669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,200600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,200500,29748052400,51500,51500,51500,51500,0
|
|
20231204,200400,29748052400,51500,51500,51500,51500,0
|
|
20231204,200300,29748052400,51500,51500,51500,51500,0
|
|
20231204,200200,29748052400,51500,51500,51500,51500,0
|
|
20231204,200100,29748052400,51500,51500,51500,51500,0
|
|
20231204,200000,29748052400,51500,51500,51500,51500,0
|
|
20231204,195900,29748052400,51500,51500,51500,51500,0
|
|
20231204,195800,29748052400,51500,51500,51500,51500,0
|
|
20231204,195700,29748052400,51500,51500,51500,51500,0
|
|
20231204,195600,29748052400,51500,51500,51500,51500,0
|
|
20231204,195500,29748052400,51500,51500,51500,51500,0
|
|
20231204,195400,29748052400,51500,51500,51500,51500,0
|
|
20231204,195300,29748052400,51500,51500,51500,51500,0
|
|
20231204,195200,29748052400,51500,51500,51500,51500,0
|
|
20231204,195100,29748052400,51500,51500,51500,51500,0
|
|
20231204,195000,29748052400,51500,51500,51500,51500,0
|
|
20231204,194900,29748052400,51500,51500,51500,51500,0
|
|
20231204,194800,29748052400,51500,51500,51500,51500,0
|
|
20231204,194700,29748052400,51500,51500,51500,51500,0
|
|
20231204,194600,29748052400,51500,51500,51500,51500,0
|
|
20231204,194500,29748052400,51500,51500,51500,51500,0
|
|
20231204,194400,29748052400,51500,51500,51500,51500,0
|
|
20231204,194300,29748052400,51500,51500,51500,51500,0
|
|
20231204,194200,29748052400,51500,51500,51500,51500,0
|
|
20231204,194100,29748052400,51500,51500,51500,51500,0
|
|
20231204,194000,29748052400,51500,51500,51500,51500,0
|
|
20231204,193900,29748052400,51500,51500,51500,51500,0
|
|
20231204,193800,29748052400,51500,51500,51500,51500,0
|
|
20231204,193700,29748052400,51500,51500,51500,51500,0
|
|
20231204,193600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,193500,29748052400,51500,51500,51500,51500,0
|
|
20231204,193400,29748052400,51500,51500,51500,51500,0
|
|
20231204,193300,29748052400,51500,51500,51500,51500,0
|
|
20231204,193200,29748052400,51500,51500,51500,51500,0
|
|
20231204,193100,29748052400,51500,51500,51500,51500,0
|
|
20231204,193000,29748052400,51500,51500,51500,51500,0
|
|
20231204,192900,29748052400,51500,51500,51500,51500,0
|
|
20231204,192800,29748052400,51500,51500,51500,51500,0
|
|
20231204,192700,29748052400,51500,51500,51500,51500,0
|
|
20231204,192600,29748052400,51500,51500,51500,51500,0
|
|
20231204,192500,29748052400,51500,51500,51500,51500,0
|
|
20231204,192400,29748052400,51500,51500,51500,51500,0
|
|
20231204,192300,29748052400,51500,51500,51500,51500,0
|
|
20231204,192200,29748052400,51500,51500,51500,51500,0
|
|
20231204,192100,29748052400,51500,51500,51500,51500,0
|
|
20231204,192000,29748052400,51500,51500,51500,51500,0
|
|
20231204,191900,29748052400,51500,51500,51500,51500,0
|
|
20231204,191800,29748052400,51500,51500,51500,51500,0
|
|
20231204,191700,29748052400,51500,51500,51500,51500,0
|
|
20231204,191600,29748052400,51500,51500,51500,51500,0
|
|
20231204,191500,29748052400,51500,51500,51500,51500,0
|
|
20231204,191400,29748052400,51500,51500,51500,51500,0
|
|
20231204,191300,29748052400,51500,51500,51500,51500,0
|
|
20231204,191200,29748052400,51500,51500,51500,51500,0
|
|
20231204,191100,29748052400,51500,51500,51500,51500,0
|
|
20231204,191000,29748052400,51500,51500,51500,51500,0
|
|
20231204,190900,29748052400,51500,51500,51500,51500,0
|
|
20231204,190800,29748052400,51500,51500,51500,51500,0
|
|
20231204,190700,29748052400,51500,51500,51500,51500,0
|
|
20231204,190600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,190500,29748052400,51500,51500,51500,51500,0
|
|
20231204,190400,29748052400,51500,51500,51500,51500,0
|
|
20231204,190300,29748052400,51500,51500,51500,51500,0
|
|
20231204,190200,29748052400,51500,51500,51500,51500,0
|
|
20231204,190100,29748052400,51500,51500,51500,51500,0
|
|
20231204,190000,29748052400,51500,51500,51500,51500,0
|
|
20231204,185900,29748052400,51500,51500,51500,51500,0
|
|
20231204,185800,29748052400,51500,51500,51500,51500,0
|
|
20231204,185700,29748052400,51500,51500,51500,51500,0
|
|
20231204,185600,29748052400,51500,51500,51500,51500,0
|
|
20231204,185500,29748052400,51500,51500,51500,51500,0
|
|
20231204,185400,29748052400,51500,51500,51500,51500,0
|
|
20231204,185300,29748052400,51500,51500,51500,51500,0
|
|
20231204,185200,29748052400,51500,51500,51500,51500,0
|
|
20231204,185100,29748052400,51500,51500,51500,51500,0
|
|
20231204,185000,29748052400,51500,51500,51500,51500,0
|
|
20231204,184900,29748052400,51500,51500,51500,51500,0
|
|
20231204,184800,29748052400,51500,51500,51500,51500,0
|
|
20231204,184700,29748052400,51500,51500,51500,51500,0
|
|
20231204,184600,29748052400,51500,51500,51500,51500,0
|
|
20231204,184500,29748052400,51500,51500,51500,51500,0
|
|
20231204,184400,29748052400,51500,51500,51500,51500,0
|
|
20231204,184300,29748052400,51500,51500,51500,51500,0
|
|
20231204,184200,29748052400,51500,51500,51500,51500,0
|
|
20231204,184100,29748052400,51500,51500,51500,51500,0
|
|
20231204,184000,29748052400,51500,51500,51500,51500,0
|
|
20231204,183900,29748052400,51500,51500,51500,51500,0
|
|
20231204,183800,29748052400,51500,51500,51500,51500,0
|
|
20231204,183700,29748052400,51500,51500,51500,51500,0
|
|
20231204,183600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,183500,29748052400,51500,51500,51500,51500,0
|
|
20231204,183400,29748052400,51500,51500,51500,51500,0
|
|
20231204,183300,29748052400,51500,51500,51500,51500,0
|
|
20231204,183200,29748052400,51500,51500,51500,51500,0
|
|
20231204,183100,29748052400,51500,51500,51500,51500,0
|
|
20231204,183000,29748052400,51500,51500,51500,51500,0
|
|
20231204,182900,29748052400,51500,51500,51500,51500,0
|
|
20231204,182800,29748052400,51500,51500,51500,51500,0
|
|
20231204,182700,29748052400,51500,51500,51500,51500,0
|
|
20231204,182600,29748052400,51500,51500,51500,51500,0
|
|
20231204,182500,29748052400,51500,51500,51500,51500,0
|
|
20231204,182400,29748052400,51500,51500,51500,51500,0
|
|
20231204,182300,29748052400,51500,51500,51500,51500,0
|
|
20231204,182200,29748052400,51500,51500,51500,51500,0
|
|
20231204,182100,29748052400,51500,51500,51500,51500,0
|
|
20231204,182000,29748052400,51500,51500,51500,51500,0
|
|
20231204,181900,29748052400,51500,51500,51500,51500,0
|
|
20231204,181800,29748052400,51500,51500,51500,51500,0
|
|
20231204,181700,29748052400,51500,51500,51500,51500,0
|
|
20231204,181600,29748052400,51500,51500,51500,51500,0
|
|
20231204,181500,29748052400,51500,51500,51500,51500,0
|
|
20231204,181400,29748052400,51500,51500,51500,51500,0
|
|
20231204,181300,29748052400,51500,51500,51500,51500,0
|
|
20231204,181200,29748052400,51500,51500,51500,51500,0
|
|
20231204,181100,29748052400,51500,51500,51500,51500,0
|
|
20231204,181000,29748052400,51500,51500,51500,51500,0
|
|
20231204,180900,29748052400,51500,51500,51500,51500,0
|
|
20231204,180800,29748052400,51500,51500,51500,51500,0
|
|
20231204,180700,29748052400,51500,51500,51500,51500,0
|
|
20231204,180600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,180500,29748052400,51500,51500,51500,51500,0
|
|
20231204,180400,29748052400,51500,51500,51500,51500,0
|
|
20231204,180300,29748052400,51500,51500,51500,51500,0
|
|
20231204,180200,29748052400,51500,51500,51500,51500,0
|
|
20231204,180100,29748052400,51500,51500,51500,51500,0
|
|
20231204,180000,29748052400,51500,51500,51500,51500,0
|
|
20231204,175900,29748052400,51500,51500,51500,51500,0
|
|
20231204,175800,29748052400,51500,51500,51500,51500,0
|
|
20231204,175700,29748052400,51500,51500,51500,51500,0
|
|
20231204,175600,29748052400,51500,51500,51500,51500,0
|
|
20231204,175500,29748052400,51500,51500,51500,51500,0
|
|
20231204,175400,29748052400,51500,51500,51500,51500,0
|
|
20231204,175300,29748052400,51500,51500,51500,51500,0
|
|
20231204,175200,29748052400,51500,51500,51500,51500,0
|
|
20231204,175100,29748052400,51500,51500,51500,51500,0
|
|
20231204,175000,29748052400,51500,51500,51500,51500,0
|
|
20231204,174900,29748052400,51500,51500,51500,51500,0
|
|
20231204,174800,29748052400,51500,51500,51500,51500,0
|
|
20231204,174700,29748052400,51500,51500,51500,51500,0
|
|
20231204,174600,29748052400,51500,51500,51500,51500,0
|
|
20231204,174500,29748052400,51500,51500,51500,51500,0
|
|
20231204,174400,29748052400,51500,51500,51500,51500,0
|
|
20231204,174300,29748052400,51500,51500,51500,51500,0
|
|
20231204,174200,29748052400,51500,51500,51500,51500,0
|
|
20231204,174100,29748052400,51500,51500,51500,51500,0
|
|
20231204,174000,29748052400,51500,51500,51500,51500,0
|
|
20231204,173900,29748052400,51500,51500,51500,51500,0
|
|
20231204,173800,29748052400,51500,51500,51500,51500,0
|
|
20231204,173700,29748052400,51500,51500,51500,51500,0
|
|
20231204,173600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,173500,29748052400,51500,51500,51500,51500,0
|
|
20231204,173400,29748052400,51500,51500,51500,51500,0
|
|
20231204,173300,29748052400,51500,51500,51500,51500,0
|
|
20231204,173200,29748052400,51500,51500,51500,51500,0
|
|
20231204,173100,29748052400,51500,51500,51500,51500,0
|
|
20231204,173000,29748052400,51500,51500,51500,51500,0
|
|
20231204,172900,29748052400,51500,51500,51500,51500,0
|
|
20231204,172800,29748052400,51500,51500,51500,51500,0
|
|
20231204,172700,29748052400,51500,51500,51500,51500,0
|
|
20231204,172600,29748052400,51500,51500,51500,51500,0
|
|
20231204,172500,29748052400,51500,51500,51500,51500,0
|
|
20231204,172400,29748052400,51500,51500,51500,51500,0
|
|
20231204,172300,29748052400,51500,51500,51500,51500,0
|
|
20231204,172200,29748052400,51500,51500,51500,51500,0
|
|
20231204,172100,29748052400,51500,51500,51500,51500,0
|
|
20231204,172000,29748052400,51500,51500,51500,51500,0
|
|
20231204,171900,29748052400,51500,51500,51500,51500,0
|
|
20231204,171800,29748052400,51500,51500,51500,51500,0
|
|
20231204,171700,29748052400,51500,51500,51500,51500,0
|
|
20231204,171600,29748052400,51500,51500,51500,51500,0
|
|
20231204,171500,29748052400,51500,51500,51500,51500,0
|
|
20231204,171400,29748052400,51500,51500,51500,51500,0
|
|
20231204,171300,29748052400,51500,51500,51500,51500,0
|
|
20231204,171200,29748052400,51500,51500,51500,51500,0
|
|
20231204,171100,29748052400,51500,51500,51500,51500,0
|
|
20231204,171000,29748052400,51500,51500,51500,51500,0
|
|
20231204,170900,29748052400,51500,51500,51500,51500,0
|
|
20231204,170800,29748052400,51500,51500,51500,51500,0
|
|
20231204,170700,29748052400,51500,51500,51500,51500,0
|
|
20231204,170600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,170500,29748052400,51500,51500,51500,51500,0
|
|
20231204,170400,29748052400,51500,51500,51500,51500,0
|
|
20231204,170300,29748052400,51500,51500,51500,51500,0
|
|
20231204,170200,29748052400,51500,51500,51500,51500,0
|
|
20231204,170100,29748052400,51500,51500,51500,51500,0
|
|
20231204,170000,29748052400,51500,51500,51500,51500,0
|
|
20231204,165900,29748052400,51500,51500,51500,51500,0
|
|
20231204,165800,29748052400,51500,51500,51500,51500,0
|
|
20231204,165700,29748052400,51500,51500,51500,51500,0
|
|
20231204,165600,29748052400,51500,51500,51500,51500,0
|
|
20231204,165500,29748052400,51500,51500,51500,51500,0
|
|
20231204,165400,29748052400,51500,51500,51500,51500,0
|
|
20231204,165300,29748052400,51500,51500,51500,51500,0
|
|
20231204,165200,29748052400,51500,51500,51500,51500,0
|
|
20231204,165100,29748052400,51500,51500,51500,51500,0
|
|
20231204,165000,29748052400,51500,51500,51500,51500,0
|
|
20231204,164900,29748052400,51500,51500,51500,51500,0
|
|
20231204,164800,29748052400,51500,51500,51500,51500,0
|
|
20231204,164700,29748052400,51500,51500,51500,51500,0
|
|
20231204,164600,29748052400,51500,51500,51500,51500,0
|
|
20231204,164500,29748052400,51500,51500,51500,51500,0
|
|
20231204,164400,29748052400,51500,51500,51500,51500,0
|
|
20231204,164300,29748052400,51500,51500,51500,51500,0
|
|
20231204,164200,29748052400,51500,51500,51500,51500,0
|
|
20231204,164100,29748052400,51500,51500,51500,51500,0
|
|
20231204,164000,29748052400,51500,51500,51500,51500,0
|
|
20231204,163900,29748052400,51500,51500,51500,51500,0
|
|
20231204,163800,29748052400,51500,51500,51500,51500,0
|
|
20231204,163700,29748052400,51500,51500,51500,51500,0
|
|
20231204,163600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,163500,29748052400,51500,51500,51500,51500,0
|
|
20231204,163400,29748052400,51500,51500,51500,51500,0
|
|
20231204,163300,29748052400,51500,51500,51500,51500,0
|
|
20231204,163200,29748052400,51500,51500,51500,51500,0
|
|
20231204,163100,29748052400,51500,51500,51500,51500,0
|
|
20231204,163000,29748052400,51500,51500,51500,51500,0
|
|
20231204,162900,29748052400,51500,51500,51500,51500,0
|
|
20231204,162800,29748052400,51500,51500,51500,51500,0
|
|
20231204,162700,29748052400,51500,51500,51500,51500,0
|
|
20231204,162600,29748052400,51500,51500,51500,51500,0
|
|
20231204,162500,29748052400,51500,51500,51500,51500,0
|
|
20231204,162400,29748052400,51500,51500,51500,51500,0
|
|
20231204,162300,29748052400,51500,51500,51500,51500,0
|
|
20231204,162200,29748052400,51500,51500,51500,51500,0
|
|
20231204,162100,29748052400,51500,51500,51500,51500,0
|
|
20231204,162000,29748052400,51500,51500,51500,51500,0
|
|
20231204,161900,29748052400,51500,51500,51500,51500,0
|
|
20231204,161800,29748052400,51500,51500,51500,51500,0
|
|
20231204,161700,29748052400,51500,51500,51500,51500,0
|
|
20231204,161600,29748052400,51500,51500,51500,51500,0
|
|
20231204,161500,29748052400,51500,51500,51500,51500,0
|
|
20231204,161400,29748052400,51500,51500,51500,51500,0
|
|
20231204,161300,29748052400,51500,51500,51500,51500,0
|
|
20231204,161200,29748052400,51500,51500,51500,51500,0
|
|
20231204,161100,29748052400,51500,51500,51500,51500,0
|
|
20231204,161000,29748052400,51500,51500,51500,51500,0
|
|
20231204,160900,29748052400,51500,51500,51500,51500,0
|
|
20231204,160800,29748052400,51500,51500,51500,51500,0
|
|
20231204,160700,29748052400,51500,51500,51500,51500,0
|
|
20231204,160600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,160500,29748052400,51500,51500,51500,51500,0
|
|
20231204,160400,29748052400,51500,51500,51500,51500,0
|
|
20231204,160300,29748052400,51500,51500,51500,51500,0
|
|
20231204,160200,29748052400,51500,51500,51500,51500,0
|
|
20231204,160100,29748052400,51500,51500,51500,51500,0
|
|
20231204,160000,29748052400,51500,51500,51500,51500,0
|
|
20231204,155900,29748052400,51500,51500,51500,51500,0
|
|
20231204,155800,29748052400,51500,51500,51500,51500,0
|
|
20231204,155700,29748052400,51500,51500,51500,51500,0
|
|
20231204,155600,29748052400,51500,51500,51500,51500,0
|
|
20231204,155500,29748052400,51500,51500,51500,51500,0
|
|
20231204,155400,29748052400,51500,51500,51500,51500,0
|
|
20231204,155300,29748052400,51500,51500,51500,51500,0
|
|
20231204,155200,29748052400,51500,51500,51500,51500,0
|
|
20231204,155100,29748052400,51500,51500,51500,51500,0
|
|
20231204,155000,29748052400,51500,51500,51500,51500,0
|
|
20231204,154900,29748052400,51500,51500,51500,51500,0
|
|
20231204,154800,29748052400,51500,51500,51500,51500,0
|
|
20231204,154700,29748052400,51500,51500,51500,51500,0
|
|
20231204,154600,29748052400,51500,51500,51500,51500,0
|
|
20231204,154500,29748052400,51500,51500,51500,51500,0
|
|
20231204,154400,29748052400,51500,51500,51500,51500,0
|
|
20231204,154300,29748052400,51500,51500,51500,51500,0
|
|
20231204,154200,29748052400,51500,51500,51500,51500,0
|
|
20231204,154100,29748052400,51500,51500,51500,51500,0
|
|
20231204,154000,29748052400,51500,51500,51500,51500,0
|
|
20231204,153900,29748052400,51500,51500,51500,51500,0
|
|
20231204,153800,29748052400,51500,51500,51500,51500,0
|
|
20231204,153700,29748052400,51500,51500,51500,51500,0
|
|
20231204,153600,29748052400,51500,51500,51500,51500,83436
|
|
20231204,153500,29748052400,51500,51500,51500,51500,0
|
|
20231204,153400,29748052400,51500,51500,51500,51500,0
|
|
20231204,153300,29748052400,51500,51500,51500,51500,0
|
|
20231204,153200,29748052400,51500,51500,51500,51500,0
|
|
20231204,153100,29748052400,51500,51500,51500,51500,0
|
|
20231204,153000,29748052400,51500,51500,51500,51500,83436
|
|
20231204,152900,25451098400,51700,51700,51700,51700,0
|
|
20231204,152800,25451098400,51700,51700,51700,51700,0
|
|
20231204,152700,25451098400,51700,51700,51700,51700,0
|
|
20231204,152600,25451098400,51700,51700,51700,51700,0
|
|
20231204,152500,25451098400,51700,51700,51700,51700,0
|
|
20231204,152400,25451098400,51700,51700,51700,51700,0
|
|
20231204,152300,25451098400,51700,51700,51700,51700,0
|
|
20231204,152200,25451098400,51700,51700,51700,51700,0
|
|
20231204,152100,25451098400,51700,51700,51700,51700,0
|
|
20231204,152000,25451098400,51700,51700,51700,51700,0
|
|
20231204,151900,25451098400,51700,51800,51800,51700,1933
|
|
20231204,151800,25351068100,51700,51700,51800,51700,4870
|
|
20231204,151700,25099276100,51800,51800,51800,51700,1148
|
|
20231204,151600,25039911500,51700,51700,51800,51700,811
|
|
20231204,151500,24997971900,51700,51700,51800,51700,431
|
|
20231204,151400,24975676200,51700,51800,51800,51700,211
|
|
20231204,151300,24964757400,51700,51600,51800,51600,1540
|
|
20231204,151200,24885148300,51600,51600,51700,51600,2616
|
|
20231204,151100,24749913500,51600,51700,51700,51600,1118
|
|
20231204,151000,24692169200,51600,51700,51700,51600,823
|
|
20231204,150900,24649665600,51700,51700,51700,51600,519
|
|
20231204,150800,24622862500,51700,51600,51700,51600,1441
|
|
20231204,150700,24548415000,51700,51700,51700,51600,1829
|
|
20231204,150600,24453959100,51600,51600,51700,51600,677
|
|
20231204,150500,24419019000,51600,51600,51700,51600,2030
|
|
20231204,150400,24314128800,51700,51600,51700,51600,359
|
|
20231204,150300,24295592600,51600,51600,51700,51600,336
|
|
20231204,150200,24278250300,51700,51600,51700,51600,1306
|
|
20231204,150100,24210755300,51600,51600,51800,51600,990
|
|
20231204,150000,24159603900,51700,51600,51700,51600,2041
|
|
20231204,145900,24054144500,51700,51600,51700,51600,724
|
|
20231204,145800,24016762900,51600,51700,51800,51600,2284
|
|
20231204,145700,23898770800,51600,51800,51800,51600,708
|
|
20231204,145600,23862185500,51700,51700,51800,51600,4877
|
|
20231204,145500,23609979900,51700,51600,51800,51600,1522
|
|
20231204,145400,23531305500,51600,51600,51700,51600,831
|
|
20231204,145300,23488385100,51600,51600,51800,51600,1218
|
|
20231204,145200,23425444200,51600,51600,51800,51600,934
|
|
20231204,145100,23377165400,51700,51600,51700,51600,3263
|
|
20231204,145000,23208520100,51600,51600,51700,51600,2803
|
|
20231204,144900,23063682900,51600,51600,51700,51600,2097
|
|
20231204,144800,22955386800,51600,51600,51700,51600,857
|
|
20231204,144700,22911156500,51600,51600,51700,51600,1726
|
|
20231204,144600,22821985100,51600,51600,51700,51600,3252
|
|
20231204,144500,22654040500,51600,51700,51800,51600,12575
|
|
20231204,144400,22004880400,51700,51700,51800,51700,1776
|
|
20231204,144300,21912978800,51700,51800,51800,51700,4313
|
|
20231204,144200,21689984200,51700,51700,51800,51700,618
|
|
20231204,144100,21658025700,51700,51700,51800,51700,608
|
|
20231204,144000,21626581900,51700,51700,51800,51700,3184
|
|
20231204,143900,21461961400,51800,51700,51800,51700,2551
|
|
20231204,143800,21330025000,51700,51700,51800,51700,400
|
|
20231204,143700,21309335100,51800,51700,51800,51700,1126
|
|
20231204,143600,21251059000,51700,51800,51900,51700,2839
|
|
20231204,143500,21103973800,51700,51800,51800,51700,1643
|
|
20231204,143400,21018919200,51700,51700,51800,51700,432
|
|
20231204,143300,20996562700,51700,51700,51800,51700,2066
|
|
20231204,143200,20889598800,51800,51700,51800,51700,1323
|
|
20231204,143100,20821141800,51700,51700,51800,51700,950
|
|
20231204,143000,20771996200,51800,51700,51800,51700,837
|
|
20231204,142900,20728686300,51700,51700,51800,51700,2214
|
|
20231204,142800,20614063600,51700,51800,51800,51700,1083
|
|
20231204,142700,20558013100,51700,51800,51800,51700,1550
|
|
20231204,142600,20477818500,51700,51700,51800,51700,625
|
|
20231204,142500,20445495500,51700,51700,51800,51700,2661
|
|
20231204,142400,20307776400,51700,51800,51800,51700,467
|
|
20231204,142300,20283627100,51700,51700,51800,51700,750
|
|
20231204,142200,20244841200,51800,51700,51800,51700,920
|
|
20231204,142100,20197255300,51700,51700,51800,51700,973
|
|
20231204,142000,20146893500,51700,51700,51800,51700,452
|
|
20231204,141900,20123511800,51700,51700,51800,51700,473
|
|
20231204,141800,20099048900,51700,51700,51800,51700,1589
|
|
20231204,141700,20016794300,51700,51700,51800,51700,1445
|
|
20231204,141600,19942041300,51700,51800,51800,51700,580
|
|
20231204,141500,19912041200,51700,51700,51800,51700,945
|
|
20231204,141400,19863175600,51700,51700,51800,51700,946
|
|
20231204,141300,19814225200,51700,51700,51800,51700,657
|
|
20231204,141200,19780248000,51700,51700,51800,51700,1321
|
|
20231204,141100,19711903200,51700,51700,51800,51700,2827
|
|
20231204,141000,19565692900,51700,51900,51900,51700,5047
|
|
20231204,140900,19304274800,51800,51800,51900,51800,304
|
|
20231204,140800,19288524900,51800,51800,51900,51800,550
|
|
20231204,140700,19260033100,51800,51800,51900,51800,1452
|
|
20231204,140600,19184733800,51900,51800,51900,51800,748
|
|
20231204,140500,19145977500,51800,51800,51900,51800,467
|
|
20231204,140400,19121784900,51900,51800,51900,51800,389
|
|
20231204,140300,19101625600,51800,51800,51900,51800,1116
|
|
20231204,140200,19043752400,51800,51800,51900,51800,812
|
|
20231204,140100,19001683300,51800,51800,51900,51800,632
|
|
20231204,140000,18968935800,51800,51900,51900,51800,1285
|
|
20231204,135900,18902318200,51800,51800,51900,51800,744
|
|
20231204,135800,18863770800,51800,51900,51900,51800,849
|
|
20231204,135700,18819768400,51800,51800,51900,51800,958
|
|
20231204,135600,18770117500,51800,51800,51900,51800,2119
|
|
20231204,135500,18660285200,51800,51800,51900,51800,590
|
|
20231204,135400,18629708000,51800,51800,51900,51800,402
|
|
20231204,135300,18608883200,51800,51900,51900,51800,1005
|
|
20231204,135200,18556762000,51800,51800,51900,51800,685
|
|
20231204,135100,18521265100,51800,51800,51900,51800,904
|
|
20231204,135000,18474431600,51800,51800,51900,51800,4690
|
|
20231204,134900,18231480500,51800,51800,51900,51800,1058
|
|
20231204,134800,18176607600,51800,51800,51900,51800,418
|
|
20231204,134700,18154950400,51800,51800,51900,51800,398
|
|
20231204,134600,18134320400,51800,51800,51900,51800,172
|
|
20231204,134500,18125409200,51800,51800,51900,51800,1019
|
|
20231204,134400,18072545800,51800,51800,51900,51800,346
|
|
20231204,134300,18054615100,51900,51900,51900,51800,1217
|
|
20231204,134200,17991465800,51800,51800,51900,51800,953
|
|
20231204,134100,17942037300,51800,51900,51900,51800,646
|
|
20231204,134000,17908538900,51800,51800,51900,51800,183
|
|
20231204,133900,17899057400,51800,51800,51900,51800,437
|
|
20231204,133800,17876417800,51800,51800,51900,51800,1144
|
|
20231204,133700,17817089500,51800,51800,51900,51800,617
|
|
20231204,133600,17785115600,51800,51800,51900,51800,704
|
|
20231204,133500,17748646400,51800,51800,51900,51700,1965
|
|
20231204,133400,17646874500,51800,51700,51800,51700,1246
|
|
20231204,133300,17582380100,51700,51700,51800,51700,615
|
|
20231204,133200,17550583200,51700,51700,51800,51700,128
|
|
20231204,133100,17543964200,51700,51700,51800,51700,1582
|
|
20231204,133000,17462029400,51700,51700,51800,51700,726
|
|
20231204,132900,17424466300,51900,51800,51900,51800,1996
|
|
20231204,132800,17321069300,51800,51900,51900,51800,1156
|
|
20231204,132700,17261176200,51800,51800,51900,51800,1057
|
|
20231204,132600,17206357000,51900,51800,51900,51800,447
|
|
20231204,132500,17183183800,51800,51800,51900,51800,218
|
|
20231204,132400,17171890300,51900,51800,51900,51800,885
|
|
20231204,132300,17126007200,51800,51800,51900,51800,584
|
|
20231204,132200,17095749600,51800,51700,51800,51700,3568
|
|
20231204,132100,16910955100,51700,51700,51800,51700,1146
|
|
20231204,132000,16851643800,51700,51700,51800,51700,1131
|
|
20231204,131900,16793086700,51700,51700,51800,51700,866
|
|
20231204,131800,16748258100,51700,51700,51800,51700,635
|
|
20231204,131700,16715404700,51700,51800,51800,51700,237
|
|
20231204,131600,16703149200,51800,51700,51800,51700,728
|
|
20231204,131500,16665472100,51700,51700,51800,51700,724
|
|
20231204,131400,16628011600,51700,51800,51800,51700,2329
|
|
20231204,131300,16507595000,51800,51700,51800,51700,1451
|
|
20231204,131200,16432512500,51700,51700,51800,51700,568
|
|
20231204,131100,16403120400,51700,51700,51800,51700,421
|
|
20231204,131000,16381343900,51800,51700,51800,51700,675
|
|
20231204,130900,16346441600,51700,51700,51800,51700,801
|
|
20231204,130800,16304981500,51700,51700,51800,51700,447
|
|
20231204,130700,16281863800,51700,51700,51800,51700,349
|
|
20231204,130600,16263816500,51700,51700,51800,51700,938
|
|
20231204,130500,16215256300,51700,51700,51800,51700,545
|
|
20231204,130400,16187061600,51700,51700,51800,51700,273
|
|
20231204,130300,16172946800,51700,51700,51800,51700,464
|
|
20231204,130200,16148955600,51700,51700,51800,51700,1095
|
|
20231204,130100,16092281800,51700,51700,51800,51700,501
|
|
20231204,130000,16066368800,51700,51800,51800,51700,3041
|
|
20231204,125900,15909148100,51700,51800,51800,51700,628
|
|
20231204,125800,15876672900,51700,51800,51800,51700,966
|
|
20231204,125700,15826669900,51700,51700,51800,51700,447
|
|
20231204,125600,15803551700,51700,51700,51800,51700,3366
|
|
20231204,125500,15629478600,51700,51700,51800,51700,1017
|
|
20231204,125400,15576833500,51800,51700,51800,51700,331
|
|
20231204,125300,15559715900,51700,51700,51800,51700,604
|
|
20231204,125200,15528481300,51800,51700,51800,51700,850
|
|
20231204,125100,15484505300,51700,51700,51800,51700,595
|
|
20231204,125000,15453701000,51800,51800,51800,51700,449
|
|
20231204,124900,15430479800,51700,51700,51800,51700,529
|
|
20231204,124800,15403130100,51800,51700,51800,51700,960
|
|
20231204,124700,15353451300,51700,51800,51800,51700,418
|
|
20231204,124600,15331828900,51700,51800,51800,51700,251
|
|
20231204,124500,15318849400,51700,51800,51800,51700,365
|
|
20231204,124400,15299978400,51800,51800,51800,51700,686
|
|
20231204,124300,15264463600,51800,51800,51900,51700,1166
|
|
20231204,124200,15204069800,51800,51900,51900,51800,432
|
|
20231204,124100,15181681300,51800,51800,51900,51800,347
|
|
20231204,124000,15163706600,51800,51800,51800,51700,6572
|
|
20231204,123900,14823310200,51700,51700,51800,51700,745
|
|
20231204,123800,14784736400,51700,51700,51800,51700,894
|
|
20231204,123700,14738496500,51800,51800,51800,51700,1118
|
|
20231204,123600,14680605000,51800,51800,51800,51700,494
|
|
20231204,123500,14655062800,51700,51800,51800,51700,587
|
|
20231204,123400,14624706800,51800,51700,51800,51700,388
|
|
20231204,123300,14604635900,51700,51700,51800,51700,1286
|
|
20231204,123200,14538102700,51700,51700,51800,51700,343
|
|
20231204,123100,14520363000,51700,51700,51800,51700,466
|
|
20231204,123000,14496269600,51700,51800,51800,51700,1240
|
|
20231204,122900,14432105500,51700,51700,51800,51700,272
|
|
20231204,122800,14418035600,51800,51800,51800,51700,806
|
|
20231204,122700,14376360100,51700,51700,51800,51700,449
|
|
20231204,122600,14353139100,51700,51700,51800,51700,1043
|
|
20231204,122500,14299146900,51700,51700,51800,51700,492
|
|
20231204,122400,14273704800,51700,51700,51800,51700,835
|
|
20231204,122300,14230510800,51700,51700,51800,51700,5497
|
|
20231204,122200,13946310300,51700,51700,51800,51700,2189
|
|
20231204,122100,13833078600,51700,51700,51800,51700,1289
|
|
20231204,122000,13766396800,51700,51800,51800,51700,12647
|
|
20231204,121900,13111649500,51800,51800,51900,51800,1158
|
|
20231204,121800,13051595700,51800,51800,51900,51800,659
|
|
20231204,121700,13017452500,51800,51800,51900,51800,366
|
|
20231204,121600,12998487700,51800,51800,51900,51800,806
|
|
20231204,121500,12956700600,51800,51800,51900,51800,925
|
|
20231204,121400,12908730500,51800,51900,51900,51800,449
|
|
20231204,121300,12885457600,51800,51900,51900,51800,747
|
|
20231204,121200,12846748500,51800,51800,51900,51800,376
|
|
20231204,121100,12827269500,51900,51800,51900,51800,1525
|
|
20231204,121000,12748209700,51800,51800,51900,51800,614
|
|
20231204,120900,12716388500,51900,51800,51900,51800,720
|
|
20231204,120800,12679061200,51800,51900,51900,51800,1638
|
|
20231204,120700,12594145300,51800,51900,51900,51800,9421
|
|
20231204,120600,12105309700,51900,51900,52000,51900,808
|
|
20231204,120500,12063363800,52000,51900,52000,51900,349
|
|
20231204,120400,12045244100,52000,51900,52000,51900,1063
|
|
20231204,120300,11990017300,52000,51900,52000,51900,995
|
|
20231204,120200,11938322000,51900,51900,52000,51900,172
|
|
20231204,120100,11929394600,52000,51900,52000,51900,1043
|
|
20231204,120000,11875193500,51900,51900,52000,51900,789
|
|
20231204,115900,11834196300,52000,51900,52000,51900,447
|
|
20231204,115800,11810977900,51900,51900,52000,51900,423
|
|
20231204,115700,11789015200,51900,52000,52000,51900,1266
|
|
20231204,115600,11723217200,52000,52000,52000,51900,765
|
|
20231204,115500,11683490400,51900,51900,52000,51900,435
|
|
20231204,115400,11660888900,51900,51900,52000,51900,1853
|
|
20231204,115300,11564551700,51900,51900,52000,51900,1312
|
|
20231204,115200,11496408900,52000,51900,52000,51900,422
|
|
20231204,115100,11474489800,51900,51900,52000,51900,2592
|
|
20231204,115000,11339954000,51900,52000,52000,51900,885
|
|
20231204,114900,11293975200,52000,52000,52000,51900,644
|
|
20231204,114800,11260516500,51900,52000,52000,51900,650
|
|
20231204,114700,11226757400,52000,52000,52000,51900,619
|
|
20231204,114600,11194612400,51900,51900,52000,51900,829
|
|
20231204,114500,11151538400,51900,52000,52000,51900,395
|
|
20231204,114400,11131027600,51900,51900,52000,51900,401
|
|
20231204,114300,11110203100,52000,51900,52000,51900,1143
|
|
20231204,114200,11050801800,52000,51900,52000,51900,917
|
|
20231204,114100,11003137200,51900,52000,52000,51900,425
|
|
20231204,114000,10981075000,51900,51900,52000,51900,492
|
|
20231204,113900,10955516500,51900,52000,52000,51900,1478
|
|
20231204,113800,10878709600,51900,51900,52000,51900,555
|
|
20231204,113700,10849892500,52000,52000,52000,51900,804
|
|
20231204,113600,10808097700,51900,51900,52000,51900,504
|
|
20231204,113500,10781925600,51900,51900,52000,51900,986
|
|
20231204,113400,10730676100,51900,51900,52000,51900,272
|
|
20231204,113300,10716551000,51900,52000,52000,51900,356
|
|
20231204,113200,10698072000,51900,52000,52000,51900,938
|
|
20231204,113100,10649319400,51900,51900,52000,51900,305
|
|
20231204,113000,10633489500,51900,52000,52100,51900,369
|
|
20231204,112900,10614304600,52100,52100,52100,52000,323
|
|
20231204,112800,10597506100,52000,51900,52000,51900,1990
|
|
20231204,112700,10494044300,52000,51900,52000,51900,6553
|
|
20231204,112600,10153322600,51900,51900,52000,51900,505
|
|
20231204,112500,10127108400,51900,52000,52000,51900,1149
|
|
20231204,112400,10067387600,51900,52000,52000,51900,345
|
|
20231204,112300,10049464400,51900,52000,52000,51900,690
|
|
20231204,112200,10013612500,52000,51900,52000,51900,383
|
|
20231204,112100,9993731900,51900,51900,52000,51900,1182
|
|
20231204,112000,9932307200,52000,51900,52000,51900,343
|
|
20231204,111900,9914490700,51900,52000,52000,51900,384
|
|
20231204,111800,9894559000,52000,51900,52000,51900,740
|
|
20231204,111700,9856130100,51900,51900,52000,51900,1140
|
|
20231204,111600,9796871300,52000,52000,52000,51900,302
|
|
20231204,111500,9781196900,51900,52000,52000,51900,507
|
|
20231204,111400,9754860900,51900,51900,52000,51900,1043
|
|
20231204,111300,9700673600,51900,51900,52000,51900,513
|
|
20231204,111200,9674040800,51900,52000,52000,51900,238
|
|
20231204,111100,9661688000,51900,51900,52000,51900,590
|
|
20231204,111000,9631032700,51900,52100,52100,51900,1993
|
|
20231204,110900,9527406500,52100,52000,52100,52000,497
|
|
20231204,110800,9501558200,52000,52100,52200,52000,944
|
|
20231204,110700,9452420500,52100,52200,52200,52100,1084
|
|
20231204,110600,9395882000,52200,52100,52200,52100,448
|
|
20231204,110500,9372534400,52100,52100,52200,52100,574
|
|
20231204,110400,9342622100,52100,52100,52200,52100,429
|
|
20231204,110300,9320266000,52200,52100,52200,52100,940
|
|
20231204,110200,9271241500,52100,52100,52200,52100,370
|
|
20231204,110100,9251957900,52100,52000,52200,52000,2422
|
|
20231204,110000,9125781100,52000,52000,52200,52000,3492
|
|
20231204,105900,8943862200,52000,52100,52100,52000,1492
|
|
20231204,105800,8866158500,52000,52000,52100,52000,2165
|
|
20231204,105700,8753450700,52000,52000,52100,52000,3250
|
|
20231204,105600,8584438300,52000,52100,52100,52000,765
|
|
20231204,105500,8544600200,52000,52100,52100,52000,637
|
|
20231204,105400,8511460500,52000,52000,52100,52000,337
|
|
20231204,105300,8493926600,52000,52000,52100,52000,279
|
|
20231204,105200,8479418400,52000,52000,52100,52000,1427
|
|
20231204,105100,8405152800,52000,52000,52100,52000,364
|
|
20231204,105000,8386224300,52100,52000,52100,52000,221
|
|
20231204,104900,8374721800,52100,52100,52100,52000,242
|
|
20231204,104800,8362136900,52000,52000,52100,52000,1638
|
|
20231204,104700,8276906200,52000,52000,52100,52000,414
|
|
20231204,104600,8255371500,52000,52100,52100,52000,690
|
|
20231204,104500,8219459000,52100,52000,52100,52000,787
|
|
20231204,104400,8178467300,52000,52100,52100,52000,1478
|
|
20231204,104300,8101509500,52100,52100,52200,52100,780
|
|
20231204,104200,8060871200,52100,52100,52200,52000,2253
|
|
20231204,104100,7943441800,52200,52000,52200,52000,5907
|
|
20231204,104000,7635711800,52000,52000,52100,52000,419
|
|
20231204,103900,7613903000,52100,52000,52100,52000,713
|
|
20231204,103800,7576819600,52000,52000,52100,52000,875
|
|
20231204,103700,7531260300,52000,52000,52100,52000,543
|
|
20231204,103600,7503022500,52100,52000,52100,52000,460
|
|
20231204,103500,7479082300,52100,52100,52100,52000,639
|
|
20231204,103400,7445809700,52100,52000,52100,52000,1597
|
|
20231204,103300,7362693200,52000,52100,52100,52000,482
|
|
20231204,103200,7337617000,52000,52000,52100,52000,441
|
|
20231204,103100,7314673900,52000,52100,52100,52000,331
|
|
20231204,103000,7297448400,52000,52100,52100,52000,794
|
|
20231204,102900,7256102600,52100,52000,52100,52000,683
|
|
20231204,102800,7220541500,52000,52000,52100,52000,358
|
|
20231204,102700,7201918700,52000,52100,52100,52000,293
|
|
20231204,102600,7186674100,52100,52000,52100,52000,948
|
|
20231204,102500,7137317100,52100,52100,52100,52000,135
|
|
20231204,102400,7130290100,52000,52100,52100,52000,459
|
|
20231204,102300,7106384900,52100,52100,52200,52000,1750
|
|
20231204,102200,7015218500,52100,52100,52100,52000,700
|
|
20231204,102100,6978754400,52100,52000,52100,52000,454
|
|
20231204,102000,6955129800,52000,52100,52100,52000,199
|
|
20231204,101900,6944773900,52100,52100,52100,52000,2097
|
|
20231204,101800,6835527700,52100,52100,52200,52000,1782
|
|
20231204,101700,6742686500,52000,52000,52100,52000,366
|
|
20231204,101600,6723622600,52000,52100,52200,52000,5048
|
|
20231204,101500,6460635100,52100,52100,52100,52000,845
|
|
20231204,101400,6416637200,52000,52000,52100,52000,712
|
|
20231204,101300,6379553500,52100,52100,52100,52000,430
|
|
20231204,101200,6357181700,52100,52100,52100,52000,747
|
|
20231204,101100,6318275400,52100,52000,52100,52000,31
|
|
20231204,101000,6316662600,52000,52000,52100,52000,519
|
|
20231204,100900,6289645800,52100,52000,52100,52000,1096
|
|
20231204,100800,6232551200,52100,52100,52100,52000,670
|
|
20231204,100700,6197650400,52000,52100,52100,52000,530
|
|
20231204,100600,6170049900,52000,52000,52100,51900,2929
|
|
20231204,100500,6017742300,52000,52000,52000,51900,227
|
|
20231204,100400,6005950900,52000,51900,52000,51900,1189
|
|
20231204,100300,5944140200,52000,51900,52000,51900,619
|
|
20231204,100200,5911993900,52000,52000,52000,51900,3853
|
|
20231204,100100,5711638300,52000,51900,52000,51900,629
|
|
20231204,100000,5678930600,51900,51900,52000,51900,527
|
|
20231204,095900,5651544500,51900,51900,52000,51900,1864
|
|
20231204,095800,5554797800,51900,52000,52000,51900,190
|
|
20231204,095700,5544920600,52000,51900,52000,51900,624
|
|
20231204,095600,5512472900,52000,52100,52100,52000,1463
|
|
20231204,095500,5436362300,52000,52100,52200,52000,220
|
|
20231204,095400,5424893700,52200,52100,52200,52000,664
|
|
20231204,095300,5390289500,52100,52100,52200,52000,1113
|
|
20231204,095200,5332302100,52200,52200,52200,52100,2303
|
|
20231204,095100,5212313000,52100,52000,52200,52000,4611
|
|
20231204,095000,4972027700,52000,51900,52100,51900,155
|
|
20231204,094900,4963968400,51900,52000,52100,51900,4658
|
|
20231204,094800,4721774000,52100,52100,52200,52000,3197
|
|
20231204,094700,4555234300,52100,52100,52200,52100,714
|
|
20231204,094600,4518032600,52200,52100,52200,52100,659
|
|
20231204,094500,4483648300,52100,52100,52200,52100,557
|
|
20231204,094400,4454625600,52100,52100,52200,52100,980
|
|
20231204,094300,4403566800,52200,52100,52200,52100,524
|
|
20231204,094200,4376223900,52200,52100,52200,52000,3046
|
|
20231204,094100,4217541700,52100,52100,52100,52000,1252
|
|
20231204,094000,4152383300,52100,52000,52100,52000,101
|
|
20231204,093900,4147130900,52000,52000,52100,52000,714
|
|
20231204,093800,4109955400,52000,52100,52200,52000,2720
|
|
20231204,093700,3968293300,52100,52200,52200,52100,362
|
|
20231204,093600,3949427900,52100,52200,52200,52100,1049
|
|
20231204,093500,3894681100,52200,52200,52200,52100,182
|
|
20231204,093400,3885193200,52200,52200,52200,52100,76
|
|
20231204,093300,3881228200,52200,52100,52200,52100,370
|
|
20231204,093200,3861944100,52100,52200,52300,52100,1122
|
|
20231204,093100,3803364800,52300,52200,52300,52200,1410
|
|
20231204,093000,3729762700,52200,52200,52200,52100,269
|
|
20231204,092900,3715739900,52200,52200,52200,52100,977
|
|
20231204,092800,3664750700,52200,52200,52200,52100,950
|
|
20231204,092700,3615170700,52200,52100,52200,52000,2107
|
|
20231204,092600,3505390000,52100,52100,52200,52100,750
|
|
20231204,092500,3466314700,52100,52200,52200,52100,1233
|
|
20231204,092400,3402032800,52100,52200,52200,52100,398
|
|
20231204,092300,3381257400,52200,52200,52300,52200,1758
|
|
20231204,092200,3289487500,52200,52200,52200,52100,133
|
|
20231204,092100,3282554900,52200,52100,52200,52000,3426
|
|
20231204,092000,3104022600,52000,52000,52100,52000,542
|
|
20231204,091900,3075794400,52000,52200,52200,52000,2073
|
|
20231204,091800,2967796000,52100,52200,52200,52100,809
|
|
20231204,091700,2925578000,52200,52200,52200,52100,551
|
|
20231204,091600,2896818500,52200,52200,52200,52100,195
|
|
20231204,091500,2886641600,52200,52200,52200,52100,111
|
|
20231204,091400,2880849300,52200,52200,52300,52100,3079
|
|
20231204,091300,2720053500,52000,52100,52200,52000,1966
|
|
20231204,091200,2617674600,52100,52000,52100,52000,3672
|
|
20231204,091100,2426388700,52100,52100,52100,52000,1721
|
|
20231204,091000,2336786300,52000,52000,52100,52000,1468
|
|
20231204,090900,2260404200,52000,52000,52100,52000,964
|
|
20231204,090800,2210274700,52100,52000,52100,52000,263
|
|
20231204,090700,2196596000,52000,52000,52100,52000,976
|
|
20231204,090600,2145799800,52000,52100,52100,52000,280
|
|
20231204,090500,2131232900,52000,52200,52200,52000,1267
|
|
20231204,090400,2065180800,52200,52200,52300,52100,1819
|
|
20231204,090300,1970214900,52100,51900,52300,51900,4706
|
|
20231204,090200,1724938800,51900,52000,52000,51800,6262
|
|
20231204,090100,1399546000,52100,52000,52300,52000,4065
|
|
20231204,090000,1187666100,52100,52400,52400,52000,22708
|