579 lines
33 KiB
CSV
579 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183600,9628180000,237000,237000,237000,237000,5295
|
|
20231012,183500,9628180000,237000,237000,237000,237000,0
|
|
20231012,183400,9628180000,237000,237000,237000,237000,0
|
|
20231012,183300,9628180000,237000,237000,237000,237000,0
|
|
20231012,183200,9628180000,237000,237000,237000,237000,0
|
|
20231012,183100,9628180000,237000,237000,237000,237000,0
|
|
20231012,183000,9628180000,237000,237000,237000,237000,0
|
|
20231012,182900,9628180000,237000,237000,237000,237000,0
|
|
20231012,182800,9628180000,237000,237000,237000,237000,0
|
|
20231012,182700,9628180000,237000,237000,237000,237000,0
|
|
20231012,182600,9628180000,237000,237000,237000,237000,0
|
|
20231012,182500,9628180000,237000,237000,237000,237000,0
|
|
20231012,182400,9628180000,237000,237000,237000,237000,0
|
|
20231012,182300,9628180000,237000,237000,237000,237000,0
|
|
20231012,182200,9628180000,237000,237000,237000,237000,0
|
|
20231012,182100,9628180000,237000,237000,237000,237000,0
|
|
20231012,182000,9628180000,237000,237000,237000,237000,0
|
|
20231012,181900,9628180000,237000,237000,237000,237000,0
|
|
20231012,181800,9628180000,237000,237000,237000,237000,0
|
|
20231012,181700,9628180000,237000,237000,237000,237000,0
|
|
20231012,181600,9628180000,237000,237000,237000,237000,0
|
|
20231012,181500,9628180000,237000,237000,237000,237000,0
|
|
20231012,181400,9628180000,237000,237000,237000,237000,0
|
|
20231012,181300,9628180000,237000,237000,237000,237000,0
|
|
20231012,181200,9628180000,237000,237000,237000,237000,0
|
|
20231012,181100,9628180000,237000,237000,237000,237000,0
|
|
20231012,181000,9628180000,237000,237000,237000,237000,0
|
|
20231012,180900,9628180000,237000,237000,237000,237000,0
|
|
20231012,180800,9628180000,237000,237000,237000,237000,0
|
|
20231012,180700,9628180000,237000,237000,237000,237000,0
|
|
20231012,180600,9628180000,237000,237000,237000,237000,5295
|
|
20231012,180500,9628180000,237000,237000,237000,237000,0
|
|
20231012,180400,9628180000,237000,237000,237000,237000,0
|
|
20231012,180300,9628180000,237000,237000,237000,237000,0
|
|
20231012,180200,9628180000,237000,237000,237000,237000,0
|
|
20231012,180100,9628180000,237000,237000,237000,237000,0
|
|
20231012,180000,9628180000,237000,237000,237000,237000,0
|
|
20231012,175900,9628180000,237000,237000,237000,237000,0
|
|
20231012,175800,9628180000,237000,237000,237000,237000,0
|
|
20231012,175700,9628180000,237000,237000,237000,237000,0
|
|
20231012,175600,9628180000,237000,237000,237000,237000,0
|
|
20231012,175500,9628180000,237000,237000,237000,237000,0
|
|
20231012,175400,9628180000,237000,237000,237000,237000,0
|
|
20231012,175300,9628180000,237000,237000,237000,237000,0
|
|
20231012,175200,9628180000,237000,237000,237000,237000,0
|
|
20231012,175100,9628180000,237000,237000,237000,237000,0
|
|
20231012,175000,9628180000,237000,237000,237000,237000,0
|
|
20231012,174900,9628180000,237000,237000,237000,237000,0
|
|
20231012,174800,9628180000,237000,237000,237000,237000,0
|
|
20231012,174700,9628180000,237000,237000,237000,237000,0
|
|
20231012,174600,9628180000,237000,237000,237000,237000,0
|
|
20231012,174500,9628180000,237000,237000,237000,237000,0
|
|
20231012,174400,9628180000,237000,237000,237000,237000,0
|
|
20231012,174300,9628180000,237000,237000,237000,237000,0
|
|
20231012,174200,9628180000,237000,237000,237000,237000,0
|
|
20231012,174100,9628180000,237000,237000,237000,237000,0
|
|
20231012,174000,9628180000,237000,237000,237000,237000,0
|
|
20231012,173900,9628180000,237000,237000,237000,237000,0
|
|
20231012,173800,9628180000,237000,237000,237000,237000,0
|
|
20231012,173700,9628180000,237000,237000,237000,237000,0
|
|
20231012,173600,9628180000,237000,237000,237000,237000,5295
|
|
20231012,173500,9628180000,237000,237000,237000,237000,0
|
|
20231012,173400,9628180000,237000,237000,237000,237000,0
|
|
20231012,173300,9628180000,237000,237000,237000,237000,0
|
|
20231012,173200,9628180000,237000,237000,237000,237000,0
|
|
20231012,173100,9628180000,237000,237000,237000,237000,0
|
|
20231012,173000,9628180000,237000,237000,237000,237000,0
|
|
20231012,172900,9628180000,237000,237000,237000,237000,0
|
|
20231012,172800,9628180000,237000,237000,237000,237000,0
|
|
20231012,172700,9628180000,237000,237000,237000,237000,0
|
|
20231012,172600,9628180000,237000,237000,237000,237000,0
|
|
20231012,172500,9628180000,237000,237000,237000,237000,0
|
|
20231012,172400,9628180000,237000,237000,237000,237000,0
|
|
20231012,172300,9628180000,237000,237000,237000,237000,0
|
|
20231012,172200,9628180000,237000,237000,237000,237000,0
|
|
20231012,172100,9628180000,237000,237000,237000,237000,0
|
|
20231012,172000,9628180000,237000,237000,237000,237000,0
|
|
20231012,171900,9628180000,237000,237000,237000,237000,0
|
|
20231012,171800,9628180000,237000,237000,237000,237000,0
|
|
20231012,171700,9628180000,237000,237000,237000,237000,0
|
|
20231012,171600,9628180000,237000,237000,237000,237000,0
|
|
20231012,171500,9628180000,237000,237000,237000,237000,0
|
|
20231012,171400,9628180000,237000,237000,237000,237000,0
|
|
20231012,171300,9628180000,237000,237000,237000,237000,0
|
|
20231012,171200,9628180000,237000,237000,237000,237000,0
|
|
20231012,171100,9628180000,237000,237000,237000,237000,0
|
|
20231012,171000,9628180000,237000,237000,237000,237000,0
|
|
20231012,170900,9628180000,237000,237000,237000,237000,0
|
|
20231012,170800,9628180000,237000,237000,237000,237000,0
|
|
20231012,170700,9628180000,237000,237000,237000,237000,0
|
|
20231012,170600,9628180000,237000,237000,237000,237000,5295
|
|
20231012,170500,9628180000,237000,237000,237000,237000,0
|
|
20231012,170400,9628180000,237000,237000,237000,237000,0
|
|
20231012,170300,9628180000,237000,237000,237000,237000,0
|
|
20231012,170200,9628180000,237000,237000,237000,237000,0
|
|
20231012,170100,9628180000,237000,237000,237000,237000,0
|
|
20231012,170000,9628180000,237000,237000,237000,237000,0
|
|
20231012,165900,9628180000,237000,237000,237000,237000,0
|
|
20231012,165800,9628180000,237000,237000,237000,237000,0
|
|
20231012,165700,9628180000,237000,237000,237000,237000,0
|
|
20231012,165600,9628180000,237000,237000,237000,237000,0
|
|
20231012,165500,9628180000,237000,237000,237000,237000,0
|
|
20231012,165400,9628180000,237000,237000,237000,237000,0
|
|
20231012,165300,9628180000,237000,237000,237000,237000,0
|
|
20231012,165200,9628180000,237000,237000,237000,237000,0
|
|
20231012,165100,9628180000,237000,237000,237000,237000,0
|
|
20231012,165000,9628180000,237000,237000,237000,237000,0
|
|
20231012,164900,9628180000,237000,237000,237000,237000,0
|
|
20231012,164800,9628180000,237000,237000,237000,237000,0
|
|
20231012,164700,9628180000,237000,237000,237000,237000,0
|
|
20231012,164600,9628180000,237000,237000,237000,237000,0
|
|
20231012,164500,9628180000,237000,237000,237000,237000,0
|
|
20231012,164400,9628180000,237000,237000,237000,237000,0
|
|
20231012,164300,9628180000,237000,237000,237000,237000,0
|
|
20231012,164200,9628180000,237000,237000,237000,237000,0
|
|
20231012,164100,9628180000,237000,237000,237000,237000,0
|
|
20231012,164000,9628180000,237000,237000,237000,237000,0
|
|
20231012,163900,9628180000,237000,237000,237000,237000,0
|
|
20231012,163800,9628180000,237000,237000,237000,237000,0
|
|
20231012,163700,9628180000,237000,237000,237000,237000,0
|
|
20231012,163600,9628180000,237000,237000,237000,237000,5295
|
|
20231012,163500,9628180000,237000,237000,237000,237000,0
|
|
20231012,163400,9628180000,237000,237000,237000,237000,0
|
|
20231012,163300,9628180000,237000,237000,237000,237000,0
|
|
20231012,163200,9628180000,237000,237000,237000,237000,0
|
|
20231012,163100,9628180000,237000,237000,237000,237000,0
|
|
20231012,163000,9628180000,237000,237000,237000,237000,0
|
|
20231012,162900,9628180000,237000,237000,237000,237000,0
|
|
20231012,162800,9628180000,237000,237000,237000,237000,0
|
|
20231012,162700,9628180000,237000,237000,237000,237000,0
|
|
20231012,162600,9628180000,237000,237000,237000,237000,0
|
|
20231012,162500,9628180000,237000,237000,237000,237000,0
|
|
20231012,162400,9628180000,237000,237000,237000,237000,0
|
|
20231012,162300,9628180000,237000,237000,237000,237000,0
|
|
20231012,162200,9628180000,237000,237000,237000,237000,0
|
|
20231012,162100,9628180000,237000,237000,237000,237000,0
|
|
20231012,162000,9628180000,237000,237000,237000,237000,0
|
|
20231012,161900,9628180000,237000,237000,237000,237000,0
|
|
20231012,161800,9628180000,237000,237000,237000,237000,0
|
|
20231012,161700,9628180000,237000,237000,237000,237000,0
|
|
20231012,161600,9628180000,237000,237000,237000,237000,0
|
|
20231012,161500,9628180000,237000,237000,237000,237000,0
|
|
20231012,161400,9628180000,237000,237000,237000,237000,0
|
|
20231012,161300,9628180000,237000,237000,237000,237000,0
|
|
20231012,161200,9628180000,237000,237000,237000,237000,0
|
|
20231012,161100,9628180000,237000,237000,237000,237000,0
|
|
20231012,161000,9628180000,237000,237000,237000,237000,0
|
|
20231012,160900,9628180000,237000,237000,237000,237000,0
|
|
20231012,160800,9628180000,237000,237000,237000,237000,0
|
|
20231012,160700,9628180000,237000,237000,237000,237000,0
|
|
20231012,160600,9628180000,237000,237000,237000,237000,5295
|
|
20231012,160500,9628180000,237000,237000,237000,237000,0
|
|
20231012,160400,9628180000,237000,237000,237000,237000,0
|
|
20231012,160300,9628180000,237000,237000,237000,237000,0
|
|
20231012,160200,9628180000,237000,237000,237000,237000,0
|
|
20231012,160100,9628180000,237000,237000,237000,237000,0
|
|
20231012,160000,9628180000,237000,237000,237000,237000,0
|
|
20231012,155900,9628180000,237000,237000,237000,237000,0
|
|
20231012,155800,9628180000,237000,237000,237000,237000,0
|
|
20231012,155700,9628180000,237000,237000,237000,237000,0
|
|
20231012,155600,9628180000,237000,237000,237000,237000,0
|
|
20231012,155500,9628180000,237000,237000,237000,237000,0
|
|
20231012,155400,9628180000,237000,237000,237000,237000,0
|
|
20231012,155300,9628180000,237000,237000,237000,237000,0
|
|
20231012,155200,9628180000,237000,237000,237000,237000,0
|
|
20231012,155100,9628180000,237000,237000,237000,237000,0
|
|
20231012,155000,9628180000,237000,237000,237000,237000,0
|
|
20231012,154900,9628180000,237000,237000,237000,237000,0
|
|
20231012,154800,9628180000,237000,237000,237000,237000,0
|
|
20231012,154700,9628180000,237000,237000,237000,237000,0
|
|
20231012,154600,9628180000,237000,237000,237000,237000,0
|
|
20231012,154500,9628180000,237000,237000,237000,237000,0
|
|
20231012,154400,9628180000,237000,237000,237000,237000,0
|
|
20231012,154300,9628180000,237000,237000,237000,237000,0
|
|
20231012,154200,9628180000,237000,237000,237000,237000,0
|
|
20231012,154100,9628180000,237000,237000,237000,237000,0
|
|
20231012,154000,9628180000,237000,237000,237000,237000,0
|
|
20231012,153900,9628180000,237000,237000,237000,237000,0
|
|
20231012,153800,9628180000,237000,237000,237000,237000,0
|
|
20231012,153700,9628180000,237000,237000,237000,237000,0
|
|
20231012,153600,9628180000,237000,237000,237000,237000,5295
|
|
20231012,153500,9628180000,237000,237000,237000,237000,0
|
|
20231012,153400,9628180000,237000,237000,237000,237000,0
|
|
20231012,153300,9628180000,237000,237000,237000,237000,0
|
|
20231012,153200,9628180000,237000,237000,237000,237000,0
|
|
20231012,153100,9628180000,237000,237000,237000,237000,0
|
|
20231012,153000,9628180000,237000,237000,237000,237000,5295
|
|
20231012,152900,8373265000,237500,237500,237500,237500,0
|
|
20231012,152800,8373265000,237500,237500,237500,237500,0
|
|
20231012,152700,8373265000,237500,237500,237500,237500,0
|
|
20231012,152600,8373265000,237500,237500,237500,237500,0
|
|
20231012,152500,8373265000,237500,237500,237500,237500,0
|
|
20231012,152400,8373265000,237500,237500,237500,237500,0
|
|
20231012,152300,8373265000,237500,237500,237500,237500,0
|
|
20231012,152200,8373265000,237500,237500,237500,237500,0
|
|
20231012,152100,8373265000,237500,237500,237500,237500,0
|
|
20231012,152000,8373265000,237500,237500,237500,237500,0
|
|
20231012,151900,8373265000,237500,237000,237500,237000,285
|
|
20231012,151800,8305714500,236500,237000,237500,236500,111
|
|
20231012,151700,8279414500,237000,236500,237500,236500,91
|
|
20231012,151600,8257857500,237500,236500,237500,236500,103
|
|
20231012,151500,8233439500,236500,236500,237000,236500,32
|
|
20231012,151400,8225866000,236500,237500,237500,236500,66
|
|
20231012,151300,8210241500,237500,237000,237500,236500,42
|
|
20231012,151200,8200289000,237000,236500,237500,236500,22
|
|
20231012,151100,8195076000,236500,236500,237500,236500,38
|
|
20231012,151000,8186079000,236000,237000,237500,236000,105
|
|
20231012,150900,8161194500,236500,237500,237500,236000,261
|
|
20231012,150800,8099455500,237000,237500,237500,236000,36
|
|
20231012,150700,8090922000,237500,237000,237500,236500,75
|
|
20231012,150600,8073151000,237000,237000,237500,236500,75
|
|
20231012,150500,8055372500,237000,237000,237000,236500,74
|
|
20231012,150400,8037854000,237000,236500,237000,236500,22
|
|
20231012,150300,8032645000,236500,236000,237000,236000,49
|
|
20231012,150200,8021057500,236500,236500,236500,236000,35
|
|
20231012,150100,8012792500,236000,235500,236500,235000,224
|
|
20231012,150000,7959967000,235500,236000,236500,235000,333
|
|
20231012,145900,7881538000,236000,236000,236500,236000,48
|
|
20231012,145800,7870208500,236500,237000,237000,236000,51
|
|
20231012,145700,7858162000,236500,235500,237000,235500,509
|
|
20231012,145600,7737767500,236000,235500,236000,235000,32
|
|
20231012,145500,7730238500,235500,235000,236000,235000,165
|
|
20231012,145400,7691381000,236000,235500,236000,235000,62
|
|
20231012,145300,7676796000,235500,235500,236000,235500,43
|
|
20231012,145200,7666668500,235500,235000,236500,235000,167
|
|
20231012,145100,7627372500,235000,235000,236000,235000,32
|
|
20231012,145000,7619837000,235000,235000,235500,235000,50
|
|
20231012,144900,7608080000,235000,235000,235500,235000,31
|
|
20231012,144800,7600794000,235500,235500,235500,235000,73
|
|
20231012,144700,7583630500,235000,235500,236000,235000,30
|
|
20231012,144600,7576565500,235500,235500,236000,235500,23
|
|
20231012,144500,7571148000,235500,235500,235500,235500,197
|
|
20231012,144400,7524754500,235500,235500,236000,235500,32
|
|
20231012,144300,7517215000,236000,236000,236000,235500,182
|
|
20231012,144200,7474342500,236500,236000,236500,236000,55
|
|
20231012,144100,7461362000,236000,235500,236500,235500,44
|
|
20231012,144000,7450994500,235500,236500,236500,235500,45
|
|
20231012,143900,7440381000,235500,235000,236000,235000,540
|
|
20231012,143800,7313091000,235000,235000,235500,235000,26
|
|
20231012,143700,7306980500,235000,235000,235000,235000,41
|
|
20231012,143600,7297345500,235000,235000,235500,234500,234
|
|
20231012,143500,7242356000,235000,234500,235000,234500,16
|
|
20231012,143400,7238601000,235500,234500,235500,234500,59
|
|
20231012,143300,7224756000,234500,235000,235000,234500,56
|
|
20231012,143200,7211617500,235000,234500,235000,234500,39
|
|
20231012,143100,7202467000,234500,235000,235500,234500,108
|
|
20231012,143000,7177092000,235000,235000,235500,234500,576
|
|
20231012,142900,7041721500,235500,235000,236000,235000,175
|
|
20231012,142800,7000513000,235000,234500,235500,234500,130
|
|
20231012,142700,6969945000,234000,234500,235000,234000,74
|
|
20231012,142600,6952592500,234500,234000,235000,234000,199
|
|
20231012,142500,6905941000,234500,234500,235000,234000,103
|
|
20231012,142400,6881794000,234500,234500,234500,234500,280
|
|
20231012,142300,6816134000,234500,234000,235500,234000,434
|
|
20231012,142200,6714168500,234000,234000,234500,233500,152
|
|
20231012,142100,6678607000,234000,234000,234500,234000,368
|
|
20231012,142000,6592489500,234000,234500,234500,234000,121
|
|
20231012,141900,6564171000,234000,234500,234500,234000,179
|
|
20231012,141800,6522212000,234500,235000,235000,234500,80
|
|
20231012,141700,6503450000,235000,235000,235000,234500,59
|
|
20231012,141600,6489607000,235000,234500,235000,234500,80
|
|
20231012,141500,6470839500,234500,234500,235000,234500,55
|
|
20231012,141400,6457930500,235000,234500,235000,234500,145
|
|
20231012,141300,6423903000,235000,234500,235000,234000,323
|
|
20231012,141200,6348078500,234500,234500,234500,234000,89
|
|
20231012,141100,6327226500,234500,234500,235000,234500,74
|
|
20231012,141000,6309873000,234500,234500,235000,234500,114
|
|
20231012,140900,6283137500,234500,235000,235000,234500,339
|
|
20231012,140800,6203620500,235500,235500,235500,235000,159
|
|
20231012,140700,6166251000,235000,235000,235000,235000,53
|
|
20231012,140600,6153796000,235000,235000,235500,235000,187
|
|
20231012,140500,6109823500,235000,235000,235500,235000,86
|
|
20231012,140400,6089612500,235000,235000,235500,235000,155
|
|
20231012,140300,6053186500,235000,235000,235500,235000,55
|
|
20231012,140200,6040258000,235000,235000,235500,235000,87
|
|
20231012,140100,6019808000,235000,235000,236000,235000,116
|
|
20231012,140000,5992506500,235000,235000,236000,235000,202
|
|
20231012,135900,5945024000,235000,235500,236000,235000,101
|
|
20231012,135800,5921260000,235500,235000,236000,235000,117
|
|
20231012,135700,5893679000,235000,235500,235500,235000,113
|
|
20231012,135600,5867068000,235500,235000,236000,235000,93
|
|
20231012,135500,5845150000,236000,235000,236000,235000,74
|
|
20231012,135400,5827737000,235000,235000,235500,235000,66
|
|
20231012,135300,5812222500,235500,235500,236000,235500,157
|
|
20231012,135200,5775248500,235500,235500,236000,235500,30
|
|
20231012,135100,5768182000,235500,235500,236000,235500,59
|
|
20231012,135000,5754283500,235500,235500,235500,235500,47
|
|
20231012,134900,5743215000,235500,236000,236000,235500,32
|
|
20231012,134800,5735678500,235500,235500,236000,235500,58
|
|
20231012,134700,5722014500,235500,235500,236000,235500,43
|
|
20231012,134600,5711886000,235500,235500,236000,235500,63
|
|
20231012,134500,5697047500,235500,236000,236000,235500,57
|
|
20231012,134400,5683616000,235500,235500,236000,235500,44
|
|
20231012,134300,5673241000,235500,236000,236000,235500,97
|
|
20231012,134200,5650354500,236000,236000,236500,236000,132
|
|
20231012,134100,5619198500,236000,236000,236500,236000,32
|
|
20231012,134000,5611646000,236000,236500,236500,236000,67
|
|
20231012,133900,5595819500,236000,236000,236500,236000,71
|
|
20231012,133800,5579056500,236000,236000,237000,236000,47
|
|
20231012,133700,5567951000,236500,236500,237000,236000,62
|
|
20231012,133600,5553288500,236500,237000,237000,236500,63
|
|
20231012,133500,5538378000,236500,236500,236500,236000,57
|
|
20231012,133400,5524902000,236500,236500,237000,236000,73
|
|
20231012,133300,5507638500,236500,237000,237000,236000,181
|
|
20231012,133200,5464767000,236500,237000,237000,236000,42
|
|
20231012,133100,5454834000,237000,237000,237500,237000,135
|
|
20231012,133000,5422838500,237000,236500,237500,236500,146
|
|
20231012,132900,5388248000,236500,236000,236500,236000,212
|
|
20231012,132800,5338203500,236500,236000,236500,236000,76
|
|
20231012,132700,5320253500,236000,236500,237000,236000,255
|
|
20231012,132600,5259951500,236500,236500,237000,236500,73
|
|
20231012,132500,5242685500,237000,236500,237000,236500,150
|
|
20231012,132400,5207158500,236500,236500,237000,236500,60
|
|
20231012,132300,5192968000,237000,236500,237000,236000,306
|
|
20231012,132200,5120662000,236000,236000,236500,236000,204
|
|
20231012,132100,5072436500,236000,236000,236000,236000,75
|
|
20231012,132000,5054736500,236000,235500,236000,235500,42
|
|
20231012,131900,5044832000,235500,236000,236000,235500,56
|
|
20231012,131800,5031619500,236000,236000,236000,235500,30
|
|
20231012,131700,5024546500,236000,236000,236000,235500,71
|
|
20231012,131600,5007804000,236000,236000,236000,236000,27
|
|
20231012,131500,5001432000,236000,236000,236000,236000,39
|
|
20231012,131400,4992228000,236000,236000,236500,236000,69
|
|
20231012,131300,4975943500,236000,236000,236000,236000,58
|
|
20231012,131200,4962255500,236000,236000,236500,235500,255
|
|
20231012,131100,4902080000,236000,236500,236500,235500,67
|
|
20231012,131000,4886267000,235500,236000,236000,235500,42
|
|
20231012,130900,4876357000,235500,235500,236500,235500,62
|
|
20231012,130800,4861745000,236000,236000,236500,235500,62
|
|
20231012,130700,4847117500,236000,236000,236000,235500,58
|
|
20231012,130600,4833433500,236000,236000,236500,236000,63
|
|
20231012,130500,4818556500,236000,235500,237000,235500,280
|
|
20231012,130400,4752369500,236000,236000,236500,235500,45
|
|
20231012,130300,4741759000,236000,236000,236500,235500,75
|
|
20231012,130200,4724067500,236000,236000,236000,235500,65
|
|
20231012,130100,4708729000,235500,236000,236500,235500,26
|
|
20231012,130000,4702595000,236000,235500,236500,235000,86
|
|
20231012,125900,4682331000,236000,235500,236000,235500,96
|
|
20231012,125800,4659704500,235500,235000,236000,235000,92
|
|
20231012,125700,4638016500,235500,235500,236000,235000,51
|
|
20231012,125600,4626009000,235500,235500,235500,235500,131
|
|
20231012,125500,4595158500,235500,235500,235500,235500,29
|
|
20231012,125400,4588329000,236000,236000,236000,235500,119
|
|
20231012,125300,4560296500,236000,236000,236000,235500,34
|
|
20231012,125200,4552278000,235500,235500,236000,235500,28
|
|
20231012,125100,4545674500,235500,236000,236500,235500,75
|
|
20231012,125000,4527992500,236000,236000,236000,236000,17
|
|
20231012,124900,4523980500,236000,235500,236500,235500,39
|
|
20231012,124800,4514778500,236000,235500,236500,235000,202
|
|
20231012,124700,4467147000,235500,235500,235500,235000,38
|
|
20231012,124600,4458205500,235500,235000,235500,235000,55
|
|
20231012,124500,4445268000,235500,235500,235500,235000,161
|
|
20231012,124400,4407363000,235500,235500,235500,235500,78
|
|
20231012,124300,4388994000,236000,235500,236000,235500,53
|
|
20231012,124200,4376497000,235500,235500,235500,235500,60
|
|
20231012,124100,4362367000,235500,235500,235500,235500,25
|
|
20231012,124000,4356479500,235500,235500,236000,235500,55
|
|
20231012,123900,4343526500,236000,235500,236000,235500,41
|
|
20231012,123800,4333870500,235500,236000,236000,235500,57
|
|
20231012,123700,4320431500,235500,236000,236000,235500,56
|
|
20231012,123600,4307227000,236000,236000,236000,235500,119
|
|
20231012,123500,4279168000,236000,236500,236500,236000,50
|
|
20231012,123400,4267351000,236000,236000,236500,235500,60
|
|
20231012,123300,4253199500,236000,235500,236000,235500,40
|
|
20231012,123200,4243772000,236000,236000,236500,235500,85
|
|
20231012,123100,4223695500,236000,235500,236000,235500,46
|
|
20231012,123000,4212845500,236000,235500,236000,235500,66
|
|
20231012,122900,4197295000,236000,236500,236500,235500,109
|
|
20231012,122800,4171538500,236000,235500,236000,235000,291
|
|
20231012,122700,4102899000,235500,235500,235500,235500,36
|
|
20231012,122600,4094421000,235500,235500,235500,235500,26
|
|
20231012,122500,4088298000,236000,236000,236000,235500,359
|
|
20231012,122400,4003587000,236000,236500,236500,235500,61
|
|
20231012,122300,3989192000,236500,235500,237000,235500,440
|
|
20231012,122200,3885305000,235500,235500,236500,235000,106
|
|
20231012,122100,3860313000,235500,235500,235500,235500,93
|
|
20231012,122000,3838411500,235500,235500,236000,235500,92
|
|
20231012,121900,3816740500,235500,236000,236000,235500,168
|
|
20231012,121800,3777146500,236000,236000,236000,236000,179
|
|
20231012,121700,3734902500,236000,236500,236500,236000,31
|
|
20231012,121600,3727583000,236500,236000,236500,236000,37
|
|
20231012,121500,3718850000,236000,236000,236000,236000,21
|
|
20231012,121400,3713894000,236000,236000,236500,236000,68
|
|
20231012,121300,3697843500,236000,236000,236000,236000,39
|
|
20231012,121200,3688639500,236500,236000,236500,236000,40
|
|
20231012,121100,3679199000,236000,236000,236500,236000,56
|
|
20231012,121000,3665981000,236000,236000,236000,236000,38
|
|
20231012,120900,3657013000,236500,236500,236500,236000,56
|
|
20231012,120800,3643772500,236000,236500,237000,236000,90
|
|
20231012,120700,3622483000,236500,236500,237000,236500,33
|
|
20231012,120600,3614673500,236500,236500,236500,236500,46
|
|
20231012,120500,3603794500,236500,237000,237000,236500,56
|
|
20231012,120400,3590548000,236500,236500,237000,236500,29
|
|
20231012,120300,3583687000,236500,236500,237500,236500,310
|
|
20231012,120200,3510333500,236500,237000,237000,236500,60
|
|
20231012,120100,3496135000,237000,237000,237500,237000,21
|
|
20231012,120000,3491157500,237000,237000,237500,237000,265
|
|
20231012,115900,3428352000,237000,237000,237500,237000,61
|
|
20231012,115800,3413893000,237000,237000,237000,237000,23
|
|
20231012,115700,3408442000,237000,237000,237000,237000,56
|
|
20231012,115600,3395170000,237000,237000,237500,237000,51
|
|
20231012,115500,3383079500,237500,238000,238000,237000,20
|
|
20231012,115400,3378332000,237500,238000,238000,237000,70
|
|
20231012,115300,3361721000,238000,237000,238000,237000,21
|
|
20231012,115200,3356733000,237500,237500,238000,237000,351
|
|
20231012,115100,3273349500,237500,237500,238000,237000,45
|
|
20231012,115000,3262668000,237500,237500,238000,237500,302
|
|
20231012,114900,3190935000,237500,238000,238500,237500,63
|
|
20231012,114800,3175940500,238500,238500,238500,237500,112
|
|
20231012,114700,3149275000,238000,238000,238000,237500,29
|
|
20231012,114600,3142375500,238000,237500,238500,237500,31
|
|
20231012,114500,3135008500,238000,237500,238000,237500,82
|
|
20231012,114400,3115513000,238000,238000,238500,237500,38
|
|
20231012,114300,3106470000,238000,238000,239000,237500,42
|
|
20231012,114200,3096473000,238000,238000,238000,237500,48
|
|
20231012,114100,3085060500,238000,238000,238000,237500,36
|
|
20231012,114000,3076493000,238000,237500,238500,237500,71
|
|
20231012,113900,3059599500,237500,238000,238000,237500,24
|
|
20231012,113800,3053891500,238000,238000,238000,237500,51
|
|
20231012,113700,3041761000,238500,238000,238500,237500,65
|
|
20231012,113600,3026288500,238000,238000,239000,238000,56
|
|
20231012,113500,3012948000,238000,238000,239000,238000,101
|
|
20231012,113400,2988889000,238000,238500,238500,237500,49
|
|
20231012,113300,2977220000,238500,238500,239000,238500,36
|
|
20231012,113200,2968632000,238500,238000,239000,238000,88
|
|
20231012,113100,2947627500,238000,238000,239000,238000,61
|
|
20231012,113000,2933097500,238000,238000,238500,237500,113
|
|
20231012,112900,2906202000,237500,238000,238500,237500,37
|
|
20231012,112800,2897392500,238000,238000,239000,238000,150
|
|
20231012,112700,2861680500,238000,238500,238500,238000,47
|
|
20231012,112600,2850490500,238500,238500,239000,238000,36
|
|
20231012,112500,2841906500,238000,238000,238500,238000,50
|
|
20231012,112400,2830006000,238500,238000,239000,237500,47
|
|
20231012,112300,2818814000,238000,237500,239000,237500,108
|
|
20231012,112200,2793084500,238500,238000,238500,237500,32
|
|
20231012,112100,2785471500,238000,237500,238000,237500,98
|
|
20231012,112000,2762154000,237500,238000,238000,237500,51
|
|
20231012,111900,2750035500,237500,238500,238500,237500,77
|
|
20231012,111800,2731735500,238000,238000,238000,237500,32
|
|
20231012,111700,2724124500,238000,238000,238500,237500,153
|
|
20231012,111600,2687694500,238000,238000,238500,238000,36
|
|
20231012,111500,2679121500,238000,237500,238000,237500,47
|
|
20231012,111400,2667943500,237500,237500,238500,237000,166
|
|
20231012,111300,2628445500,237500,238000,238000,237500,47
|
|
20231012,111200,2617265000,238000,238000,238000,238000,51
|
|
20231012,111100,2605127000,238000,238500,238500,237000,55
|
|
20231012,111000,2592050000,239000,237500,239000,237500,330
|
|
20231012,110900,2513670000,237500,237500,238000,237500,48
|
|
20231012,110800,2502267000,238000,237500,238000,237500,61
|
|
20231012,110700,2487775500,237500,237500,237500,237500,38
|
|
20231012,110600,2478750500,238000,238000,238500,237500,51
|
|
20231012,110500,2466605500,237500,238000,238500,237500,85
|
|
20231012,110400,2446382000,238000,238500,238500,238000,22
|
|
20231012,110300,2441142000,238500,238000,239000,238000,71
|
|
20231012,110200,2424198000,238500,238000,239000,238000,47
|
|
20231012,110100,2412991000,237500,238000,239500,237500,172
|
|
20231012,110000,2371995500,238000,237500,238000,237000,94
|
|
20231012,105900,2349659000,238000,237500,238000,237500,54
|
|
20231012,105800,2336821000,237500,237500,237500,237500,60
|
|
20231012,105700,2322571000,237500,237500,238000,237500,77
|
|
20231012,105600,2304283000,237500,238000,238000,237500,24
|
|
20231012,105500,2298582000,237500,237500,238000,237000,159
|
|
20231012,105400,2260751500,237500,237000,238000,237000,103
|
|
20231012,105300,2236299000,237500,237500,238500,237000,49
|
|
20231012,105200,2224670500,238000,237000,238000,237000,23
|
|
20231012,105100,2219215500,237000,237500,237500,237000,74
|
|
20231012,105000,2201674500,237500,237500,238000,237500,31
|
|
20231012,104900,2194309000,237000,237000,237000,237000,49
|
|
20231012,104800,2182696000,237000,237000,237500,237000,62
|
|
20231012,104700,2167998000,237000,237000,237500,237000,31
|
|
20231012,104600,2160649500,237000,237000,238000,237000,26
|
|
20231012,104500,2154485500,237000,237500,238000,237000,69
|
|
20231012,104400,2138102000,238000,238000,238000,237500,29
|
|
20231012,104300,2131209500,237500,237500,237500,237000,54
|
|
20231012,104200,2118401500,237500,237500,237500,237500,70
|
|
20231012,104100,2101776500,237500,238000,238000,237500,29
|
|
20231012,104000,2094885500,237500,237000,238000,237000,48
|
|
20231012,103900,2083497000,237000,238000,238000,237000,84
|
|
20231012,103800,2063562500,238000,238000,238000,238000,24
|
|
20231012,103700,2057850500,237500,237000,237500,237000,53
|
|
20231012,103600,2045284500,237000,237000,237000,237000,25
|
|
20231012,103500,2039359500,237500,237500,237500,236500,44
|
|
20231012,103400,2028930500,237500,237500,237500,236500,50
|
|
20231012,103300,2017081000,237500,237000,238500,237000,58
|
|
20231012,103200,2003312500,237000,237000,238500,237000,101
|
|
20231012,103100,1979366000,237000,238500,238500,237000,123
|
|
20231012,103000,1950106500,238000,238500,238500,238000,43
|
|
20231012,102900,1939869000,238000,238000,238000,238000,10
|
|
20231012,102800,1937489000,238000,238000,238000,238000,44
|
|
20231012,102700,1927017000,238000,237000,238000,237000,94
|
|
20231012,102600,1904690000,237000,237000,237000,237000,9
|
|
20231012,102500,1902557000,237000,236500,237500,236500,459
|
|
20231012,102400,1793788500,236500,236500,237000,236500,57
|
|
20231012,102300,1780305500,237000,237500,237500,236500,236
|
|
20231012,102200,1724325500,238000,238000,238000,237500,497
|
|
20231012,102100,1606065000,238500,238500,239000,238500,160
|
|
20231012,102000,1567874000,238500,238500,239000,238500,104
|
|
20231012,101900,1543068000,239000,238500,239000,238500,36
|
|
20231012,101800,1534467000,238500,239000,239500,238500,653
|
|
20231012,101700,1378421000,239500,239500,239500,239000,55
|
|
20231012,101600,1365266000,239500,240000,240000,239500,8
|
|
20231012,101500,1363348500,240000,239500,240000,239500,46
|
|
20231012,101400,1352324500,240000,239500,240000,239500,68
|
|
20231012,101300,1336006000,239500,239500,240000,239500,25
|
|
20231012,101200,1330014000,240000,239500,240000,239500,32
|
|
20231012,101100,1322339000,239500,239500,240500,239500,57
|
|
20231012,101000,1308654000,240500,239500,240500,239000,230
|
|
20231012,100900,1253543500,239000,239000,239500,239000,57
|
|
20231012,100800,1239919000,239500,239000,239500,239000,11
|
|
20231012,100700,1237285000,239000,239000,239000,239000,7
|
|
20231012,100600,1235612000,239000,239000,239000,239000,26
|
|
20231012,100500,1229398000,239500,239000,239500,239000,14
|
|
20231012,100400,1226050500,239000,239000,239000,238500,35
|
|
20231012,100300,1217693500,238500,238500,239000,238500,8
|
|
20231012,100200,1215784500,238500,238500,238500,238500,27
|
|
20231012,100100,1209345000,238500,239500,239500,238500,316
|
|
20231012,100000,1133945500,239500,239500,239500,239000,13
|
|
20231012,095900,1130837000,239000,239500,239500,239000,15
|
|
20231012,095800,1127250000,239000,239500,239500,239000,42
|
|
20231012,095700,1117200000,239500,239000,239500,239000,106
|
|
20231012,095600,1091865500,239500,239000,240500,239000,22
|
|
20231012,095500,1086595000,239500,239000,240000,239000,46
|
|
20231012,095400,1075590000,239000,239000,239000,239000,5
|
|
20231012,095300,1074395000,239500,239000,239500,239000,12
|
|
20231012,095200,1071525500,239500,239500,239500,239000,16
|
|
20231012,095100,1067699000,239000,239500,240000,239000,145
|
|
20231012,095000,1033029500,239000,239500,240000,239000,86
|
|
20231012,094900,1012457500,239500,239500,240000,239500,110
|
|
20231012,094800,986112000,239500,239500,240000,239500,19
|
|
20231012,094700,981560500,240000,239500,240000,239500,28
|
|
20231012,094600,974854000,239500,239500,240000,239500,12
|
|
20231012,094500,971979500,240000,239500,240000,239500,83
|
|
20231012,094400,952100500,239500,239500,240000,239500,22
|
|
20231012,094300,946828500,239500,240000,240000,239500,26
|
|
20231012,094200,940595000,240000,240000,240000,240000,60
|
|
20231012,094100,926195000,240000,240000,240500,240000,11
|
|
20231012,094000,923554500,240000,240000,240500,240000,26
|
|
20231012,093900,917310500,240000,240500,240500,240000,16
|
|
20231012,093800,913468000,241000,240500,241000,240500,18
|
|
20231012,093700,909138000,241000,241000,241000,240500,6
|
|
20231012,093600,907693500,241000,240500,241000,240500,73
|
|
20231012,093500,890131500,240000,240500,240500,240000,102
|
|
20231012,093400,865606000,240500,241500,241500,240500,189
|
|
20231012,093300,820059500,241000,241000,241500,241000,33
|
|
20231012,093200,812102500,241500,241500,241500,241500,4
|
|
20231012,093100,811136500,241500,241000,242000,241000,5
|
|
20231012,093000,809928000,242000,241500,242000,241500,5
|
|
20231012,092900,808720000,241000,241500,242000,241000,31
|
|
20231012,092800,801233000,241500,241500,241500,241500,3
|
|
20231012,092700,800508500,241000,241500,241500,241000,14
|
|
20231012,092600,797129500,241500,241500,242000,241500,14
|
|
20231012,092500,793746500,243000,241500,243000,241500,49
|
|
20231012,092400,781908500,242500,242500,242500,241500,402
|
|
20231012,092300,684646500,242500,243500,243500,242500,2
|
|
20231012,092200,684160500,243000,241500,243000,241500,354
|
|
20231012,092100,598312000,241500,241500,241500,241500,15
|
|
20231012,092000,594689500,241500,241000,241500,241000,9
|
|
20231012,091900,592518500,241500,241000,242000,241000,143
|
|
20231012,091800,558029500,240500,241000,241500,240500,121
|
|
20231012,091700,528879500,241000,242000,242000,240500,89
|
|
20231012,091600,507412000,242000,242000,242500,241500,305
|
|
20231012,091500,433629500,242000,242500,242500,242000,12
|
|
20231012,091400,430724500,242500,242500,242500,242000,36
|
|
20231012,091300,422010000,242500,242500,242500,242500,1
|
|
20231012,091200,421767500,242500,242500,243500,241500,483
|
|
20231012,091100,304600000,242500,243500,245000,242000,87
|
|
20231012,091000,283484500,245000,242500,245000,242500,233
|
|
20231012,090900,226762500,242500,244000,244000,242000,474
|
|
20231012,090800,111742500,245000,244000,245000,244000,20
|
|
20231012,090700,106861500,244000,245000,245000,244000,10
|
|
20231012,090600,104416500,244000,244500,244500,244000,139
|
|
20231012,090500,70450500,244000,245000,245000,243500,23
|
|
20231012,090400,64838000,244000,244000,244000,243500,85
|
|
20231012,090300,44104500,244000,243000,244000,243000,31
|
|
20231012,090200,36547500,242500,244000,244000,242500,20
|
|
20231012,090100,31683500,244000,243500,245000,243500,29
|
|
20231012,090000,24599000,244000,243500,244500,243500,96
|