618 lines
36 KiB
CSV
618 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,191400,15382452100,104100,104100,104100,104100,0
|
|
20231012,191300,15382452100,104100,104100,104100,104100,0
|
|
20231012,191200,15382452100,104100,104100,104100,104100,0
|
|
20231012,191100,15382452100,104100,104100,104100,104100,0
|
|
20231012,191000,15382452100,104100,104100,104100,104100,0
|
|
20231012,190900,15382452100,104100,104100,104100,104100,0
|
|
20231012,190800,15382452100,104100,104100,104100,104100,0
|
|
20231012,190700,15382452100,104100,104100,104100,104100,0
|
|
20231012,190600,15382452100,104100,104100,104100,104100,0
|
|
20231012,190500,15382452100,104100,104100,104100,104100,0
|
|
20231012,190400,15382452100,104100,104100,104100,104100,0
|
|
20231012,190300,15382452100,104100,104100,104100,104100,0
|
|
20231012,190200,15382452100,104100,104100,104100,104100,0
|
|
20231012,190100,15382452100,104100,104100,104100,104100,0
|
|
20231012,190000,15382452100,104100,104100,104100,104100,0
|
|
20231012,185900,15382452100,104100,104100,104100,104100,0
|
|
20231012,185800,15382452100,104100,104100,104100,104100,0
|
|
20231012,185700,15382452100,104100,104100,104100,104100,0
|
|
20231012,185600,15382452100,104100,104100,104100,104100,0
|
|
20231012,185500,15382452100,104100,104100,104100,104100,0
|
|
20231012,185400,15382452100,104100,104100,104100,104100,0
|
|
20231012,185300,15382452100,104100,104100,104100,104100,0
|
|
20231012,185200,15382452100,104100,104100,104100,104100,0
|
|
20231012,185100,15382452100,104100,104100,104100,104100,0
|
|
20231012,185000,15382452100,104100,104100,104100,104100,0
|
|
20231012,184900,15382452100,104100,104100,104100,104100,0
|
|
20231012,184800,15382452100,104100,104100,104100,104100,0
|
|
20231012,184700,15382452100,104100,104100,104100,104100,0
|
|
20231012,184600,15382452100,104100,104100,104100,104100,0
|
|
20231012,184500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,184400,15382452100,104100,104100,104100,104100,0
|
|
20231012,184300,15382452100,104100,104100,104100,104100,0
|
|
20231012,184200,15382452100,104100,104100,104100,104100,0
|
|
20231012,184100,15382452100,104100,104100,104100,104100,0
|
|
20231012,184000,15382452100,104100,104100,104100,104100,0
|
|
20231012,183900,15382452100,104100,104100,104100,104100,0
|
|
20231012,183800,15382452100,104100,104100,104100,104100,0
|
|
20231012,183700,15382452100,104100,104100,104100,104100,0
|
|
20231012,183600,15382452100,104100,104100,104100,104100,0
|
|
20231012,183500,15382452100,104100,104100,104100,104100,0
|
|
20231012,183400,15382452100,104100,104100,104100,104100,0
|
|
20231012,183300,15382452100,104100,104100,104100,104100,0
|
|
20231012,183200,15382452100,104100,104100,104100,104100,0
|
|
20231012,183100,15382452100,104100,104100,104100,104100,0
|
|
20231012,183000,15382452100,104100,104100,104100,104100,0
|
|
20231012,182900,15382452100,104100,104100,104100,104100,0
|
|
20231012,182800,15382452100,104100,104100,104100,104100,0
|
|
20231012,182700,15382452100,104100,104100,104100,104100,0
|
|
20231012,182600,15382452100,104100,104100,104100,104100,0
|
|
20231012,182500,15382452100,104100,104100,104100,104100,0
|
|
20231012,182400,15382452100,104100,104100,104100,104100,0
|
|
20231012,182300,15382452100,104100,104100,104100,104100,0
|
|
20231012,182200,15382452100,104100,104100,104100,104100,0
|
|
20231012,182100,15382452100,104100,104100,104100,104100,0
|
|
20231012,182000,15382452100,104100,104100,104100,104100,0
|
|
20231012,181900,15382452100,104100,104100,104100,104100,0
|
|
20231012,181800,15382452100,104100,104100,104100,104100,0
|
|
20231012,181700,15382452100,104100,104100,104100,104100,0
|
|
20231012,181600,15382452100,104100,104100,104100,104100,0
|
|
20231012,181500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,181400,15382452100,104100,104100,104100,104100,0
|
|
20231012,181300,15382452100,104100,104100,104100,104100,0
|
|
20231012,181200,15382452100,104100,104100,104100,104100,0
|
|
20231012,181100,15382452100,104100,104100,104100,104100,0
|
|
20231012,181000,15382452100,104100,104100,104100,104100,0
|
|
20231012,180900,15382452100,104100,104100,104100,104100,0
|
|
20231012,180800,15382452100,104100,104100,104100,104100,0
|
|
20231012,180700,15382452100,104100,104100,104100,104100,0
|
|
20231012,180600,15382452100,104100,104100,104100,104100,0
|
|
20231012,180500,15382452100,104100,104100,104100,104100,0
|
|
20231012,180400,15382452100,104100,104100,104100,104100,0
|
|
20231012,180300,15382452100,104100,104100,104100,104100,0
|
|
20231012,180200,15382452100,104100,104100,104100,104100,0
|
|
20231012,180100,15382452100,104100,104100,104100,104100,0
|
|
20231012,180000,15382452100,104100,104100,104100,104100,0
|
|
20231012,175900,15382452100,104100,104100,104100,104100,0
|
|
20231012,175800,15382452100,104100,104100,104100,104100,0
|
|
20231012,175700,15382452100,104100,104100,104100,104100,0
|
|
20231012,175600,15382452100,104100,104100,104100,104100,0
|
|
20231012,175500,15382452100,104100,104100,104100,104100,0
|
|
20231012,175400,15382452100,104100,104100,104100,104100,0
|
|
20231012,175300,15382452100,104100,104100,104100,104100,0
|
|
20231012,175200,15382452100,104100,104100,104100,104100,0
|
|
20231012,175100,15382452100,104100,104100,104100,104100,0
|
|
20231012,175000,15382452100,104100,104100,104100,104100,0
|
|
20231012,174900,15382452100,104100,104100,104100,104100,0
|
|
20231012,174800,15382452100,104100,104100,104100,104100,0
|
|
20231012,174700,15382452100,104100,104100,104100,104100,0
|
|
20231012,174600,15382452100,104100,104100,104100,104100,0
|
|
20231012,174500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,174400,15382452100,104100,104100,104100,104100,0
|
|
20231012,174300,15382452100,104100,104100,104100,104100,0
|
|
20231012,174200,15382452100,104100,104100,104100,104100,0
|
|
20231012,174100,15382452100,104100,104100,104100,104100,0
|
|
20231012,174000,15382452100,104100,104100,104100,104100,0
|
|
20231012,173900,15382452100,104100,104100,104100,104100,0
|
|
20231012,173800,15382452100,104100,104100,104100,104100,0
|
|
20231012,173700,15382452100,104100,104100,104100,104100,0
|
|
20231012,173600,15382452100,104100,104100,104100,104100,0
|
|
20231012,173500,15382452100,104100,104100,104100,104100,0
|
|
20231012,173400,15382452100,104100,104100,104100,104100,0
|
|
20231012,173300,15382452100,104100,104100,104100,104100,0
|
|
20231012,173200,15382452100,104100,104100,104100,104100,0
|
|
20231012,173100,15382452100,104100,104100,104100,104100,0
|
|
20231012,173000,15382452100,104100,104100,104100,104100,0
|
|
20231012,172900,15382452100,104100,104100,104100,104100,0
|
|
20231012,172800,15382452100,104100,104100,104100,104100,0
|
|
20231012,172700,15382452100,104100,104100,104100,104100,0
|
|
20231012,172600,15382452100,104100,104100,104100,104100,0
|
|
20231012,172500,15382452100,104100,104100,104100,104100,0
|
|
20231012,172400,15382452100,104100,104100,104100,104100,0
|
|
20231012,172300,15382452100,104100,104100,104100,104100,0
|
|
20231012,172200,15382452100,104100,104100,104100,104100,0
|
|
20231012,172100,15382452100,104100,104100,104100,104100,0
|
|
20231012,172000,15382452100,104100,104100,104100,104100,0
|
|
20231012,171900,15382452100,104100,104100,104100,104100,0
|
|
20231012,171800,15382452100,104100,104100,104100,104100,0
|
|
20231012,171700,15382452100,104100,104100,104100,104100,0
|
|
20231012,171600,15382452100,104100,104100,104100,104100,0
|
|
20231012,171500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,171400,15382452100,104100,104100,104100,104100,0
|
|
20231012,171300,15382452100,104100,104100,104100,104100,0
|
|
20231012,171200,15382452100,104100,104100,104100,104100,0
|
|
20231012,171100,15382452100,104100,104100,104100,104100,0
|
|
20231012,171000,15382452100,104100,104100,104100,104100,0
|
|
20231012,170900,15382452100,104100,104100,104100,104100,0
|
|
20231012,170800,15382452100,104100,104100,104100,104100,0
|
|
20231012,170700,15382452100,104100,104100,104100,104100,0
|
|
20231012,170600,15382452100,104100,104100,104100,104100,0
|
|
20231012,170500,15382452100,104100,104100,104100,104100,0
|
|
20231012,170400,15382452100,104100,104100,104100,104100,0
|
|
20231012,170300,15382452100,104100,104100,104100,104100,0
|
|
20231012,170200,15382452100,104100,104100,104100,104100,0
|
|
20231012,170100,15382452100,104100,104100,104100,104100,0
|
|
20231012,170000,15382452100,104100,104100,104100,104100,0
|
|
20231012,165900,15382452100,104100,104100,104100,104100,0
|
|
20231012,165800,15382452100,104100,104100,104100,104100,0
|
|
20231012,165700,15382452100,104100,104100,104100,104100,0
|
|
20231012,165600,15382452100,104100,104100,104100,104100,0
|
|
20231012,165500,15382452100,104100,104100,104100,104100,0
|
|
20231012,165400,15382452100,104100,104100,104100,104100,0
|
|
20231012,165300,15382452100,104100,104100,104100,104100,0
|
|
20231012,165200,15382452100,104100,104100,104100,104100,0
|
|
20231012,165100,15382452100,104100,104100,104100,104100,0
|
|
20231012,165000,15382452100,104100,104100,104100,104100,0
|
|
20231012,164900,15382452100,104100,104100,104100,104100,0
|
|
20231012,164800,15382452100,104100,104100,104100,104100,0
|
|
20231012,164700,15382452100,104100,104100,104100,104100,0
|
|
20231012,164600,15382452100,104100,104100,104100,104100,0
|
|
20231012,164500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,164400,15382452100,104100,104100,104100,104100,0
|
|
20231012,164300,15382452100,104100,104100,104100,104100,0
|
|
20231012,164200,15382452100,104100,104100,104100,104100,0
|
|
20231012,164100,15382452100,104100,104100,104100,104100,0
|
|
20231012,164000,15382452100,104100,104100,104100,104100,0
|
|
20231012,163900,15382452100,104100,104100,104100,104100,0
|
|
20231012,163800,15382452100,104100,104100,104100,104100,0
|
|
20231012,163700,15382452100,104100,104100,104100,104100,0
|
|
20231012,163600,15382452100,104100,104100,104100,104100,0
|
|
20231012,163500,15382452100,104100,104100,104100,104100,0
|
|
20231012,163400,15382452100,104100,104100,104100,104100,0
|
|
20231012,163300,15382452100,104100,104100,104100,104100,0
|
|
20231012,163200,15382452100,104100,104100,104100,104100,0
|
|
20231012,163100,15382452100,104100,104100,104100,104100,0
|
|
20231012,163000,15382452100,104100,104100,104100,104100,0
|
|
20231012,162900,15382452100,104100,104100,104100,104100,0
|
|
20231012,162800,15382452100,104100,104100,104100,104100,0
|
|
20231012,162700,15382452100,104100,104100,104100,104100,0
|
|
20231012,162600,15382452100,104100,104100,104100,104100,0
|
|
20231012,162500,15382452100,104100,104100,104100,104100,0
|
|
20231012,162400,15382452100,104100,104100,104100,104100,0
|
|
20231012,162300,15382452100,104100,104100,104100,104100,0
|
|
20231012,162200,15382452100,104100,104100,104100,104100,0
|
|
20231012,162100,15382452100,104100,104100,104100,104100,0
|
|
20231012,162000,15382452100,104100,104100,104100,104100,0
|
|
20231012,161900,15382452100,104100,104100,104100,104100,0
|
|
20231012,161800,15382452100,104100,104100,104100,104100,0
|
|
20231012,161700,15382452100,104100,104100,104100,104100,0
|
|
20231012,161600,15382452100,104100,104100,104100,104100,0
|
|
20231012,161500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,161400,15382452100,104100,104100,104100,104100,0
|
|
20231012,161300,15382452100,104100,104100,104100,104100,0
|
|
20231012,161200,15382452100,104100,104100,104100,104100,0
|
|
20231012,161100,15382452100,104100,104100,104100,104100,0
|
|
20231012,161000,15382452100,104100,104100,104100,104100,0
|
|
20231012,160900,15382452100,104100,104100,104100,104100,0
|
|
20231012,160800,15382452100,104100,104100,104100,104100,0
|
|
20231012,160700,15382452100,104100,104100,104100,104100,0
|
|
20231012,160600,15382452100,104100,104100,104100,104100,0
|
|
20231012,160500,15382452100,104100,104100,104100,104100,0
|
|
20231012,160400,15382452100,104100,104100,104100,104100,0
|
|
20231012,160300,15382452100,104100,104100,104100,104100,0
|
|
20231012,160200,15382452100,104100,104100,104100,104100,0
|
|
20231012,160100,15382452100,104100,104100,104100,104100,0
|
|
20231012,160000,15382452100,104100,104100,104100,104100,0
|
|
20231012,155900,15382452100,104100,104100,104100,104100,0
|
|
20231012,155800,15382452100,104100,104100,104100,104100,0
|
|
20231012,155700,15382452100,104100,104100,104100,104100,0
|
|
20231012,155600,15382452100,104100,104100,104100,104100,0
|
|
20231012,155500,15382452100,104100,104100,104100,104100,0
|
|
20231012,155400,15382452100,104100,104100,104100,104100,0
|
|
20231012,155300,15382452100,104100,104100,104100,104100,0
|
|
20231012,155200,15382452100,104100,104100,104100,104100,0
|
|
20231012,155100,15382452100,104100,104100,104100,104100,0
|
|
20231012,155000,15382452100,104100,104100,104100,104100,0
|
|
20231012,154900,15382452100,104100,104100,104100,104100,0
|
|
20231012,154800,15382452100,104100,104100,104100,104100,0
|
|
20231012,154700,15382452100,104100,104100,104100,104100,0
|
|
20231012,154600,15382452100,104100,104100,104100,104100,0
|
|
20231012,154500,15382452100,104100,104100,104100,104100,7302
|
|
20231012,154400,15382452100,104100,104100,104100,104100,0
|
|
20231012,154300,15382452100,104100,104100,104100,104100,0
|
|
20231012,154200,15382452100,104100,104100,104100,104100,0
|
|
20231012,154100,15382452100,104100,104100,104100,104100,0
|
|
20231012,154000,15382452100,104100,104100,104100,104100,0
|
|
20231012,153900,15382452100,104100,104100,104100,104100,0
|
|
20231012,153800,15382452100,104100,104100,104100,104100,0
|
|
20231012,153700,15382452100,104100,104100,104100,104100,0
|
|
20231012,153600,15382452100,104100,104100,104100,104100,0
|
|
20231012,153500,15382452100,104100,104100,104100,104100,0
|
|
20231012,153400,15382452100,104100,104100,104100,104100,0
|
|
20231012,153300,15382452100,104100,104100,104100,104100,0
|
|
20231012,153200,15382452100,104100,104100,104100,104100,0
|
|
20231012,153100,15382452100,104100,104100,104100,104100,0
|
|
20231012,153000,15382452100,104100,104100,104100,104100,7302
|
|
20231012,152900,14622313900,103800,103800,103800,103800,0
|
|
20231012,152800,14622313900,103800,103800,103800,103800,0
|
|
20231012,152700,14622313900,103800,103800,103800,103800,0
|
|
20231012,152600,14622313900,103800,103800,103800,103800,0
|
|
20231012,152500,14622313900,103800,103800,103800,103800,0
|
|
20231012,152400,14622313900,103800,103800,103800,103800,0
|
|
20231012,152300,14622313900,103800,103800,103800,103800,0
|
|
20231012,152200,14622313900,103800,103800,103800,103800,0
|
|
20231012,152100,14622313900,103800,103800,103800,103800,0
|
|
20231012,152000,14622313900,103800,103800,103800,103800,0
|
|
20231012,151900,14622313900,103800,103800,103900,103700,177
|
|
20231012,151800,14603942900,103700,103600,103800,103600,166
|
|
20231012,151700,14586738400,103600,103700,103900,103600,259
|
|
20231012,151600,14559884100,103700,103700,104000,103700,213
|
|
20231012,151500,14537780300,103700,103700,104400,103700,424
|
|
20231012,151400,14493736500,103700,103700,104100,103700,159
|
|
20231012,151300,14477227700,103800,103700,103900,103700,203
|
|
20231012,151200,14456166100,103700,103700,103800,103700,301
|
|
20231012,151100,14424928000,103800,103800,104000,103700,170
|
|
20231012,151000,14407269900,103800,104100,104400,103800,194
|
|
20231012,150900,14387106900,104000,104100,104400,103900,156
|
|
20231012,150800,14370860400,104000,103900,104400,103700,323
|
|
20231012,150700,14337284500,103700,104400,104600,103700,528
|
|
20231012,150600,14282233400,104600,104400,104700,104400,143
|
|
20231012,150500,14267293300,104400,104400,104700,104400,455
|
|
20231012,150400,14219744900,104400,104600,104700,104400,204
|
|
20231012,150300,14198422500,104700,104600,104700,104400,660
|
|
20231012,150200,14129433300,104600,104400,104700,104300,255
|
|
20231012,150100,14102789100,104300,104000,104400,104000,335
|
|
20231012,150000,14067870500,104100,104100,104100,103700,397
|
|
20231012,145900,14026663100,104100,104000,104400,103700,470
|
|
20231012,145800,13977806500,104100,104000,104400,103900,1703
|
|
20231012,145700,13800562800,103900,104100,104100,103700,424
|
|
20231012,145600,13756514500,104100,103600,104300,103600,417
|
|
20231012,145500,13713243100,103600,103900,104000,103600,186
|
|
20231012,145400,13693926800,103900,103900,104000,103900,627
|
|
20231012,145300,13628761000,103900,103900,104000,103900,226
|
|
20231012,145200,13605274800,103900,103600,104000,103600,380
|
|
20231012,145100,13565801100,103600,103500,103800,103500,533
|
|
20231012,145000,13510602900,103500,103600,103700,103300,333
|
|
20231012,144900,13476156400,103600,103600,103900,103500,327
|
|
20231012,144800,13442269300,103600,103800,103900,103300,262
|
|
20231012,144700,13415106100,103700,103400,103700,103300,403
|
|
20231012,144600,13373420200,103300,103300,103500,103200,175
|
|
20231012,144500,13355339800,103300,103400,103500,103200,476
|
|
20231012,144400,13306149500,103500,103500,103500,103400,255
|
|
20231012,144300,13279776300,103500,103600,103600,103400,318
|
|
20231012,144200,13246858300,103600,103400,103900,103400,174
|
|
20231012,144100,13228826300,103400,103400,103800,103400,481
|
|
20231012,144000,13179038200,103400,103500,103600,103400,174
|
|
20231012,143900,13161024900,103500,103500,104100,103500,389
|
|
20231012,143800,13120694900,103500,103400,103700,103400,228
|
|
20231012,143700,13097087300,103400,103500,103600,103400,383
|
|
20231012,143600,13057446700,103500,103500,103600,103500,154
|
|
20231012,143500,13041502900,103600,103600,103900,103600,329
|
|
20231012,143400,13007398900,103600,103700,103900,103600,199
|
|
20231012,143300,12986757200,103800,103800,103900,103600,224
|
|
20231012,143200,12963523800,103900,103600,103900,103600,149
|
|
20231012,143100,12948064000,103900,103700,104000,103600,287
|
|
20231012,143000,12918290900,103700,104200,104200,103700,188
|
|
20231012,142900,12898780000,104200,103600,105000,103600,464
|
|
20231012,142800,12850370800,103700,103800,103900,103600,226
|
|
20231012,142700,12826938000,103600,103700,103800,103600,281
|
|
20231012,142600,12797806500,103600,103600,103800,103600,285
|
|
20231012,142500,12768254400,103600,103800,103900,103600,157
|
|
20231012,142400,12751967000,103800,103700,103900,103600,288
|
|
20231012,142300,12722083800,103700,103700,103800,103600,408
|
|
20231012,142200,12679768900,103800,103700,103900,103600,135
|
|
20231012,142100,12665762400,103700,103800,103900,103600,774
|
|
20231012,142000,12585507800,103700,103800,103900,103700,314
|
|
20231012,141900,12552932900,103800,103700,103900,103700,147
|
|
20231012,141800,12537677200,103800,103900,104100,103500,721
|
|
20231012,141700,12462908600,103900,104000,104000,103800,361
|
|
20231012,141600,12425403600,104000,104100,104200,103900,357
|
|
20231012,141500,12388283800,104000,104000,104300,104000,847
|
|
20231012,141400,12300120600,104000,104200,104200,104000,643
|
|
20231012,141300,12233188900,104200,104200,104200,104100,219
|
|
20231012,141200,12210387400,104100,104100,104300,104000,332
|
|
20231012,141100,12175814900,104000,104100,104200,104000,394
|
|
20231012,141000,12134800400,104200,104200,104200,104100,171
|
|
20231012,140900,12116995400,104200,104100,104200,104100,120
|
|
20231012,140800,12104497500,104200,104500,104600,104100,369
|
|
20231012,140700,12066027600,104300,104500,104600,104200,156
|
|
20231012,140600,12049752200,104300,104500,104900,104200,560
|
|
20231012,140500,11991270500,104600,104500,104800,104500,141
|
|
20231012,140400,11976521300,104500,104300,104500,104200,416
|
|
20231012,140300,11933139300,104300,104400,104500,104200,153
|
|
20231012,140200,11917173200,104200,104300,104500,104200,236
|
|
20231012,140100,11892550200,104300,104400,104500,104200,476
|
|
20231012,140000,11842894000,104400,104500,104500,104300,164
|
|
20231012,135900,11825769900,104400,104400,104600,104300,227
|
|
20231012,135800,11802067800,104400,104600,104600,104300,114
|
|
20231012,135700,11790156200,104600,104500,104600,104300,350
|
|
20231012,135600,11753597300,104500,104300,104500,104300,315
|
|
20231012,135500,11720719700,104300,104400,104500,104300,210
|
|
20231012,135400,11698799700,104500,104500,104600,104400,146
|
|
20231012,135300,11683550600,104600,104400,104600,104400,319
|
|
20231012,135200,11650215300,104400,104600,104600,104400,191
|
|
20231012,135100,11630252700,104600,104600,104700,104600,130
|
|
20231012,135000,11616652000,104600,104700,104800,104600,405
|
|
20231012,134900,11574256500,104700,104800,104900,104700,119
|
|
20231012,134800,11561788800,104800,104900,105000,104800,140
|
|
20231012,134700,11547103100,104900,104900,105000,104800,315
|
|
20231012,134600,11514068000,104900,104300,104900,104200,153
|
|
20231012,134500,11498093700,104200,104200,104500,104200,426
|
|
20231012,134400,11453667800,104200,104100,104600,104100,259
|
|
20231012,134300,11426657800,104100,104400,104600,104100,1115
|
|
20231012,134200,11310386200,104400,104500,104600,104400,471
|
|
20231012,134100,11261147800,104500,104700,104700,104500,384
|
|
20231012,134000,11220979700,104700,104900,105000,104700,513
|
|
20231012,133900,11167193400,104900,104900,105000,104900,121
|
|
20231012,133800,11154499300,105000,105000,105100,104900,253
|
|
20231012,133700,11127933000,105000,105200,105200,105000,190
|
|
20231012,133600,11107970900,105200,105100,105300,105000,107
|
|
20231012,133500,11096722100,105000,105200,105300,105000,533
|
|
20231012,133400,11040691200,105200,105400,105400,105100,264
|
|
20231012,133300,11012915700,105400,105300,105600,105200,329
|
|
20231012,133200,10978257400,105300,105300,105400,105200,478
|
|
20231012,133100,10927913400,105300,105500,105500,105200,253
|
|
20231012,133000,10901260000,105500,105500,105600,105400,364
|
|
20231012,132900,10862869200,105600,105500,105700,105500,103
|
|
20231012,132800,10851992100,105700,105800,106000,105600,316
|
|
20231012,132700,10818586100,105800,105900,105900,105800,203
|
|
20231012,132600,10797089700,105900,105900,106000,105800,80
|
|
20231012,132500,10788617900,105900,105700,106000,105700,195
|
|
20231012,132400,10767967800,106000,106000,106100,105700,574
|
|
20231012,132300,10707201500,106000,106000,106100,106000,80
|
|
20231012,132200,10698718500,106100,106100,106300,106100,166
|
|
20231012,132100,10681100500,106100,106200,106400,106100,444
|
|
20231012,132000,10633928600,106300,106300,106400,106200,128
|
|
20231012,131900,10620318500,106400,106300,106400,106300,67
|
|
20231012,131800,10613194100,106400,106300,106400,106300,136
|
|
20231012,131700,10598733000,106300,106200,106300,106100,235
|
|
20231012,131600,10573759400,106200,105900,106200,105900,95
|
|
20231012,131500,10563683700,105900,106000,106200,105900,67
|
|
20231012,131400,10556576800,106000,105900,106200,105900,103
|
|
20231012,131300,10545658300,106000,106100,106100,105900,102
|
|
20231012,131200,10534845100,106100,106000,106100,106000,127
|
|
20231012,131100,10521379500,106000,106000,106100,106000,83
|
|
20231012,131000,10512578400,106000,106100,106200,106000,166
|
|
20231012,130900,10494964700,106100,106100,106200,106100,90
|
|
20231012,130800,10485412000,106100,106200,106300,106100,155
|
|
20231012,130700,10468951500,106100,106200,106300,106100,91
|
|
20231012,130600,10459283500,106200,106100,106200,106000,159
|
|
20231012,130500,10442404000,106100,106100,106200,106100,89
|
|
20231012,130400,10432956100,106100,106200,106300,106100,158
|
|
20231012,130300,10416177000,106300,106100,106300,106100,186
|
|
20231012,130200,10396422200,106100,106300,106300,106000,200
|
|
20231012,130100,10375196800,106300,105900,106300,105900,295
|
|
20231012,130000,10343908300,105900,105900,106000,105900,67
|
|
20231012,125900,10336810300,105900,105900,106000,105900,56
|
|
20231012,125800,10330875900,105900,106000,106100,105900,193
|
|
20231012,125700,10310420300,105900,105800,106000,105800,123
|
|
20231012,125600,10297392300,105900,105700,105900,105700,254
|
|
20231012,125500,10270505800,105700,105600,105800,105400,80
|
|
20231012,125400,10262056300,105600,105600,105700,105500,111
|
|
20231012,125300,10250326900,105600,105500,105700,105400,415
|
|
20231012,125200,10206504300,105500,105500,105600,105500,48
|
|
20231012,125100,10201438900,105600,105500,105600,105500,71
|
|
20231012,125000,10193943000,105600,105500,105600,105500,112
|
|
20231012,124900,10182122300,105500,105700,105700,105500,75
|
|
20231012,124800,10174207700,105500,105600,105800,105400,140
|
|
20231012,124700,10159425900,105600,105800,105800,105600,395
|
|
20231012,124600,10117665800,105800,105900,105900,105800,127
|
|
20231012,124500,10104227800,105800,105800,105800,105800,26
|
|
20231012,124400,10101477000,105800,105800,105900,105800,56
|
|
20231012,124300,10095549700,105800,106000,106100,105700,630
|
|
20231012,124200,10028858600,106000,105900,106000,105900,85
|
|
20231012,124100,10019848900,105900,105800,106100,105800,80
|
|
20231012,124000,10011373200,105800,105900,106100,105800,245
|
|
20231012,123900,9985430000,105900,105900,106000,105900,69
|
|
20231012,123800,9978120500,106000,106000,106100,106000,263
|
|
20231012,123700,9950227800,106100,106000,106100,106000,274
|
|
20231012,123600,9921162000,105900,106100,106100,105700,275
|
|
20231012,123500,9892045000,106100,106200,106400,106100,869
|
|
20231012,123400,9799609600,106100,105900,106100,105800,309
|
|
20231012,123300,9766870300,105900,105800,106000,105800,52
|
|
20231012,123200,9761363000,105900,105600,106100,105600,3107
|
|
20231012,123100,9432274200,105600,105400,105700,105400,287
|
|
20231012,123000,9401966400,105500,105400,105500,105400,483
|
|
20231012,122900,9351012600,105400,105400,105500,105400,67
|
|
20231012,122800,9343949400,105400,105100,105500,105100,66
|
|
20231012,122700,9336993000,105400,105300,105400,105100,491
|
|
20231012,122600,9285325900,105400,105200,105400,105200,262
|
|
20231012,122500,9257719300,105300,105000,105300,105000,229
|
|
20231012,122400,9233630800,105000,105000,105100,105000,32
|
|
20231012,122300,9230269400,105100,105000,105100,105000,109
|
|
20231012,122200,9218818000,104900,105000,105100,104900,59
|
|
20231012,122100,9212622600,105000,105000,105100,105000,188
|
|
20231012,122000,9192880500,105000,105200,105200,105000,60
|
|
20231012,121900,9186575700,105000,105100,105200,105000,63
|
|
20231012,121800,9179956700,105100,105000,105200,105000,128
|
|
20231012,121700,9166504300,105000,105000,105100,105000,42
|
|
20231012,121600,9162092500,105000,105000,105100,105000,69
|
|
20231012,121500,9154846100,105000,105000,105200,105000,56
|
|
20231012,121400,9148963800,105100,105100,105200,105000,67
|
|
20231012,121300,9141923300,105000,105100,105200,105000,112
|
|
20231012,121200,9130152000,105100,105100,105200,105100,44
|
|
20231012,121100,9125526600,105100,105200,105200,105100,99
|
|
20231012,121000,9115119500,105200,105200,105300,105100,89
|
|
20231012,120900,9105754600,105100,105100,105300,105100,76
|
|
20231012,120800,9097758600,105100,105000,105200,105000,106
|
|
20231012,120700,9086617800,105000,105200,105200,105000,60
|
|
20231012,120600,9080313500,105100,105100,105200,105000,44
|
|
20231012,120500,9075691200,105100,105100,105200,105100,43
|
|
20231012,120400,9071169300,105100,105100,105200,105000,119
|
|
20231012,120300,9058662800,105000,105000,105100,105000,43
|
|
20231012,120200,9054145700,105000,105000,105100,105000,60
|
|
20231012,120100,9047844100,105000,105100,105100,105000,62
|
|
20231012,120000,9041332700,105000,105200,105200,105000,63
|
|
20231012,115900,9034711600,105200,105100,105300,105100,80
|
|
20231012,115800,9026299600,105300,105100,105300,105100,45
|
|
20231012,115700,9021566400,105100,105100,105200,105100,74
|
|
20231012,115600,9013786100,105200,105100,105300,105100,88
|
|
20231012,115500,9004532100,105100,105100,105200,105100,95
|
|
20231012,115400,8994545400,105100,105200,105200,105100,98
|
|
20231012,115300,8984240400,105300,105000,105300,105000,121
|
|
20231012,115200,8971514700,105000,104900,105100,104900,178
|
|
20231012,115100,8952824300,104900,104900,105000,104900,48
|
|
20231012,115000,8947786100,104900,104900,105000,104900,79
|
|
20231012,114900,8939495400,104900,104900,105000,104900,54
|
|
20231012,114800,8933828500,105000,104900,105100,104900,127
|
|
20231012,114700,8920493200,104900,105000,105000,104800,54
|
|
20231012,114600,8914828400,105000,104700,105000,104700,79
|
|
20231012,114500,8906539100,105000,104800,105000,104700,235
|
|
20231012,114400,8881909300,104900,104800,104900,104800,108
|
|
20231012,114300,8870587200,104800,104900,105000,104800,206
|
|
20231012,114200,8848981400,104900,104900,105000,104900,71
|
|
20231012,114100,8841530900,104900,104900,105000,104900,149
|
|
20231012,114000,8825893000,104900,104900,105000,104800,99
|
|
20231012,113900,8815508600,104900,104900,105000,104800,154
|
|
20231012,113800,8799352100,104900,104900,105000,104900,133
|
|
20231012,113700,8785397700,104900,104900,105000,104900,90
|
|
20231012,113600,8775953200,104900,104900,105100,104900,98
|
|
20231012,113500,8765670300,104900,105200,105300,104800,743
|
|
20231012,113400,8687580700,105300,105200,105400,105200,144
|
|
20231012,113300,8672424400,105200,105200,105300,105100,147
|
|
20231012,113200,8656964800,105200,105200,105300,105200,135
|
|
20231012,113100,8642756400,105200,105200,105300,105100,284
|
|
20231012,113000,8612878000,105200,105200,105300,105200,132
|
|
20231012,112900,8598988700,105200,105400,105400,105200,129
|
|
20231012,112800,8585405600,105400,105300,105400,105200,96
|
|
20231012,112700,8575295300,105200,105000,105400,105000,1440
|
|
20231012,112600,8423836300,105100,104800,105100,104800,646
|
|
20231012,112500,8356010800,104800,104900,104900,104800,61
|
|
20231012,112400,8349614900,104800,104900,104900,104800,277
|
|
20231012,112300,8320565000,104800,104900,105000,104800,291
|
|
20231012,112200,8290039000,104900,104900,104900,104800,93
|
|
20231012,112100,8280284400,104900,104800,104900,104800,106
|
|
20231012,112000,8269168400,104900,104800,104900,104800,105
|
|
20231012,111900,8258159200,104800,105000,105100,104800,589
|
|
20231012,111800,8196327900,105000,104800,105000,104800,358
|
|
20231012,111700,8158748200,104800,104600,105000,104600,591
|
|
20231012,111600,8096742700,104600,104800,104800,104600,503
|
|
20231012,111500,8044078100,104700,104800,104800,104700,188
|
|
20231012,111400,8024380300,104700,104400,104800,104400,353
|
|
20231012,111300,7987466800,104500,104400,104500,104400,29
|
|
20231012,111200,7984438200,104400,104500,104500,104300,72
|
|
20231012,111100,7976921200,104400,104200,104500,104200,1072
|
|
20231012,111000,7864916000,104200,104600,104600,104200,507
|
|
20231012,110900,7811985100,104500,104400,104600,104400,83
|
|
20231012,110800,7803312600,104400,104200,104500,104200,275
|
|
20231012,110700,7774620600,104200,104100,104200,104100,123
|
|
20231012,110600,7761806900,104200,104100,104200,104100,24
|
|
20231012,110500,7759307700,104100,104100,104200,104100,89
|
|
20231012,110400,7750040100,104100,104100,104300,104100,87
|
|
20231012,110300,7740975000,104100,104100,104200,104100,74
|
|
20231012,110200,7733269300,104100,104100,104200,104100,89
|
|
20231012,110100,7723997900,104100,104200,104200,104100,146
|
|
20231012,110000,7708788000,104100,104300,104300,104100,150
|
|
20231012,105900,7693160000,104200,104200,104300,104200,51
|
|
20231012,105800,7687843000,104200,104200,104300,104200,80
|
|
20231012,105700,7679503200,104200,104300,104300,104200,142
|
|
20231012,105600,7664695300,104300,104600,104600,104200,736
|
|
20231012,105500,7587821800,104500,104600,104600,104500,31
|
|
20231012,105400,7584581800,104500,104200,104600,104200,205
|
|
20231012,105300,7563179600,104200,104200,104300,104200,170
|
|
20231012,105200,7545462500,104200,104300,104300,104200,31
|
|
20231012,105100,7542230400,104300,104200,104300,104200,105
|
|
20231012,105000,7531284300,104200,104400,104400,104200,56
|
|
20231012,104900,7525444500,104400,104300,104400,104300,29
|
|
20231012,104800,7522419000,104300,104300,104400,104300,97
|
|
20231012,104700,7512296900,104300,104300,104400,104200,122
|
|
20231012,104600,7499572400,104200,104200,104300,104200,65
|
|
20231012,104500,7492796100,104200,104200,104300,104200,77
|
|
20231012,104400,7484769300,104200,104300,104300,104200,73
|
|
20231012,104300,7477160000,104200,104200,104300,104200,47
|
|
20231012,104200,7472261800,104200,104200,104300,104200,115
|
|
20231012,104100,7460272400,104200,104200,104300,104200,47
|
|
20231012,104000,7455372100,104200,104200,104300,104200,183
|
|
20231012,103900,7436288400,104200,104000,104200,103900,1014
|
|
20231012,103800,7330793700,104100,103900,104100,103800,1010
|
|
20231012,103700,7225757200,103800,103900,103900,103800,549
|
|
20231012,103600,7168716400,103800,103900,103900,103700,588
|
|
20231012,103500,7107660600,103800,103900,103900,103800,86
|
|
20231012,103400,7098729800,103900,103900,103900,103800,140
|
|
20231012,103300,7084184700,104000,104200,104300,104000,777
|
|
20231012,103200,7003327500,104300,104200,104300,104100,67
|
|
20231012,103100,6996344700,104100,104200,104200,104100,65
|
|
20231012,103000,6989572400,104200,104300,104300,104100,149
|
|
20231012,102900,6974052300,104100,104200,104300,104100,39
|
|
20231012,102800,6969988100,104200,104100,104200,103900,1193
|
|
20231012,102700,6845852500,104100,104300,104300,104100,799
|
|
20231012,102600,6762646700,104300,104200,104400,104200,49
|
|
20231012,102500,6757536600,104200,104200,104400,104200,949
|
|
20231012,102400,6658588400,104200,104400,104400,103800,1351
|
|
20231012,102300,6517739500,104400,104100,104500,104000,366
|
|
20231012,102200,6479631600,104100,104400,104400,104000,186
|
|
20231012,102100,6460255600,104400,104400,104500,104200,89
|
|
20231012,102000,6450970400,104500,104800,104800,104200,599
|
|
20231012,101900,6388357500,104800,104800,104900,104700,305
|
|
20231012,101800,6356393800,104900,104700,104900,104700,880
|
|
20231012,101700,6264205600,104700,104400,104700,104400,483
|
|
20231012,101600,6213739300,104300,104500,104500,104300,1040
|
|
20231012,101500,6105255000,104600,104300,104700,104300,1233
|
|
20231012,101400,5976413800,104300,104200,104300,104200,679
|
|
20231012,101300,5905635600,104200,104200,104200,104200,163
|
|
20231012,101200,5888651000,104200,104200,104200,104100,68
|
|
20231012,101100,5881566400,104100,104200,104200,104100,90
|
|
20231012,101000,5872192500,104100,104000,104200,103900,599
|
|
20231012,100900,5809895600,104000,104000,104000,103900,117
|
|
20231012,100800,5797729100,104000,103900,104000,103900,443
|
|
20231012,100700,5751658800,103900,103900,103900,103800,48
|
|
20231012,100600,5746672100,104000,103900,104000,103800,92
|
|
20231012,100500,5737113600,104000,103700,104000,103700,196
|
|
20231012,100400,5716778700,103700,103900,103900,103700,66
|
|
20231012,100300,5709925500,104000,104000,104000,103600,56
|
|
20231012,100200,5704109900,103700,103800,104000,103600,84
|
|
20231012,100100,5695382500,103800,103600,103800,103600,272
|
|
20231012,100000,5667192600,103600,103800,104000,103600,268
|
|
20231012,095900,5639380200,103800,104000,104000,103800,175
|
|
20231012,095800,5621200500,104000,103900,104000,103900,81
|
|
20231012,095700,5612778400,103900,103900,104000,103800,112
|
|
20231012,095600,5601140000,103900,103900,103900,103800,131
|
|
20231012,095500,5587529200,103900,104100,104300,103900,218
|
|
20231012,095400,5564866500,104100,104000,104100,104000,110
|
|
20231012,095300,5553419500,104000,104000,104100,103900,402
|
|
20231012,095200,5511610700,104000,104000,104100,103900,1007
|
|
20231012,095100,5406883300,104000,104400,104400,104000,668
|
|
20231012,095000,5337278400,104400,104400,104500,104400,170
|
|
20231012,094900,5319528600,104400,104300,104400,104200,206
|
|
20231012,094800,5298043500,104400,104300,104400,104300,384
|
|
20231012,094700,5257981500,104400,104400,104500,104400,569
|
|
20231012,094600,5198567500,104400,104400,104400,104200,148
|
|
20231012,094500,5183116700,104400,104300,104400,104300,129
|
|
20231012,094400,5169658900,104300,104200,104400,104100,170
|
|
20231012,094300,5151939500,104200,104400,104400,104100,291
|
|
20231012,094200,5121624800,104500,104300,104500,104100,558
|
|
20231012,094100,5063380300,104300,104200,104300,104100,255
|
|
20231012,094000,5036806700,104100,104200,104200,104000,171
|
|
20231012,093900,5019004200,104100,103900,104100,103900,452
|
|
20231012,093800,4971974900,103900,103800,103900,103700,76
|
|
20231012,093700,4964085900,103800,103700,103900,103700,313
|
|
20231012,093600,4931623000,103700,104000,104100,103700,405
|
|
20231012,093500,4889530400,104100,103700,104100,103700,662
|
|
20231012,093400,4820760200,103800,103300,103800,103300,1929
|
|
20231012,093300,4620851400,103300,103000,103400,103000,223
|
|
20231012,093200,4597829900,103200,103000,103200,102900,269
|
|
20231012,093100,4570109900,102900,103000,103000,102800,438
|
|
20231012,093000,4525043100,103000,102800,103300,102800,712
|
|
20231012,092900,4451627200,103100,102400,103200,102200,562
|
|
20231012,092800,4393836500,102000,102100,102400,102000,371
|
|
20231012,092700,4355975800,102100,102300,102400,102000,1800
|
|
20231012,092600,4172181400,102300,102300,102400,102200,267
|
|
20231012,092500,4144870200,102400,102700,103000,102000,2404
|
|
20231012,092400,3898687700,102700,102700,103000,102500,969
|
|
20231012,092300,3799176200,102700,103100,103100,102300,1948
|
|
20231012,092200,3599554300,103700,103100,103700,102400,3560
|
|
20231012,092100,3233724700,103200,103000,103400,103000,696
|
|
20231012,092000,3161920700,103000,103400,103400,102700,3925
|
|
20231012,091900,2757331200,103500,103800,103900,103400,201
|
|
20231012,091800,2736512100,103800,103300,103900,103300,353
|
|
20231012,091700,2699979800,103300,104000,104100,103300,3180
|
|
20231012,091600,2370141000,104100,104200,104200,104000,967
|
|
20231012,091500,2269477200,104100,104200,104300,104100,260
|
|
20231012,091400,2242386100,104200,104600,104600,104200,427
|
|
20231012,091300,2197827400,104600,104100,104600,104000,998
|
|
20231012,091200,2093951600,104100,104200,104400,104100,1528
|
|
20231012,091100,1934744200,104200,104300,104500,104200,621
|
|
20231012,091000,1869960900,104200,104900,104900,104000,2559
|
|
20231012,090900,1602823700,104900,105100,105100,104800,497
|
|
20231012,090800,1550686100,105100,104800,105200,104600,853
|
|
20231012,090700,1461305200,104800,105200,105200,104800,1298
|
|
20231012,090600,1325093300,105200,105500,105700,105100,1169
|
|
20231012,090500,1201957700,105600,106100,106300,105500,828
|
|
20231012,090400,1114262500,106400,105600,106500,105400,1140
|
|
20231012,090300,993516400,105600,105800,105900,105100,1281
|
|
20231012,090200,858461700,105900,106000,106100,105500,1890
|
|
20231012,090100,658721500,106000,105800,106500,105600,1877
|
|
20231012,090000,459782500,105800,106400,106800,105700,4302
|