671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,200800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,200700,30568787100,51500,51500,51500,51500,0
|
|
20231205,200600,30568787100,51500,51500,51500,51500,0
|
|
20231205,200500,30568787100,51500,51500,51500,51500,0
|
|
20231205,200400,30568787100,51500,51500,51500,51500,0
|
|
20231205,200300,30568787100,51500,51500,51500,51500,0
|
|
20231205,200200,30568787100,51500,51500,51500,51500,0
|
|
20231205,200100,30568787100,51500,51500,51500,51500,0
|
|
20231205,200000,30568787100,51500,51500,51500,51500,0
|
|
20231205,195900,30568787100,51500,51500,51500,51500,0
|
|
20231205,195800,30568787100,51500,51500,51500,51500,0
|
|
20231205,195700,30568787100,51500,51500,51500,51500,0
|
|
20231205,195600,30568787100,51500,51500,51500,51500,0
|
|
20231205,195500,30568787100,51500,51500,51500,51500,0
|
|
20231205,195400,30568787100,51500,51500,51500,51500,0
|
|
20231205,195300,30568787100,51500,51500,51500,51500,0
|
|
20231205,195200,30568787100,51500,51500,51500,51500,0
|
|
20231205,195100,30568787100,51500,51500,51500,51500,0
|
|
20231205,195000,30568787100,51500,51500,51500,51500,0
|
|
20231205,194900,30568787100,51500,51500,51500,51500,0
|
|
20231205,194800,30568787100,51500,51500,51500,51500,0
|
|
20231205,194700,30568787100,51500,51500,51500,51500,0
|
|
20231205,194600,30568787100,51500,51500,51500,51500,0
|
|
20231205,194500,30568787100,51500,51500,51500,51500,0
|
|
20231205,194400,30568787100,51500,51500,51500,51500,0
|
|
20231205,194300,30568787100,51500,51500,51500,51500,0
|
|
20231205,194200,30568787100,51500,51500,51500,51500,0
|
|
20231205,194100,30568787100,51500,51500,51500,51500,0
|
|
20231205,194000,30568787100,51500,51500,51500,51500,0
|
|
20231205,193900,30568787100,51500,51500,51500,51500,0
|
|
20231205,193800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,193700,30568787100,51500,51500,51500,51500,0
|
|
20231205,193600,30568787100,51500,51500,51500,51500,0
|
|
20231205,193500,30568787100,51500,51500,51500,51500,0
|
|
20231205,193400,30568787100,51500,51500,51500,51500,0
|
|
20231205,193300,30568787100,51500,51500,51500,51500,0
|
|
20231205,193200,30568787100,51500,51500,51500,51500,0
|
|
20231205,193100,30568787100,51500,51500,51500,51500,0
|
|
20231205,193000,30568787100,51500,51500,51500,51500,0
|
|
20231205,192900,30568787100,51500,51500,51500,51500,0
|
|
20231205,192800,30568787100,51500,51500,51500,51500,0
|
|
20231205,192700,30568787100,51500,51500,51500,51500,0
|
|
20231205,192600,30568787100,51500,51500,51500,51500,0
|
|
20231205,192500,30568787100,51500,51500,51500,51500,0
|
|
20231205,192400,30568787100,51500,51500,51500,51500,0
|
|
20231205,192300,30568787100,51500,51500,51500,51500,0
|
|
20231205,192200,30568787100,51500,51500,51500,51500,0
|
|
20231205,192100,30568787100,51500,51500,51500,51500,0
|
|
20231205,192000,30568787100,51500,51500,51500,51500,0
|
|
20231205,191900,30568787100,51500,51500,51500,51500,0
|
|
20231205,191800,30568787100,51500,51500,51500,51500,0
|
|
20231205,191700,30568787100,51500,51500,51500,51500,0
|
|
20231205,191600,30568787100,51500,51500,51500,51500,0
|
|
20231205,191500,30568787100,51500,51500,51500,51500,0
|
|
20231205,191400,30568787100,51500,51500,51500,51500,0
|
|
20231205,191300,30568787100,51500,51500,51500,51500,0
|
|
20231205,191200,30568787100,51500,51500,51500,51500,0
|
|
20231205,191100,30568787100,51500,51500,51500,51500,0
|
|
20231205,191000,30568787100,51500,51500,51500,51500,0
|
|
20231205,190900,30568787100,51500,51500,51500,51500,0
|
|
20231205,190800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,190700,30568787100,51500,51500,51500,51500,0
|
|
20231205,190600,30568787100,51500,51500,51500,51500,0
|
|
20231205,190500,30568787100,51500,51500,51500,51500,0
|
|
20231205,190400,30568787100,51500,51500,51500,51500,0
|
|
20231205,190300,30568787100,51500,51500,51500,51500,0
|
|
20231205,190200,30568787100,51500,51500,51500,51500,0
|
|
20231205,190100,30568787100,51500,51500,51500,51500,0
|
|
20231205,190000,30568787100,51500,51500,51500,51500,0
|
|
20231205,185900,30568787100,51500,51500,51500,51500,0
|
|
20231205,185800,30568787100,51500,51500,51500,51500,0
|
|
20231205,185700,30568787100,51500,51500,51500,51500,0
|
|
20231205,185600,30568787100,51500,51500,51500,51500,0
|
|
20231205,185500,30568787100,51500,51500,51500,51500,0
|
|
20231205,185400,30568787100,51500,51500,51500,51500,0
|
|
20231205,185300,30568787100,51500,51500,51500,51500,0
|
|
20231205,185200,30568787100,51500,51500,51500,51500,0
|
|
20231205,185100,30568787100,51500,51500,51500,51500,0
|
|
20231205,185000,30568787100,51500,51500,51500,51500,0
|
|
20231205,184900,30568787100,51500,51500,51500,51500,0
|
|
20231205,184800,30568787100,51500,51500,51500,51500,0
|
|
20231205,184700,30568787100,51500,51500,51500,51500,0
|
|
20231205,184600,30568787100,51500,51500,51500,51500,0
|
|
20231205,184500,30568787100,51500,51500,51500,51500,0
|
|
20231205,184400,30568787100,51500,51500,51500,51500,0
|
|
20231205,184300,30568787100,51500,51500,51500,51500,0
|
|
20231205,184200,30568787100,51500,51500,51500,51500,0
|
|
20231205,184100,30568787100,51500,51500,51500,51500,0
|
|
20231205,184000,30568787100,51500,51500,51500,51500,0
|
|
20231205,183900,30568787100,51500,51500,51500,51500,0
|
|
20231205,183800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,183700,30568787100,51500,51500,51500,51500,0
|
|
20231205,183600,30568787100,51500,51500,51500,51500,0
|
|
20231205,183500,30568787100,51500,51500,51500,51500,0
|
|
20231205,183400,30568787100,51500,51500,51500,51500,0
|
|
20231205,183300,30568787100,51500,51500,51500,51500,0
|
|
20231205,183200,30568787100,51500,51500,51500,51500,0
|
|
20231205,183100,30568787100,51500,51500,51500,51500,0
|
|
20231205,183000,30568787100,51500,51500,51500,51500,0
|
|
20231205,182900,30568787100,51500,51500,51500,51500,0
|
|
20231205,182800,30568787100,51500,51500,51500,51500,0
|
|
20231205,182700,30568787100,51500,51500,51500,51500,0
|
|
20231205,182600,30568787100,51500,51500,51500,51500,0
|
|
20231205,182500,30568787100,51500,51500,51500,51500,0
|
|
20231205,182400,30568787100,51500,51500,51500,51500,0
|
|
20231205,182300,30568787100,51500,51500,51500,51500,0
|
|
20231205,182200,30568787100,51500,51500,51500,51500,0
|
|
20231205,182100,30568787100,51500,51500,51500,51500,0
|
|
20231205,182000,30568787100,51500,51500,51500,51500,0
|
|
20231205,181900,30568787100,51500,51500,51500,51500,0
|
|
20231205,181800,30568787100,51500,51500,51500,51500,0
|
|
20231205,181700,30568787100,51500,51500,51500,51500,0
|
|
20231205,181600,30568787100,51500,51500,51500,51500,0
|
|
20231205,181500,30568787100,51500,51500,51500,51500,0
|
|
20231205,181400,30568787100,51500,51500,51500,51500,0
|
|
20231205,181300,30568787100,51500,51500,51500,51500,0
|
|
20231205,181200,30568787100,51500,51500,51500,51500,0
|
|
20231205,181100,30568787100,51500,51500,51500,51500,0
|
|
20231205,181000,30568787100,51500,51500,51500,51500,0
|
|
20231205,180900,30568787100,51500,51500,51500,51500,0
|
|
20231205,180800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,180700,30568787100,51500,51500,51500,51500,0
|
|
20231205,180600,30568787100,51500,51500,51500,51500,0
|
|
20231205,180500,30568787100,51500,51500,51500,51500,0
|
|
20231205,180400,30568787100,51500,51500,51500,51500,0
|
|
20231205,180300,30568787100,51500,51500,51500,51500,0
|
|
20231205,180200,30568787100,51500,51500,51500,51500,0
|
|
20231205,180100,30568787100,51500,51500,51500,51500,0
|
|
20231205,180000,30568787100,51500,51500,51500,51500,0
|
|
20231205,175900,30568787100,51500,51500,51500,51500,0
|
|
20231205,175800,30568787100,51500,51500,51500,51500,0
|
|
20231205,175700,30568787100,51500,51500,51500,51500,0
|
|
20231205,175600,30568787100,51500,51500,51500,51500,0
|
|
20231205,175500,30568787100,51500,51500,51500,51500,0
|
|
20231205,175400,30568787100,51500,51500,51500,51500,0
|
|
20231205,175300,30568787100,51500,51500,51500,51500,0
|
|
20231205,175200,30568787100,51500,51500,51500,51500,0
|
|
20231205,175100,30568787100,51500,51500,51500,51500,0
|
|
20231205,175000,30568787100,51500,51500,51500,51500,0
|
|
20231205,174900,30568787100,51500,51500,51500,51500,0
|
|
20231205,174800,30568787100,51500,51500,51500,51500,0
|
|
20231205,174700,30568787100,51500,51500,51500,51500,0
|
|
20231205,174600,30568787100,51500,51500,51500,51500,0
|
|
20231205,174500,30568787100,51500,51500,51500,51500,0
|
|
20231205,174400,30568787100,51500,51500,51500,51500,0
|
|
20231205,174300,30568787100,51500,51500,51500,51500,0
|
|
20231205,174200,30568787100,51500,51500,51500,51500,0
|
|
20231205,174100,30568787100,51500,51500,51500,51500,0
|
|
20231205,174000,30568787100,51500,51500,51500,51500,0
|
|
20231205,173900,30568787100,51500,51500,51500,51500,0
|
|
20231205,173800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,173700,30568787100,51500,51500,51500,51500,0
|
|
20231205,173600,30568787100,51500,51500,51500,51500,0
|
|
20231205,173500,30568787100,51500,51500,51500,51500,0
|
|
20231205,173400,30568787100,51500,51500,51500,51500,0
|
|
20231205,173300,30568787100,51500,51500,51500,51500,0
|
|
20231205,173200,30568787100,51500,51500,51500,51500,0
|
|
20231205,173100,30568787100,51500,51500,51500,51500,0
|
|
20231205,173000,30568787100,51500,51500,51500,51500,0
|
|
20231205,172900,30568787100,51500,51500,51500,51500,0
|
|
20231205,172800,30568787100,51500,51500,51500,51500,0
|
|
20231205,172700,30568787100,51500,51500,51500,51500,0
|
|
20231205,172600,30568787100,51500,51500,51500,51500,0
|
|
20231205,172500,30568787100,51500,51500,51500,51500,0
|
|
20231205,172400,30568787100,51500,51500,51500,51500,0
|
|
20231205,172300,30568787100,51500,51500,51500,51500,0
|
|
20231205,172200,30568787100,51500,51500,51500,51500,0
|
|
20231205,172100,30568787100,51500,51500,51500,51500,0
|
|
20231205,172000,30568787100,51500,51500,51500,51500,0
|
|
20231205,171900,30568787100,51500,51500,51500,51500,0
|
|
20231205,171800,30568787100,51500,51500,51500,51500,0
|
|
20231205,171700,30568787100,51500,51500,51500,51500,0
|
|
20231205,171600,30568787100,51500,51500,51500,51500,0
|
|
20231205,171500,30568787100,51500,51500,51500,51500,0
|
|
20231205,171400,30568787100,51500,51500,51500,51500,0
|
|
20231205,171300,30568787100,51500,51500,51500,51500,0
|
|
20231205,171200,30568787100,51500,51500,51500,51500,0
|
|
20231205,171100,30568787100,51500,51500,51500,51500,0
|
|
20231205,171000,30568787100,51500,51500,51500,51500,0
|
|
20231205,170900,30568787100,51500,51500,51500,51500,0
|
|
20231205,170800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,170700,30568787100,51500,51500,51500,51500,0
|
|
20231205,170600,30568787100,51500,51500,51500,51500,0
|
|
20231205,170500,30568787100,51500,51500,51500,51500,0
|
|
20231205,170400,30568787100,51500,51500,51500,51500,0
|
|
20231205,170300,30568787100,51500,51500,51500,51500,0
|
|
20231205,170200,30568787100,51500,51500,51500,51500,0
|
|
20231205,170100,30568787100,51500,51500,51500,51500,0
|
|
20231205,170000,30568787100,51500,51500,51500,51500,0
|
|
20231205,165900,30568787100,51500,51500,51500,51500,0
|
|
20231205,165800,30568787100,51500,51500,51500,51500,0
|
|
20231205,165700,30568787100,51500,51500,51500,51500,0
|
|
20231205,165600,30568787100,51500,51500,51500,51500,0
|
|
20231205,165500,30568787100,51500,51500,51500,51500,0
|
|
20231205,165400,30568787100,51500,51500,51500,51500,0
|
|
20231205,165300,30568787100,51500,51500,51500,51500,0
|
|
20231205,165200,30568787100,51500,51500,51500,51500,0
|
|
20231205,165100,30568787100,51500,51500,51500,51500,0
|
|
20231205,165000,30568787100,51500,51500,51500,51500,0
|
|
20231205,164900,30568787100,51500,51500,51500,51500,0
|
|
20231205,164800,30568787100,51500,51500,51500,51500,0
|
|
20231205,164700,30568787100,51500,51500,51500,51500,0
|
|
20231205,164600,30568787100,51500,51500,51500,51500,0
|
|
20231205,164500,30568787100,51500,51500,51500,51500,0
|
|
20231205,164400,30568787100,51500,51500,51500,51500,0
|
|
20231205,164300,30568787100,51500,51500,51500,51500,0
|
|
20231205,164200,30568787100,51500,51500,51500,51500,0
|
|
20231205,164100,30568787100,51500,51500,51500,51500,0
|
|
20231205,164000,30568787100,51500,51500,51500,51500,0
|
|
20231205,163900,30568787100,51500,51500,51500,51500,0
|
|
20231205,163800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,163700,30568787100,51500,51500,51500,51500,0
|
|
20231205,163600,30568787100,51500,51500,51500,51500,0
|
|
20231205,163500,30568787100,51500,51500,51500,51500,0
|
|
20231205,163400,30568787100,51500,51500,51500,51500,0
|
|
20231205,163300,30568787100,51500,51500,51500,51500,0
|
|
20231205,163200,30568787100,51500,51500,51500,51500,0
|
|
20231205,163100,30568787100,51500,51500,51500,51500,0
|
|
20231205,163000,30568787100,51500,51500,51500,51500,0
|
|
20231205,162900,30568787100,51500,51500,51500,51500,0
|
|
20231205,162800,30568787100,51500,51500,51500,51500,0
|
|
20231205,162700,30568787100,51500,51500,51500,51500,0
|
|
20231205,162600,30568787100,51500,51500,51500,51500,0
|
|
20231205,162500,30568787100,51500,51500,51500,51500,0
|
|
20231205,162400,30568787100,51500,51500,51500,51500,0
|
|
20231205,162300,30568787100,51500,51500,51500,51500,0
|
|
20231205,162200,30568787100,51500,51500,51500,51500,0
|
|
20231205,162100,30568787100,51500,51500,51500,51500,0
|
|
20231205,162000,30568787100,51500,51500,51500,51500,0
|
|
20231205,161900,30568787100,51500,51500,51500,51500,0
|
|
20231205,161800,30568787100,51500,51500,51500,51500,0
|
|
20231205,161700,30568787100,51500,51500,51500,51500,0
|
|
20231205,161600,30568787100,51500,51500,51500,51500,0
|
|
20231205,161500,30568787100,51500,51500,51500,51500,0
|
|
20231205,161400,30568787100,51500,51500,51500,51500,0
|
|
20231205,161300,30568787100,51500,51500,51500,51500,0
|
|
20231205,161200,30568787100,51500,51500,51500,51500,0
|
|
20231205,161100,30568787100,51500,51500,51500,51500,0
|
|
20231205,161000,30568787100,51500,51500,51500,51500,0
|
|
20231205,160900,30568787100,51500,51500,51500,51500,0
|
|
20231205,160800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,160700,30568787100,51500,51500,51500,51500,0
|
|
20231205,160600,30568787100,51500,51500,51500,51500,0
|
|
20231205,160500,30568787100,51500,51500,51500,51500,0
|
|
20231205,160400,30568787100,51500,51500,51500,51500,0
|
|
20231205,160300,30568787100,51500,51500,51500,51500,0
|
|
20231205,160200,30568787100,51500,51500,51500,51500,0
|
|
20231205,160100,30568787100,51500,51500,51500,51500,0
|
|
20231205,160000,30568787100,51500,51500,51500,51500,0
|
|
20231205,155900,30568787100,51500,51500,51500,51500,0
|
|
20231205,155800,30568787100,51500,51500,51500,51500,0
|
|
20231205,155700,30568787100,51500,51500,51500,51500,0
|
|
20231205,155600,30568787100,51500,51500,51500,51500,0
|
|
20231205,155500,30568787100,51500,51500,51500,51500,0
|
|
20231205,155400,30568787100,51500,51500,51500,51500,0
|
|
20231205,155300,30568787100,51500,51500,51500,51500,0
|
|
20231205,155200,30568787100,51500,51500,51500,51500,0
|
|
20231205,155100,30568787100,51500,51500,51500,51500,0
|
|
20231205,155000,30568787100,51500,51500,51500,51500,0
|
|
20231205,154900,30568787100,51500,51500,51500,51500,0
|
|
20231205,154800,30568787100,51500,51500,51500,51500,0
|
|
20231205,154700,30568787100,51500,51500,51500,51500,0
|
|
20231205,154600,30568787100,51500,51500,51500,51500,0
|
|
20231205,154500,30568787100,51500,51500,51500,51500,0
|
|
20231205,154400,30568787100,51500,51500,51500,51500,0
|
|
20231205,154300,30568787100,51500,51500,51500,51500,0
|
|
20231205,154200,30568787100,51500,51500,51500,51500,0
|
|
20231205,154100,30568787100,51500,51500,51500,51500,0
|
|
20231205,154000,30568787100,51500,51500,51500,51500,0
|
|
20231205,153900,30568787100,51500,51500,51500,51500,0
|
|
20231205,153800,30568787100,51500,51500,51500,51500,100873
|
|
20231205,153700,30568787100,51500,51500,51500,51500,0
|
|
20231205,153600,30568787100,51500,51500,51500,51500,0
|
|
20231205,153500,30568787100,51500,51500,51500,51500,0
|
|
20231205,153400,30568787100,51500,51500,51500,51500,0
|
|
20231205,153300,30568787100,51500,51500,51500,51500,0
|
|
20231205,153200,30568787100,51500,51500,51500,51500,0
|
|
20231205,153100,30568787100,51500,51500,51500,51500,0
|
|
20231205,153000,30568787100,51500,51500,51500,51500,100873
|
|
20231205,152900,25373827600,51400,51400,51400,51400,0
|
|
20231205,152800,25373827600,51400,51400,51400,51400,0
|
|
20231205,152700,25373827600,51400,51400,51400,51400,0
|
|
20231205,152600,25373827600,51400,51400,51400,51400,0
|
|
20231205,152500,25373827600,51400,51400,51400,51400,0
|
|
20231205,152400,25373827600,51400,51400,51400,51400,0
|
|
20231205,152300,25373827600,51400,51400,51400,51400,0
|
|
20231205,152200,25373827600,51400,51400,51400,51400,0
|
|
20231205,152100,25373827600,51400,51400,51400,51400,0
|
|
20231205,152000,25373827600,51400,51400,51400,51400,0
|
|
20231205,151900,25373827600,51400,51200,51400,51200,1589
|
|
20231205,151800,25292322800,51300,51300,51300,51200,838
|
|
20231205,151700,25249350300,51300,51300,51300,51200,1029
|
|
20231205,151600,25196584200,51300,51200,51300,51200,3082
|
|
20231205,151500,25038484700,51200,51300,51400,51200,1076
|
|
20231205,151400,24983255500,51400,51400,51400,51300,1324
|
|
20231205,151300,24915306200,51400,51400,51400,51300,602
|
|
20231205,151200,24884404400,51400,51300,51400,51300,339
|
|
20231205,151100,24867003600,51400,51300,51400,51200,8777
|
|
20231205,151000,24416719900,51300,51300,51300,51200,1010
|
|
20231205,150900,24364953600,51200,51300,51300,51200,2076
|
|
20231205,150800,24258613600,51300,51300,51300,51200,849
|
|
20231205,150700,24215104800,51300,51300,51300,51200,872
|
|
20231205,150600,24170443800,51300,51200,51300,51200,780
|
|
20231205,150500,24130490600,51300,51300,51300,51200,1630
|
|
20231205,150400,24046904600,51300,51300,51300,51200,2978
|
|
20231205,150300,23894156400,51300,51300,51300,51200,1097
|
|
20231205,150200,23837900500,51300,51300,51300,51200,1224
|
|
20231205,150100,23775168500,51200,51200,51300,51200,453
|
|
20231205,150000,23751960000,51200,51200,51300,51200,1816
|
|
20231205,145900,23658851500,51200,51200,51300,51200,1866
|
|
20231205,145800,23563197600,51200,51200,51300,51200,1050
|
|
20231205,145700,23509369200,51300,51200,51300,51200,2083
|
|
20231205,145600,23402580200,51300,51200,51300,51200,831
|
|
20231205,145500,23360004800,51200,51200,51300,51200,960
|
|
20231205,145400,23310818600,51200,51200,51300,51200,835
|
|
20231205,145300,23268052800,51200,51300,51300,51200,626
|
|
20231205,145200,23235975800,51300,51300,51300,51200,585
|
|
20231205,145100,23206006100,51300,51300,51300,51200,1965
|
|
20231205,145000,23105261400,51300,51300,51300,51200,1645
|
|
20231205,144900,23021009500,51300,51200,51300,51200,786
|
|
20231205,144800,22980757800,51200,51300,51400,51200,4965
|
|
20231205,144700,22726070300,51300,51400,51400,51300,933
|
|
20231205,144600,22678179400,51300,51300,51400,51300,1134
|
|
20231205,144500,22619965500,51400,51300,51400,51300,1164
|
|
20231205,144400,22560202800,51400,51400,51400,51300,956
|
|
20231205,144300,22511107800,51400,51300,51400,51300,985
|
|
20231205,144200,22460529700,51300,51400,51400,51300,773
|
|
20231205,144100,22420852900,51400,51400,51400,51300,608
|
|
20231205,144000,22389618600,51400,51400,51400,51300,785
|
|
20231205,143900,22349297700,51400,51300,51400,51200,6740
|
|
20231205,143800,22003609800,51300,51300,51300,51200,899
|
|
20231205,143700,21957514100,51200,51200,51300,51200,802
|
|
20231205,143600,21916417400,51300,51300,51300,51200,1150
|
|
20231205,143500,21857494400,51300,51200,51300,51200,937
|
|
20231205,143400,21809472800,51200,51300,51300,51200,692
|
|
20231205,143300,21773993300,51200,51300,51300,51200,1099
|
|
20231205,143200,21717683300,51200,51200,51300,51200,721
|
|
20231205,143100,21680740100,51300,51200,51300,51200,863
|
|
20231205,143000,21636503600,51200,51300,51300,51200,678
|
|
20231205,142900,21601758300,51300,51200,51300,51200,944
|
|
20231205,142800,21553389900,51300,51200,51300,51200,851
|
|
20231205,142700,21509788900,51200,51200,51300,51200,1419
|
|
20231205,142600,21437119000,51200,51200,51300,51200,4056
|
|
20231205,142500,21229091500,51200,51200,51300,51200,2030
|
|
20231205,142400,21125127400,51300,51200,51300,51200,1866
|
|
20231205,142300,21029578100,51300,51200,51300,51200,1117
|
|
20231205,142200,20972365000,51300,51300,51300,51200,635
|
|
20231205,142100,20939838700,51200,51200,51300,51200,1370
|
|
20231205,142000,20869684500,51300,51300,51300,51200,1078
|
|
20231205,141900,20814431800,51200,51200,51300,51200,2606
|
|
20231205,141800,20680996200,51200,51200,51300,51200,1007
|
|
20231205,141700,20629417400,51300,51300,51300,51200,957
|
|
20231205,141600,20580397700,51200,51200,51300,51200,674
|
|
20231205,141500,20545874800,51200,51200,51300,51200,3588
|
|
20231205,141400,20362145000,51300,51200,51300,51200,764
|
|
20231205,141300,20323014000,51300,51300,51300,51200,755
|
|
20231205,141200,20284323900,51300,51200,51300,51200,901
|
|
20231205,141100,20238161900,51300,51300,51300,51200,1314
|
|
20231205,141000,20170865600,51300,51300,51300,51200,885
|
|
20231205,140900,20125532400,51300,51200,51300,51200,583
|
|
20231205,140800,20095660500,51300,51200,51300,51200,554
|
|
20231205,140700,20067262200,51300,51300,51300,51200,689
|
|
20231205,140600,20031961800,51300,51300,51300,51200,1055
|
|
20231205,140500,19977931000,51300,51300,51300,51200,729
|
|
20231205,140400,19940578200,51200,51200,51300,51200,802
|
|
20231205,140300,19899499600,51300,51300,51300,51200,1149
|
|
20231205,140200,19840649600,51300,51300,51300,51200,543
|
|
20231205,140100,19812830700,51200,51200,51300,51200,647
|
|
20231205,140000,19779694100,51200,51300,51300,51200,907
|
|
20231205,135900,19733244200,51300,51300,51300,51200,577
|
|
20231205,135800,19703677400,51300,51200,51300,51200,1579
|
|
20231205,135700,19622815600,51200,51300,51300,51200,747
|
|
20231205,135600,19584536200,51200,51300,51300,51200,273
|
|
20231205,135500,19570548200,51300,51200,51300,51200,488
|
|
20231205,135400,19545539400,51200,51300,51300,51200,571
|
|
20231205,135300,19516290300,51300,51300,51300,51200,597
|
|
20231205,135200,19485697200,51300,51200,51300,51200,1860
|
|
20231205,135100,19390437500,51200,51300,51300,51200,1164
|
|
20231205,135000,19330828600,51300,51200,51300,51200,617
|
|
20231205,134900,19299217200,51300,51200,51300,51200,594
|
|
20231205,134800,19268783700,51300,51200,51300,51200,466
|
|
20231205,134700,19244921100,51300,51200,51300,51200,909
|
|
20231205,134600,19198360800,51200,51200,51300,51200,1355
|
|
20231205,134500,19128969400,51300,51300,51300,51200,630
|
|
20231205,134400,19096696500,51300,51300,51300,51200,577
|
|
20231205,134300,19067137900,51200,51200,51300,51200,621
|
|
20231205,134200,19035338500,51300,51300,51300,51200,903
|
|
20231205,134100,18989087800,51300,51200,51300,51200,498
|
|
20231205,134000,18963572300,51200,51200,51300,51200,571
|
|
20231205,133900,18934324800,51200,51300,51300,51200,798
|
|
20231205,133800,18893433900,51300,51200,51300,51200,651
|
|
20231205,133700,18860075400,51200,51400,51400,51200,1705
|
|
20231205,133600,18772637800,51300,51400,51400,51300,1221
|
|
20231205,133500,18709993300,51400,51300,51400,51300,1525
|
|
20231205,133400,18631748600,51300,51300,51400,51300,843
|
|
20231205,133300,18588478800,51300,51400,51400,51300,632
|
|
20231205,133200,18556050400,51400,51300,51400,51300,2600
|
|
20231205,133100,18422652000,51400,51300,51400,51300,505
|
|
20231205,133000,18396738800,51300,51400,51400,51300,773
|
|
20231205,132900,18357065700,51300,51300,51400,51300,1233
|
|
20231205,132800,18293799700,51300,51300,51400,51300,470
|
|
20231205,132700,18269683700,51400,51400,51400,51300,542
|
|
20231205,132600,18241851500,51400,51400,51400,51300,452
|
|
20231205,132500,18218650900,51300,51400,51400,51300,184
|
|
20231205,132400,18209208100,51400,51400,51400,51300,302
|
|
20231205,132300,18193697600,51400,51400,51400,51300,224
|
|
20231205,132200,18182197800,51400,51400,51400,51300,1254
|
|
20231205,132100,18117835600,51400,51400,51400,51300,2788
|
|
20231205,132000,17974552900,51400,51300,51400,51300,798
|
|
20231205,131900,17933567500,51400,51400,51400,51300,433
|
|
20231205,131800,17911344900,51300,51400,51400,51300,1233
|
|
20231205,131700,17848069100,51400,51300,51400,51300,626
|
|
20231205,131600,17815938300,51400,51400,51400,51300,491
|
|
20231205,131500,17790735200,51300,51400,51400,51300,385
|
|
20231205,131400,17770972300,51400,51300,51400,51300,446
|
|
20231205,131300,17748077100,51400,51400,51500,51300,896
|
|
20231205,131200,17702041400,51400,51500,51500,51400,310
|
|
20231205,131100,17686094700,51500,51500,51500,51400,272
|
|
20231205,131000,17672101400,51300,51400,51500,51300,2391
|
|
20231205,130900,17549218600,51300,51400,51400,51300,525
|
|
20231205,130800,17522265700,51300,51400,51500,51300,1688
|
|
20231205,130700,17435514000,51400,51500,51500,51400,435
|
|
20231205,130600,17413145800,51400,51500,51500,51400,271
|
|
20231205,130500,17399204800,51500,51400,51500,51400,338
|
|
20231205,130400,17381823900,51500,51500,51500,51400,263
|
|
20231205,130300,17368291600,51400,51500,51500,51400,212
|
|
20231205,130200,17357384500,51500,51400,51500,51300,4181
|
|
20231205,130100,17142466800,51400,51300,51400,51300,1907
|
|
20231205,130000,17044472300,51400,51300,51400,51300,1378
|
|
20231205,125900,16973761400,51400,51400,51400,51300,789
|
|
20231205,125800,16933254200,51300,51300,51400,51300,518
|
|
20231205,125700,16906677000,51400,51400,51400,51300,661
|
|
20231205,125600,16872753900,51300,51400,51400,51300,563
|
|
20231205,125500,16843859600,51300,51300,51400,51300,356
|
|
20231205,125400,16825591700,51400,51300,51400,51300,1424
|
|
20231205,125300,16752528000,51400,51400,51400,51300,762
|
|
20231205,125200,16713409200,51400,51400,51400,51300,296
|
|
20231205,125100,16698220900,51300,51400,51400,51300,941
|
|
20231205,125000,16649895300,51400,51300,51400,51300,480
|
|
20231205,124900,16625264600,51300,51300,51400,51300,209
|
|
20231205,124800,16614533300,51300,51300,51400,51300,1192
|
|
20231205,124700,16553371500,51400,51300,51400,51300,611
|
|
20231205,124600,16521997600,51400,51300,51400,51300,506
|
|
20231205,124500,16496028300,51400,51400,51400,51300,375
|
|
20231205,124400,16476783500,51400,51300,51400,51300,1501
|
|
20231205,124300,16399771300,51300,51300,51400,51300,700
|
|
20231205,124200,16363836200,51300,51400,51400,51300,1258
|
|
20231205,124100,16299285500,51400,51300,51400,51300,737
|
|
20231205,124000,16261465100,51400,51300,51400,51300,639
|
|
20231205,123900,16228680700,51300,51400,51400,51300,676
|
|
20231205,123800,16193973200,51300,51400,51400,51300,806
|
|
20231205,123700,16152610800,51300,51400,51400,51300,737
|
|
20231205,123600,16114783800,51400,51400,51400,51300,856
|
|
20231205,123500,16070859900,51400,51400,51400,51300,642
|
|
20231205,123400,16037917300,51300,51300,51400,51300,422
|
|
20231205,123300,16016259700,51300,51300,51400,51300,506
|
|
20231205,123200,15990287600,51400,51300,51400,51300,879
|
|
20231205,123100,15945174600,51400,51400,51400,51300,1541
|
|
20231205,123000,15866109800,51300,51400,51400,51300,686
|
|
20231205,122900,15830909800,51300,51400,51400,51300,737
|
|
20231205,122800,15793089000,51300,51300,51400,51300,949
|
|
20231205,122700,15744365000,51400,51300,51400,51300,440
|
|
20231205,122600,15721785300,51400,51400,51400,51300,484
|
|
20231205,122500,15696942000,51300,51400,51400,51300,1395
|
|
20231205,122400,15625365700,51400,51200,51400,51200,1534
|
|
20231205,122300,15546686200,51300,51400,51400,51200,897
|
|
20231205,122200,15500661900,51300,51300,51400,51300,508
|
|
20231205,122100,15474599400,51400,51400,51400,51300,485
|
|
20231205,122000,15449704600,51400,51400,51400,51300,517
|
|
20231205,121900,15423149700,51400,51300,51400,51300,261
|
|
20231205,121800,15409755100,51300,51400,51400,51300,557
|
|
20231205,121700,15381154700,51400,51300,51400,51300,191
|
|
20231205,121600,15371348300,51400,51400,51400,51300,556
|
|
20231205,121500,15342796800,51300,51300,51300,51200,4427
|
|
20231205,121400,15115704500,51200,51300,51300,51200,314
|
|
20231205,121300,15099617500,51300,51200,51300,51200,474
|
|
20231205,121200,15075330300,51300,51300,51300,51200,696
|
|
20231205,121100,15039674900,51300,51300,51300,51200,390
|
|
20231205,121000,15019689700,51300,51200,51300,51200,603
|
|
20231205,120900,14988785000,51200,51300,51300,51200,466
|
|
20231205,120800,14964910900,51300,51300,51300,51200,491
|
|
20231205,120700,14939752600,51200,51200,51300,51200,375
|
|
20231205,120600,14920548500,51200,51300,51300,51200,800
|
|
20231205,120500,14879569900,51200,51400,51400,51200,737
|
|
20231205,120400,14841758700,51300,51400,51400,51300,465
|
|
20231205,120300,14817880400,51300,51400,51400,51300,558
|
|
20231205,120200,14789242800,51300,51400,51400,51300,565
|
|
20231205,120100,14760229600,51400,51400,51400,51300,401
|
|
20231205,120000,14739647900,51400,51300,51400,51200,630
|
|
20231205,115900,14707342100,51400,51400,51400,51300,456
|
|
20231205,115800,14683940300,51300,51300,51400,51200,1327
|
|
20231205,115700,14615858600,51300,51300,51400,51200,1209
|
|
20231205,115600,14553850300,51400,51300,51400,51200,8087
|
|
20231205,115500,14138989200,51300,51300,51400,51300,2430
|
|
20231205,115400,14014308900,51300,51400,51400,51300,593
|
|
20231205,115300,13983877800,51300,51300,51400,51300,483
|
|
20231205,115200,13959083000,51300,51400,51400,51300,1653
|
|
20231205,115100,13874247000,51400,51400,51400,51300,592
|
|
20231205,115000,13843860500,51400,51300,51400,51300,1063
|
|
20231205,114900,13789292600,51300,51300,51400,51300,757
|
|
20231205,114800,13750428000,51400,51300,51400,51300,815
|
|
20231205,114700,13708588900,51400,51300,51400,51300,967
|
|
20231205,114600,13658961600,51300,51300,51400,51300,1034
|
|
20231205,114500,13605894600,51400,51300,51400,51300,716
|
|
20231205,114400,13569137400,51400,51300,51400,51300,983
|
|
20231205,114300,13518700300,51300,51400,51400,51300,898
|
|
20231205,114200,13472585000,51400,51300,51400,51300,640
|
|
20231205,114100,13439736000,51400,51400,51400,51300,547
|
|
20231205,114000,13411664500,51300,51300,51400,51300,431
|
|
20231205,113900,13389546100,51300,51400,51400,51300,490
|
|
20231205,113800,13364401000,51300,51400,51400,51300,446
|
|
20231205,113700,13341506300,51300,51400,51400,51300,3892
|
|
20231205,113600,13141833200,51400,51400,51400,51300,697
|
|
20231205,113500,13106044600,51400,51400,51400,51300,493
|
|
20231205,113400,13080724000,51300,51400,51400,51300,689
|
|
20231205,113300,13045353200,51400,51300,51400,51300,520
|
|
20231205,113200,13018646000,51400,51300,51400,51300,1051
|
|
20231205,113100,12964674200,51300,51400,51400,51300,729
|
|
20231205,113000,12927270700,51300,51400,51400,51300,570
|
|
20231205,112900,12898013000,51400,51400,51400,51300,626
|
|
20231205,112800,12865862500,51400,51400,51400,51300,1032
|
|
20231205,112700,12812908500,51300,51400,51400,51300,794
|
|
20231205,112600,12772117500,51400,51300,51400,51300,776
|
|
20231205,112500,12732301800,51300,51300,51400,51300,884
|
|
20231205,112400,12686898000,51300,51400,51400,51300,278
|
|
20231205,112300,12672627200,51400,51300,51400,51300,465
|
|
20231205,112200,12648741300,51400,51300,51400,51300,854
|
|
20231205,112100,12604881600,51300,51400,51400,51300,1008
|
|
20231205,112000,12553106900,51400,51300,51400,51300,353
|
|
20231205,111900,12534983800,51300,51300,51400,51300,550
|
|
20231205,111800,12506753400,51300,51400,51400,51300,518
|
|
20231205,111700,12480169600,51400,51400,51400,51300,564
|
|
20231205,111600,12451201200,51400,51300,51400,51300,1046
|
|
20231205,111500,12397531400,51400,51400,51400,51300,493
|
|
20231205,111400,12372225000,51400,51300,51400,51300,535
|
|
20231205,111300,12344752000,51300,51400,51400,51300,3129
|
|
20231205,111200,12183945800,51500,51500,51500,51400,667
|
|
20231205,111100,12149651500,51400,51500,51500,51400,608
|
|
20231205,111000,12118383500,51400,51400,51500,51400,660
|
|
20231205,110900,12084450000,51500,51400,51500,51400,716
|
|
20231205,110800,12047618900,51400,51400,51500,51400,561
|
|
20231205,110700,12018777900,51400,51500,51500,51400,1299
|
|
20231205,110600,11951975700,51400,51500,51500,51400,459
|
|
20231205,110500,11928371400,51500,51500,51500,51400,397
|
|
20231205,110400,11907951300,51400,51500,51500,51400,506
|
|
20231205,110300,11881930500,51400,51400,51500,51400,400
|
|
20231205,110200,11861364300,51500,51400,51500,51400,1328
|
|
20231205,110100,11793088000,51500,51500,51500,51400,513
|
|
20231205,110000,11766701900,51400,51500,51500,51400,329
|
|
20231205,105900,11749780400,51500,51400,51500,51400,890
|
|
20231205,105800,11703998200,51400,51400,51500,51400,558
|
|
20231205,105700,11675306000,51400,51500,51500,51400,822
|
|
20231205,105600,11633013000,51500,51400,51500,51400,1388
|
|
20231205,105500,11561646900,51400,51500,51500,51400,490
|
|
20231205,105400,11536452100,51400,51400,51500,51400,904
|
|
20231205,105300,11489927900,51400,51400,51500,51400,736
|
|
20231205,105200,11452055600,51500,51400,51500,51400,1534
|
|
20231205,105100,11373194000,51400,51500,51500,51400,452
|
|
20231205,105000,11349944800,51500,51400,51500,51400,2411
|
|
20231205,104900,11226006500,51400,51500,51500,51400,2457
|
|
20231205,104800,11099700000,51400,51400,51500,51400,717
|
|
20231205,104700,11062836000,51500,51400,51500,51400,693
|
|
20231205,104600,11027183500,51400,51400,51500,51400,590
|
|
20231205,104500,10996844200,51500,51400,51500,51400,830
|
|
20231205,104400,10954141000,51500,51500,51500,51400,504
|
|
20231205,104300,10928220000,51400,51400,51500,51400,446
|
|
20231205,104200,10905289300,51500,51500,51500,51400,210
|
|
20231205,104100,10894479600,51500,51500,51500,51400,2111
|
|
20231205,104000,10785934300,51500,51500,51500,51400,396
|
|
20231205,103900,10765565200,51400,51500,51500,51400,618
|
|
20231205,103800,10733766400,51500,51500,51500,51400,445
|
|
20231205,103700,10710873300,51500,51500,51500,51400,775
|
|
20231205,103600,10670991000,51500,51500,51500,51400,307
|
|
20231205,103500,10655190100,51500,51400,51500,51400,362
|
|
20231205,103400,10636569400,51400,51400,51500,51300,4255
|
|
20231205,103300,10417826900,51400,51400,51400,51300,323
|
|
20231205,103200,10401234900,51400,51400,51400,51300,575
|
|
20231205,103100,10371699400,51300,51300,51400,51300,1470
|
|
20231205,103000,10296161000,51300,51400,51400,51300,407
|
|
20231205,102900,10275256400,51400,51400,51400,51300,484
|
|
20231205,102800,10250409800,51300,51300,51400,51300,688
|
|
20231205,102700,10215104100,51400,51400,51400,51300,402
|
|
20231205,102600,10194470300,51400,51400,51400,51300,542
|
|
20231205,102500,10166632600,51400,51300,51400,51300,301
|
|
20231205,102400,10151185100,51400,51400,51400,51300,487
|
|
20231205,102300,10126170700,51400,51300,51400,51300,464
|
|
20231205,102200,10102342100,51300,51400,51400,51300,406
|
|
20231205,102100,10081486700,51300,51400,51400,51300,955
|
|
20231205,102000,10032418200,51400,51500,51500,51300,1931
|
|
20231205,101900,9933175100,51400,51400,51500,51400,1047
|
|
20231205,101800,9879352600,51400,51500,51500,51400,377
|
|
20231205,101700,9859961000,51400,51400,51500,51300,2169
|
|
20231205,101600,9748468100,51400,51500,51500,51400,6593
|
|
20231205,101500,9409566900,51400,51400,51500,51400,254
|
|
20231205,101400,9396503000,51500,51500,51500,51400,509
|
|
20231205,101300,9370310100,51500,51400,51500,51400,1378
|
|
20231205,101200,9299354900,51500,51400,51500,51400,463
|
|
20231205,101100,9275528300,51400,51400,51500,51400,977
|
|
20231205,101000,9225278200,51400,51400,51500,51400,1504
|
|
20231205,100900,9147969100,51500,51400,51500,51400,325
|
|
20231205,100800,9131243400,51400,51500,51500,51400,764
|
|
20231205,100700,9091930500,51400,51400,51500,51400,260
|
|
20231205,100600,9078561100,51500,51500,51500,51400,593
|
|
20231205,100500,9048027600,51400,51500,51500,51400,257
|
|
20231205,100400,9034815300,51500,51500,51500,51400,476
|
|
20231205,100300,9010307100,51400,51400,51500,51300,3179
|
|
20231205,100200,8846923000,51300,51300,51400,51300,228
|
|
20231205,100100,8835226300,51400,51300,51400,51300,356
|
|
20231205,100000,8816947600,51300,51400,51400,51300,932
|
|
20231205,095900,8769078200,51400,51300,51400,51300,415
|
|
20231205,095800,8747781900,51300,51400,51400,51300,608
|
|
20231205,095700,8716560800,51300,51300,51400,51300,444
|
|
20231205,095600,8693778800,51400,51300,51400,51300,3992
|
|
20231205,095500,8488982700,51300,51300,51400,51300,377
|
|
20231205,095400,8469637700,51300,51400,51400,51300,1707
|
|
20231205,095300,8382043900,51300,51300,51400,51300,640
|
|
20231205,095200,8349189800,51300,51400,51400,51300,711
|
|
20231205,095100,8312676300,51400,51300,51400,51300,393
|
|
20231205,095000,8292489700,51400,51400,51500,51300,2787
|
|
20231205,094900,8149251900,51300,51400,51400,51300,819
|
|
20231205,094800,8107219500,51400,51300,51400,51200,1974
|
|
20231205,094700,8005957400,51200,51200,51300,51200,633
|
|
20231205,094600,7973508100,51200,51300,51300,51200,1243
|
|
20231205,094500,7909799100,51300,51200,51300,51200,275
|
|
20231205,094400,7895711900,51300,51200,51300,51200,545
|
|
20231205,094300,7867779700,51300,51200,51300,51200,369
|
|
20231205,094200,7848874300,51200,51300,51300,51200,448
|
|
20231205,094100,7825915100,51300,51200,51300,51100,2647
|
|
20231205,094000,7690381800,51100,51100,51200,51100,1170
|
|
20231205,093900,7630520400,51100,51100,51200,51100,456
|
|
20231205,093800,7607201800,51200,51100,51200,51100,268
|
|
20231205,093700,7593493500,51200,51100,51200,51100,1210
|
|
20231205,093600,7531557400,51200,51100,51200,51100,585
|
|
20231205,093500,7501618900,51100,51200,51200,51100,3084
|
|
20231205,093400,7343745500,51100,51100,51200,51100,501
|
|
20231205,093300,7318134300,51100,51100,51200,51100,826
|
|
20231205,093200,7275910400,51200,51100,51200,51100,227
|
|
20231205,093100,7264293600,51200,51100,51200,51100,1485
|
|
20231205,093000,7188281600,51200,51100,51200,51100,1103
|
|
20231205,092900,7131816900,51200,51100,51200,51100,263
|
|
20231205,092800,7118355800,51100,51200,51200,51100,1630
|
|
20231205,092700,7034904800,51100,51300,51300,51100,2383
|
|
20231205,092600,6912910200,51300,51300,51300,51200,211
|
|
20231205,092500,6902090700,51300,51300,51300,51200,278
|
|
20231205,092400,6887835700,51300,51100,51300,51000,10436
|
|
20231205,092300,6354728200,51000,51100,51100,51000,1349
|
|
20231205,092200,6285843800,51100,51100,51200,51000,17302
|
|
20231205,092100,5401953500,51100,51200,51200,51100,694
|
|
20231205,092000,5366434500,51100,51100,51200,51100,3245
|
|
20231205,091900,5200586200,51200,51100,51200,51100,1062
|
|
20231205,091800,5146225800,51200,51200,51200,51100,464
|
|
20231205,091700,5122478400,51100,51200,51200,51100,889
|
|
20231205,091600,5076974800,51200,51200,51200,51100,1727
|
|
20231205,091500,4988562600,51200,51200,51200,51100,1050
|
|
20231205,091400,4934811200,51200,51200,51200,51100,1075
|
|
20231205,091300,4879799200,51200,51200,51200,51200,1265
|
|
20231205,091200,4815031200,51300,51200,51300,51200,6671
|
|
20231205,091100,4473405800,51200,51200,51200,51100,5379
|
|
20231205,091000,4198005900,51200,51100,51200,51100,1667
|
|
20231205,090900,4112752700,51200,51100,51200,51100,2221
|
|
20231205,090800,3999133900,51100,51300,51300,51100,9563
|
|
20231205,090700,3509617000,51300,51300,51300,51200,981
|
|
20231205,090600,3459352200,51300,51300,51300,51200,2143
|
|
20231205,090500,3349598200,51300,51300,51300,51200,1546
|
|
20231205,090400,3270320100,51300,51400,51400,51100,14953
|
|
20231205,090300,2503917700,51400,51500,51500,51300,4015
|
|
20231205,090200,2297618700,51500,51600,51600,51400,11037
|
|
20231205,090100,1729294600,51500,51600,51800,51500,6266
|
|
20231205,090000,1405919400,51600,51600,51900,51500,27213
|