300,34200,34200,34250,34150,1248
|
|
20231027,145300,5049358150,34200,34150,34200,34100,613
|
|
20231027,145200,5028399250,34150,34150,34150,34100,600
|
|
20231027,145100,5007909300,34150,34150,34150,34100,641
|
|
20231027,145000,4986022450,34150,34200,34200,34150,664
|
|
20231027,144900,4963323750,34200,34150,34200,34100,577
|
|
20231027,144800,4943607950,34150,34200,34200,34100,645
|
|
20231027,144700,4921565400,34200,34150,34200,33950,1623
|
|
20231027,144600,4866238350,34150,34100,34150,34100,633
|
|
20231027,144500,4844631050,34100,34100,34100,34050,593
|
|
20231027,144400,4824409800,34100,34100,34100,34050,599
|
|
20231027,144300,4803984100,34050,34100,34100,34050,583
|
|
20231027,144200,4784104050,34100,33950,34100,33950,2892
|
|
20231027,144100,4685833750,33950,33950,33950,33900,712
|
|
20231027,144000,4661678050,33950,33950,33950,33900,268
|
|
20231027,143900,4652581750,33900,33950,34000,33900,556
|
|
20231027,143800,4633700400,33950,33900,33950,33900,417
|
|
20231027,143700,4619548350,33950,33950,33950,33900,159
|
|
20231027,143600,4614150450,33950,33950,33950,33900,233
|
|
20231027,143500,4606240250,33950,33900,33950,33900,307
|
|
20231027,143400,4595822600,33950,34000,34000,33950,365
|
|
20231027,143300,4583427950,34000,33950,34000,33900,143
|
|
20231027,143200,4578569750,33950,33950,33950,33900,275
|
|
20231027,143100,4569233800,33950,33950,33950,33900,3409
|
|
20231027,143000,4453635050,34000,34000,34000,33950,246
|
|
20231027,142900,4445271100,34000,34000,34000,33950,257
|
|
20231027,142800,4436534600,34000,34000,34050,34000,577
|
|
20231027,142700,4416905700,34000,34050,34050,34000,278
|
|
20231027,142600,4407443100,34050,34050,34050,34000,318
|
|
20231027,142500,4396619800,34050,34000,34050,34000,224
|
|
20231027,142400,4388994600,34050,34000,34050,33950,302
|
|
20231027,142300,4378725800,33950,34000,34000,33950,246
|
|
20231027,142200,4370362100,33950,34000,34000,33950,323
|
|
20231027,142100,4359384900,34000,34000,34000,33950,163
|
|
20231027,142000,4353843800,34000,34000,34000,34000,230
|
|
20231027,141900,4346023800,34000,34000,34000,34000,223
|
|
20231027,141800,4338441800,34000,34000,34000,34000,139
|
|
20231027,141700,4333715800,33950,34000,34050,33950,236
|
|
20231027,141600,4325690850,33950,34000,34000,33950,232
|
|
20231027,141500,4317808100,34000,34050,34050,34000,216
|
|
20231027,141400,4310458400,34000,34050,34050,34000,136
|
|
20231027,141300,4305827650,33950,33900,34050,33900,345
|
|
20231027,141200,4294112450,33950,34000,34000,33950,701
|
|
20231027,141100,4270306550,34000,34000,34050,33950,293
|
|
20231027,141000,4260336100,34000,34050,34050,34000,176
|
|
20231027,140900,4254349050,34050,34000,34050,34000,157
|
|
20231027,140800,4249006700,34000,34000,34050,34000,275
|
|
20231027,140700,4239653800,34000,34050,34050,34000,746
|
|
20231027,140600,4214287400,34050,34050,34050,33950,564
|
|
20231027,140500,4195098600,34050,34050,34050,34000,245
|
|
20231027,140400,4186756450,34050,34050,34050,34050,247
|
|
20231027,140300,4178346100,34050,34050,34050,34050,131
|
|
20231027,140200,4173885550,34050,34050,34050,34000,358
|
|
20231027,140100,4161700900,34050,34050,34100,34050,199
|
|
20231027,140000,4154923900,34050,34050,34100,34050,274
|
|
20231027,135900,4145589750,34050,34100,34100,34050,358
|
|
20231027,135800,4133390700,34100,34100,34100,34050,290
|
|
20231027,135700,4123502350,34100,34100,34100,34100,123
|
|
20231027,135600,4119308050,34050,34050,34050,34000,144
|
|
20231027,135500,4114404900,34050,34050,34050,34000,164
|
|
20231027,135400,4108820950,34050,34050,34050,34000,218
|
|
20231027,135300,4101400550,34050,34000,34050,33950,461
|
|
20231027,135200,4085727000,33950,34000,34000,33950,128
|
|
20231027,135100,4081375300,34000,34000,34000,33950,226
|
|
20231027,135000,4073691750,34000,34000,34000,33950,688
|
|
20231027,134900,4050325750,34000,34000,34000,33950,135
|
|
20231027,134800,4045736050,34000,33950,34000,33950,101
|
|
20231027,134700,4042302600,34000,34000,34000,33950,203
|
|
20231027,134600,4035400800,34000,34000,34000,34000,109
|
|
20231027,134500,4031694800,34000,34000,34000,34000,81
|
|
20231027,134400,4028940800,34000,34000,34000,33950,160
|
|
20231027,134300,4023501000,34000,34000,34000,34000,133
|
|
20231027,134200,4018979000,34000,34000,34000,34000,175
|
|
20231027,134100,4013029000,34000,34000,34000,33950,119
|
|
20231027,134000,4008983050,34000,34000,34000,33950,142
|
|
20231027,133900,4004155350,34000,33950,34000,33950,130
|
|
20231027,133800,3999739900,33950,33950,33950,33900,116
|
|
20231027,133700,3995801750,33950,33850,33950,33850,5274
|
|
20231027,133600,3816973700,33800,33850,33850,33800,163
|
|
20231027,133500,3811457150,33800,33850,33850,33800,120
|
|
20231027,133400,3807395500,33850,33800,33850,33800,110
|
|
20231027,133300,3803673400,33850,33850,33850,33800,148
|
|
20231027,133200,3798664000,33850,33850,33850,33800,144
|
|
20231027,133100,3793790500,33850,33850,33850,33800,127
|
|
20231027,133000,3789491650,33800,33850,33850,33800,260
|
|
20231027,132900,3780698200,33850,33850,33850,33800,134
|
|
20231027,132800,3776162500,33850,33800,33850,33800,196
|
|
20231027,132700,3769530250,33850,33850,33850,33800,177
|
|
20231027,132600,3763542350,33850,33850,33900,33850,80
|
|
20231027,132500,3760831000,33900,33900,33900,33800,187
|
|
20231027,132400,3754494850,33900,33850,33900,33800,221
|
|
20231027,132300,3747010300,33900,33850,33900,33800,187
|
|
20231027,132200,3740675400,33850,33850,33850,33800,151
|
|
20231027,132100,3735564250,33850,33750,33850,33750,401
|
|
20231027,132000,3722018050,33800,33800,33850,33750,148
|
|
20231027,131900,3717011700,33800,33800,33850,33750,502
|
|
20231027,131800,3700060750,33850,33850,33850,33800,118
|
|
20231027,131700,3696066700,33800,33850,33850,33800,111
|
|
20231027,131600,3692309650,33800,33900,33900,33800,624
|
|
20231027,131500,3671208550,33900,33850,33900,33850,73
|
|
20231027,131400,3668734400,33900,33900,33900,33850,200
|
|
20231027,131300,3661958750,33850,33900,33900,33850,374
|
|
20231027,131200,3649290300,33900,33850,33900,33850,580
|
|
20231027,131100,3629654050,33900,33900,33950,33900,142
|
|
20231027,131000,3624836100,33950,33950,33950,33900,109
|
|
20231027,130900,3621135700,33950,33950,33950,33800,573
|
|
20231027,130800,3601753900,33950,33950,33950,33900,78
|
|
20231027,130700,3599105850,33950,34000,34000,33900,116
|
|
20231027,130600,3595165350,33950,33950,34000,33950,103
|
|
20231027,130500,3591665600,33900,34000,34000,33900,103
|
|
20231027,130400,3588168400,33950,34000,34000,33950,129
|
|
20231027,130300,3583782600,33950,33950,34000,33850,666
|
|
20231027,130200,3561192250,33950,33950,33950,33900,107
|
|
20231027,130100,3557560350,33950,34050,34050,33900,104
|
|
20231027,130000,3554029350,34000,33950,34000,33950,219
|
|
20231027,125900,3546591350,33950,33900,34000,33900,404
|
|
20231027,125800,3532873550,33900,33950,34000,33800,2796
|
|
20231027,125700,3437952850,33950,33950,33950,33950,101
|
|
20231027,125600,3434523900,33950,33950,33950,33900,147
|
|
20231027,125500,3429534500,33950,34000,34000,33950,546
|
|
20231027,125400,3410995200,34000,34000,34000,34000,111
|
|
20231027,125300,3407221200,34000,33950,34000,33950,219
|
|
20231027,125200,3399780200,34000,34000,34050,33950,173
|
|
20231027,125100,3393898450,34000,34000,34000,34000,92
|
|
20231027,125000,3390770450,34000,34000,34000,34000,115
|
|
20231027,124900,3386860450,34000,34000,34000,33950,146
|
|
20231027,124800,3381896500,34000,34100,34100,33950,101
|
|
20231027,124700,3378458300,34100,34050,34100,34050,224
|
|
20231027,124600,3370827200,34050,34000,34050,33950,113
|
|
20231027,124500,3366983100,33950,34050,34050,33950,447
|
|
20231027,124400,3351794200,34000,34050,34050,33950,185
|
|
20231027,124300,3345506550,34050,34050,34050,34000,98
|
|
20231027,124200,3342169700,34000,34000,34000,34000,98
|
|
20231027,124100,3338837700,33950,34050,34050,33950,114
|
|
20231027,124000,3334959050,34050,34000,34050,34000,545
|
|
20231027,123900,3316423500,34050,34050,34050,34050,111
|
|
20231027,123800,3312643950,34050,34050,34050,34000,116
|
|
20231027,123700,3308694200,34050,34050,34050,34000,1039
|
|
20231027,123600,3273361400,34050,34100,34100,34050,1176
|
|
20231027,123500,3233313850,34100,34100,34100,34100,164
|
|
20231027,123400,3227721450,34100,34150,34150,34050,323
|
|
20231027,123300,3216716600,34150,34150,34150,34050,121
|
|
20231027,123200,3212584800,34150,34150,34150,34150,93
|
|
20231027,123100,3209408850,34150,34050,34150,34050,738
|
|
20231027,123000,3184246500,34100,34100,34150,34050,118
|
|
20231027,122900,3180221500,34150,34100,34150,34100,69
|
|
20231027,122800,3177867500,34100,34150,34150,34100,124
|
|
20231027,122700,3173637700,34100,34150,34150,34100,101
|
|
20231027,122600,3170190100,34150,34150,34150,34100,500
|
|
20231027,122500,3153134850,34150,34100,34150,34050,273
|
|
20231027,122400,3143820850,34100,34100,34100,34100,116
|
|
20231027,122300,3139865250,34100,34100,34100,34100,135
|
|
20231027,122200,3135261750,34050,34100,34100,34050,141
|
|
20231027,122100,3130454850,34100,34100,34100,34100,143
|
|
20231027,122000,3125578550,34100,34100,34100,34050,105
|
|
20231027,121900,3121998550,34100,34050,34100,34050,112
|
|
20231027,121800,3118179600,34100,34100,34100,34100,139
|
|
20231027,121700,3113439700,34100,34100,34100,34050,366
|
|
20231027,121600,3100971600,34100,34100,34100,34100,138
|
|
20231027,121500,3096265800,34100,34100,34100,34050,153
|
|
20231027,121400,3091049700,34100,34100,34100,34100,138
|
|
20231027,121300,3086343900,34100,34100,34100,34100,58
|
|
20231027,121200,3084366100,34100,34050,34100,34000,2226
|
|
20231027,121100,3008644450,34100,34100,34150,34100,2384
|
|
20231027,121000,2927347550,34100,34150,34150,34100,489
|
|
20231027,120900,2910666450,34100,34150,34150,34100,401
|
|
20231027,120800,2896972350,34150,34100,34150,34100,181
|
|
20231027,120700,2890793950,34150,34150,34150,34100,121
|
|
20231027,120600,2886662600,34150,34150,34150,34100,94
|
|
20231027,120500,2883452550,34150,34150,34150,34150,115
|
|
20231027,120400,2879525300,34150,34200,34200,34100,147
|
|
20231027,120300,2874504150,34200,34200,34200,34150,96
|
|
20231027,120200,2871221100,34200,34200,34200,34150,200
|
|
20231027,120100,2864384900,34250,34250,34250,34200,95
|
|
20231027,120000,2861131250,34150,34250,34250,34150,95
|
|
20231027,115900,2857878300,34250,34200,34250,34200,99
|
|
20231027,115800,2854487800,34200,34200,34250,34200,129
|
|
20231027,115700,2850072050,34200,34200,34200,34200,107
|
|
20231027,115600,2846412650,34150,34150,34200,34150,145
|
|
20231027,115500,2841459450,34200,34200,34250,34200,144
|
|
20231027,115400,2836531450,34250,34250,34250,34200,159
|
|
20231027,115300,2831086250,34250,34250,34250,34150,99
|
|
20231027,115200,2827697050,34200,34200,34250,34200,94
|
|
20231027,115100,2824481950,34200,34200,34200,34150,122
|
|
20231027,115000,2820309650,34200,34200,34200,34200,97
|
|
20231027,114900,2816992250,34200,34250,34250,34200,1115
|
|
20231027,114800,2778850750,34200,34250,34300,34200,724
|
|
20231027,114700,2754080150,34250,34300,34300,34250,140
|
|
20231027,114600,2749278700,34250,34350,34350,34250,1786
|
|
20231027,114500,2688070100,34350,34300,34350,34300,75
|
|
20231027,114400,2685494200,34300,34350,34350,34250,208
|
|
20231027,114300,2678361350,34350,34300,34350,34250,701
|
|
20231027,114200,2654313550,34300,34250,34300,34250,122
|
|
20231027,114100,2650129300,34300,34300,34300,34250,160
|
|
20231027,114000,2644641600,34300,34300,34300,34250,146
|
|
20231027,113900,2639634950,34300,34300,34300,34300,119
|
|
20231027,113800,2635553250,34250,34300,34300,34250,64
|
|
20231027,113700,2633358350,34300,34300,34300,34250,119
|
|
20231027,113600,2629276950,34300,34300,34300,34250,436
|
|
20231027,113500,2614336650,34300,34300,34300,34300,101
|
|
20231027,113400,2610872350,34300,34300,34300,34250,185
|
|
20231027,113300,2604527100,34300,34300,34300,34250,157
|
|
20231027,113200,2599142950,34300,34300,34300,34300,113
|
|
20231027,113100,2595267050,34300,34300,34300,34250,148
|
|
20231027,113000,2590192200,34250,34200,34300,34200,118
|
|
20231027,112900,2586146750,34300,34250,34300,34250,1372
|
|
20231027,112800,2539151200,34250,34250,34250,34250,249
|
|
20231027,112700,2530622950,34250,34250,34250,34200,155
|
|
20231027,112600,2525314800,34250,34250,34250,34250,120
|
|
20231027,112500,2521204800,34250,34250,34250,34200,240
|
|
20231027,112400,2512985300,34250,34200,34250,34200,151
|
|
20231027,112300,2507816100,34250,34200,34250,34150,1543
|
|
20231027,112200,2455045500,34200,34200,34200,34150,169
|
|
20231027,112100,2449265750,34200,34200,34200,34150,143
|
|
20231027,112000,2444375200,34150,34200,34200,34150,138
|
|
20231027,111900,2439655800,34150,34200,34200,34150,110
|
|
20231027,111800,2435894050,34200,34150,34200,34150,148
|
|
20231027,111700,2430836950,34100,34150,34150,34100,84
|
|
20231027,111600,2427968450,34150,34100,34150,34100,161
|
|
20231027,111500,2422470450,34100,34150,34150,34100,129
|
|
20231027,111400,2418065250,34100,34150,34200,34100,185
|
|
20231027,111300,2411743600,34200,34150,34200,34150,283
|
|
20231027,111200,2402073350,34200,34200,34200,34150,152
|
|
20231027,111100,2396875150,34150,34200,34200,34150,102
|
|
20231027,111000,2393386800,34200,34150,34200,34150,727
|
|
20231027,110900,2368558600,34150,34150,34150,34100,137
|
|
20231027,110800,2363880600,34150,34100,34150,34100,240
|
|
20231027,110700,2355687650,34150,34100,34150,34100,684
|
|
20231027,110600,2332361400,34100,34100,34100,34100,107
|
|
20231027,110500,2328712700,34100,34050,34100,34050,277
|
|
20231027,110400,2319275950,34100,34100,34100,34050,261
|
|
20231027,110300,2310375900,34050,34100,34100,34050,151
|
|
20231027,110200,2305230550,34100,34050,34100,34050,121
|
|
20231027,110100,2301106950,34050,34050,34050,34000,115
|
|
20231027,110000,2297191300,34050,34050,34050,34050,153
|
|
20231027,105900,2291981650,34050,34050,34050,34000,99
|
|
20231027,105800,2288610750,34050,34050,34050,34000,128
|
|
20231027,105700,2284252550,34050,34100,34100,34050,237
|
|
20231027,105600,2276177900,34100,34150,34150,34050,395
|
|
20231027,105500,2262707900,34150,34150,34150,34100,319
|
|
20231027,105400,2251814350,34150,34150,34150,34100,141
|
|
20231027,105300,2247000050,34100,34150,34150,34100,132
|
|
20231027,105200,2242492450,34150,34150,34150,34100,199
|
|
20231027,105100,2235700150,34150,34150,34150,34100,142
|
|
20231027,105000,2230851350,34150,34150,34150,34100,93
|
|
20231027,104900,2227675750,34100,34100,34150,34100,71
|
|
20231027,104800,2225251550,34150,34050,34150,34050,136
|
|
20231027,104700,2220612050,34150,34050,34150,34050,143
|
|
20231027,104600,2215731950,34100,34050,34150,34000,164
|
|
20231027,104500,2210141800,34050,34100,34100,34050,121
|
|
20231027,104400,2206016100,34100,34050,34100,34000,95
|
|
20231027,104300,2202779450,34000,34150,34150,34000,198
|
|
20231027,104200,2196026900,34100,34100,34150,34100,292
|
|
20231027,104100,2186064850,34100,34050,34100,34000,512
|
|
20231027,104000,2168617650,34050,34050,34050,34050,127
|
|
20231027,103900,2164293300,34050,34000,34050,34000,116
|
|
20231027,103800,2160343700,34050,34050,34050,34000,711
|
|
20231027,103700,2136134200,34050,33950,34050,33950,204
|
|
20231027,103600,2129202300,33950,34050,34050,33950,731
|
|
20231027,103500,2104374750,34050,34050,34050,34000,234
|
|
20231027,103400,2096415250,34050,34050,34050,33950,783
|
|
20231027,103300,2069763450,34050,34050,34050,34000,100
|
|
20231027,103200,2066358500,34050,34050,34050,33950,160
|
|
20231027,103100,2060914800,34050,34000,34050,34000,189
|
|
20231027,103000,2054483450,34050,34150,34150,34000,1781
|
|
20231027,102900,1993887550,34150,34150,34150,34100,113
|
|
20231027,102800,1990028650,34150,34100,34150,34100,316
|
|
20231027,102700,1979250850,34100,34100,34150,34100,186
|
|
20231027,102600,1972902250,34150,34150,34150,34100,240
|
|
20231027,102500,1964710900,34100,34100,34100,34100,839
|
|
20231027,102400,1936101000,34100,34000,34100,34000,2210
|
|
20231027,102300,1860905400,34000,34000,34000,33950,126
|
|
20231027,102200,1856622100,33950,34000,34000,33950,110
|
|
20231027,102100,1852882400,33950,33950,34000,33950,111
|
|
20231027,102000,1849109600,34000,33950,34000,33950,203
|
|
20231027,101900,1842211000,34000,33950,34000,33950,194
|
|
20231027,101800,1835619350,34000,34000,34000,33950,133
|
|
20231027,101700,1831098500,33950,33950,34000,33950,105
|
|
20231027,101600,1827529000,33950,34050,34050,33800,15180
|
|
20231027,101500,1313826000,34050,34050,34050,34000,121
|
|
20231027,101400,1309706300,34000,34000,34050,34000,144
|
|
20231027,101300,1304805800,34050,34050,34050,34000,156
|
|
20231027,101200,1299495050,34050,34050,34050,34050,217
|
|
20231027,101100,1292106200,34050,34050,34050,34050,254
|
|
20231027,101000,1283457500,34000,34000,34050,34000,124
|
|
20231027,100900,1279237850,34000,34000,34000,33950,120
|
|
20231027,100800,1275157950,34000,34000,34000,34000,116
|
|
20231027,100700,1271213950,34000,34000,34000,34000,136
|
|
20231027,100600,1266589950,34000,34000,34000,34000,156
|
|
20231027,100500,1261285950,34000,34000,34000,33900,166
|
|
20231027,100400,1255642950,34000,34050,34050,33900,289
|
|
20231027,100300,1245834350,34000,33950,34050,33950,1704
|
|
20231027,100200,1187935100,33950,33900,33950,33900,122
|
|
20231027,100100,1183793350,33950,33950,33950,33900,126
|
|
20231027,100000,1179515700,33900,33900,33900,33850,107
|
|
20231027,095900,1175888450,33850,33850,33900,33850,201
|
|
20231027,095800,1169079000,33900,33900,33950,33850,540
|
|
20231027,095700,1150769200,33950,33950,33950,33950,86
|
|
20231027,095600,1147849500,33950,33950,33950,33950,632
|
|
20231027,095500,1126393100,33950,33900,33950,33800,450
|
|
20231027,095400,1111142900,33900,33950,33950,33850,914
|
|
20231027,095300,1080182200,33950,33950,33950,33900,94
|
|
20231027,095200,1076991200,33900,33900,33950,33900,167
|
|
20231027,095100,1071324650,33950,33950,33950,33950,116
|
|
20231027,095000,1067386450,33900,33950,33950,33900,1537
|
|
20231027,094900,1015276500,33950,33900,33950,33900,119
|
|
20231027,094800,1011236950,33950,34000,34050,33950,2069
|
|
20231027,094700,940945150,34000,33950,34000,33900,660
|
|
20231027,094600,918550900,33950,33950,33950,33900,167
|
|
20231027,094500,912881350,33950,33900,33950,33900,362
|
|
20231027,094400,900601900,33950,33950,33950,33900,147
|
|
20231027,094300,895612250,33950,33950,33950,33900,190
|
|
20231027,094200,889166100,33950,33900,33950,33900,146
|
|
20231027,094100,884211750,33900,33950,33950,33800,550
|
|
20231027,094000,865587000,33900,33900,33950,33850,225
|
|
20231027,093900,857960800,33850,33950,34000,33850,734
|
|
20231027,093800,833075200,34000,33900,34000,33900,651
|
|
20231027,093700,811002450,33900,34000,34050,33850,620
|
|
20231027,093600,789989600,34000,34100,34150,33950,1899
|
|
20231027,093500,725341750,34150,34150,34150,34150,157
|
|
20231027,093400,719980200,34100,34150,34150,34100,153
|
|
20231027,093300,714755400,34150,34150,34150,34150,96
|
|
20231027,093200,711477000,34150,34100,34150,34050,447
|
|
20231027,093100,696230650,34050,34100,34150,34000,1468
|
|
20231027,093000,646194850,34100,34000,34100,34000,740
|
|
20231027,092900,621004400,33950,34000,34050,33950,450
|
|
20231027,092800,605702850,33900,34000,34050,33900,1102
|
|
20231027,092700,568233500,34050,34050,34100,34000,462
|
|
20231027,092600,552503150,34050,34100,34100,34050,273
|
|
20231027,092500,543201000,34050,34050,34100,34050,357
|
|
20231027,092400,531041200,34050,34150,34200,34050,740
|
|
20231027,092300,505782500,34150,34200,34200,34150,363
|
|
20231027,092200,493378400,34200,34150,34200,34150,906
|
|
20231027,092100,462394300,34200,34200,34200,34150,119
|
|
20231027,092000,458324800,34150,34150,34200,34150,167
|
|
20231027,091900,452621200,34150,34100,34200,34100,621
|
|
20231027,091800,431415900,34100,34100,34150,34100,100
|
|
20231027,091700,428001750,34150,34100,34150,34050,743
|
|
20231027,091600,402663750,34100,34100,34150,34100,957
|
|
20231027,091500,370023650,34100,34050,34100,34050,851
|
|
20231027,091400,341028950,34050,34000,34050,33850,701
|
|
20231027,091300,317186350,33950,33900,33950,33850,450
|
|
20231027,091200,301922000,33900,33900,33900,33850,1343
|
|
20231027,091100,256396800,33900,33850,33900,33850,261
|
|
20231027,091000,247558900,33900,33850,33900,33800,231
|
|
20231027,090900,239729350,33850,33900,33900,33850,479
|
|
20231027,090800,223503800,33900,33950,33950,33900,197
|
|
20231027,090700,216816050,33900,33900,33950,33900,335
|
|
20231027,090600,205457650,33900,33700,33900,33700,1139
|
|
20231027,090500,166938700,33800,33700,33800,33700,1061
|
|
20231027,090400,131153700,33700,33750,33750,33700,267
|
|
20231027,090300,122151450,33700,33500,33750,33450,93
|
|
20231027,090200,119018950,33500,33800,33800,33500,228
|
|
20231027,090100,111346950,33750,33900,33900,33700,618
|
|
20231027,090000,90488350,33800,33700,33900,33700,2684
|