669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,200600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,200500,33972607400,51400,51400,51400,51400,0
|
|
20231207,200400,33972607400,51400,51400,51400,51400,0
|
|
20231207,200300,33972607400,51400,51400,51400,51400,0
|
|
20231207,200200,33972607400,51400,51400,51400,51400,0
|
|
20231207,200100,33972607400,51400,51400,51400,51400,0
|
|
20231207,200000,33972607400,51400,51400,51400,51400,0
|
|
20231207,195900,33972607400,51400,51400,51400,51400,0
|
|
20231207,195800,33972607400,51400,51400,51400,51400,0
|
|
20231207,195700,33972607400,51400,51400,51400,51400,0
|
|
20231207,195600,33972607400,51400,51400,51400,51400,0
|
|
20231207,195500,33972607400,51400,51400,51400,51400,0
|
|
20231207,195400,33972607400,51400,51400,51400,51400,0
|
|
20231207,195300,33972607400,51400,51400,51400,51400,0
|
|
20231207,195200,33972607400,51400,51400,51400,51400,0
|
|
20231207,195100,33972607400,51400,51400,51400,51400,0
|
|
20231207,195000,33972607400,51400,51400,51400,51400,0
|
|
20231207,194900,33972607400,51400,51400,51400,51400,0
|
|
20231207,194800,33972607400,51400,51400,51400,51400,0
|
|
20231207,194700,33972607400,51400,51400,51400,51400,0
|
|
20231207,194600,33972607400,51400,51400,51400,51400,0
|
|
20231207,194500,33972607400,51400,51400,51400,51400,0
|
|
20231207,194400,33972607400,51400,51400,51400,51400,0
|
|
20231207,194300,33972607400,51400,51400,51400,51400,0
|
|
20231207,194200,33972607400,51400,51400,51400,51400,0
|
|
20231207,194100,33972607400,51400,51400,51400,51400,0
|
|
20231207,194000,33972607400,51400,51400,51400,51400,0
|
|
20231207,193900,33972607400,51400,51400,51400,51400,0
|
|
20231207,193800,33972607400,51400,51400,51400,51400,0
|
|
20231207,193700,33972607400,51400,51400,51400,51400,0
|
|
20231207,193600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,193500,33972607400,51400,51400,51400,51400,0
|
|
20231207,193400,33972607400,51400,51400,51400,51400,0
|
|
20231207,193300,33972607400,51400,51400,51400,51400,0
|
|
20231207,193200,33972607400,51400,51400,51400,51400,0
|
|
20231207,193100,33972607400,51400,51400,51400,51400,0
|
|
20231207,193000,33972607400,51400,51400,51400,51400,0
|
|
20231207,192900,33972607400,51400,51400,51400,51400,0
|
|
20231207,192800,33972607400,51400,51400,51400,51400,0
|
|
20231207,192700,33972607400,51400,51400,51400,51400,0
|
|
20231207,192600,33972607400,51400,51400,51400,51400,0
|
|
20231207,192500,33972607400,51400,51400,51400,51400,0
|
|
20231207,192400,33972607400,51400,51400,51400,51400,0
|
|
20231207,192300,33972607400,51400,51400,51400,51400,0
|
|
20231207,192200,33972607400,51400,51400,51400,51400,0
|
|
20231207,192100,33972607400,51400,51400,51400,51400,0
|
|
20231207,192000,33972607400,51400,51400,51400,51400,0
|
|
20231207,191900,33972607400,51400,51400,51400,51400,0
|
|
20231207,191800,33972607400,51400,51400,51400,51400,0
|
|
20231207,191700,33972607400,51400,51400,51400,51400,0
|
|
20231207,191600,33972607400,51400,51400,51400,51400,0
|
|
20231207,191500,33972607400,51400,51400,51400,51400,0
|
|
20231207,191400,33972607400,51400,51400,51400,51400,0
|
|
20231207,191300,33972607400,51400,51400,51400,51400,0
|
|
20231207,191200,33972607400,51400,51400,51400,51400,0
|
|
20231207,191100,33972607400,51400,51400,51400,51400,0
|
|
20231207,191000,33972607400,51400,51400,51400,51400,0
|
|
20231207,190900,33972607400,51400,51400,51400,51400,0
|
|
20231207,190800,33972607400,51400,51400,51400,51400,0
|
|
20231207,190700,33972607400,51400,51400,51400,51400,0
|
|
20231207,190600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,190500,33972607400,51400,51400,51400,51400,0
|
|
20231207,190400,33972607400,51400,51400,51400,51400,0
|
|
20231207,190300,33972607400,51400,51400,51400,51400,0
|
|
20231207,190200,33972607400,51400,51400,51400,51400,0
|
|
20231207,190100,33972607400,51400,51400,51400,51400,0
|
|
20231207,190000,33972607400,51400,51400,51400,51400,0
|
|
20231207,185900,33972607400,51400,51400,51400,51400,0
|
|
20231207,185800,33972607400,51400,51400,51400,51400,0
|
|
20231207,185700,33972607400,51400,51400,51400,51400,0
|
|
20231207,185600,33972607400,51400,51400,51400,51400,0
|
|
20231207,185500,33972607400,51400,51400,51400,51400,0
|
|
20231207,185400,33972607400,51400,51400,51400,51400,0
|
|
20231207,185300,33972607400,51400,51400,51400,51400,0
|
|
20231207,185200,33972607400,51400,51400,51400,51400,0
|
|
20231207,185100,33972607400,51400,51400,51400,51400,0
|
|
20231207,185000,33972607400,51400,51400,51400,51400,0
|
|
20231207,184900,33972607400,51400,51400,51400,51400,0
|
|
20231207,184800,33972607400,51400,51400,51400,51400,0
|
|
20231207,184700,33972607400,51400,51400,51400,51400,0
|
|
20231207,184600,33972607400,51400,51400,51400,51400,0
|
|
20231207,184500,33972607400,51400,51400,51400,51400,0
|
|
20231207,184400,33972607400,51400,51400,51400,51400,0
|
|
20231207,184300,33972607400,51400,51400,51400,51400,0
|
|
20231207,184200,33972607400,51400,51400,51400,51400,0
|
|
20231207,184100,33972607400,51400,51400,51400,51400,0
|
|
20231207,184000,33972607400,51400,51400,51400,51400,0
|
|
20231207,183900,33972607400,51400,51400,51400,51400,0
|
|
20231207,183800,33972607400,51400,51400,51400,51400,0
|
|
20231207,183700,33972607400,51400,51400,51400,51400,0
|
|
20231207,183600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,183500,33972607400,51400,51400,51400,51400,0
|
|
20231207,183400,33972607400,51400,51400,51400,51400,0
|
|
20231207,183300,33972607400,51400,51400,51400,51400,0
|
|
20231207,183200,33972607400,51400,51400,51400,51400,0
|
|
20231207,183100,33972607400,51400,51400,51400,51400,0
|
|
20231207,183000,33972607400,51400,51400,51400,51400,0
|
|
20231207,182900,33972607400,51400,51400,51400,51400,0
|
|
20231207,182800,33972607400,51400,51400,51400,51400,0
|
|
20231207,182700,33972607400,51400,51400,51400,51400,0
|
|
20231207,182600,33972607400,51400,51400,51400,51400,0
|
|
20231207,182500,33972607400,51400,51400,51400,51400,0
|
|
20231207,182400,33972607400,51400,51400,51400,51400,0
|
|
20231207,182300,33972607400,51400,51400,51400,51400,0
|
|
20231207,182200,33972607400,51400,51400,51400,51400,0
|
|
20231207,182100,33972607400,51400,51400,51400,51400,0
|
|
20231207,182000,33972607400,51400,51400,51400,51400,0
|
|
20231207,181900,33972607400,51400,51400,51400,51400,0
|
|
20231207,181800,33972607400,51400,51400,51400,51400,0
|
|
20231207,181700,33972607400,51400,51400,51400,51400,0
|
|
20231207,181600,33972607400,51400,51400,51400,51400,0
|
|
20231207,181500,33972607400,51400,51400,51400,51400,0
|
|
20231207,181400,33972607400,51400,51400,51400,51400,0
|
|
20231207,181300,33972607400,51400,51400,51400,51400,0
|
|
20231207,181200,33972607400,51400,51400,51400,51400,0
|
|
20231207,181100,33972607400,51400,51400,51400,51400,0
|
|
20231207,181000,33972607400,51400,51400,51400,51400,0
|
|
20231207,180900,33972607400,51400,51400,51400,51400,0
|
|
20231207,180800,33972607400,51400,51400,51400,51400,0
|
|
20231207,180700,33972607400,51400,51400,51400,51400,0
|
|
20231207,180600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,180500,33972607400,51400,51400,51400,51400,0
|
|
20231207,180400,33972607400,51400,51400,51400,51400,0
|
|
20231207,180300,33972607400,51400,51400,51400,51400,0
|
|
20231207,180200,33972607400,51400,51400,51400,51400,0
|
|
20231207,180100,33972607400,51400,51400,51400,51400,0
|
|
20231207,180000,33972607400,51400,51400,51400,51400,0
|
|
20231207,175900,33972607400,51400,51400,51400,51400,0
|
|
20231207,175800,33972607400,51400,51400,51400,51400,0
|
|
20231207,175700,33972607400,51400,51400,51400,51400,0
|
|
20231207,175600,33972607400,51400,51400,51400,51400,0
|
|
20231207,175500,33972607400,51400,51400,51400,51400,0
|
|
20231207,175400,33972607400,51400,51400,51400,51400,0
|
|
20231207,175300,33972607400,51400,51400,51400,51400,0
|
|
20231207,175200,33972607400,51400,51400,51400,51400,0
|
|
20231207,175100,33972607400,51400,51400,51400,51400,0
|
|
20231207,175000,33972607400,51400,51400,51400,51400,0
|
|
20231207,174900,33972607400,51400,51400,51400,51400,0
|
|
20231207,174800,33972607400,51400,51400,51400,51400,0
|
|
20231207,174700,33972607400,51400,51400,51400,51400,0
|
|
20231207,174600,33972607400,51400,51400,51400,51400,0
|
|
20231207,174500,33972607400,51400,51400,51400,51400,0
|
|
20231207,174400,33972607400,51400,51400,51400,51400,0
|
|
20231207,174300,33972607400,51400,51400,51400,51400,0
|
|
20231207,174200,33972607400,51400,51400,51400,51400,0
|
|
20231207,174100,33972607400,51400,51400,51400,51400,0
|
|
20231207,174000,33972607400,51400,51400,51400,51400,0
|
|
20231207,173900,33972607400,51400,51400,51400,51400,0
|
|
20231207,173800,33972607400,51400,51400,51400,51400,0
|
|
20231207,173700,33972607400,51400,51400,51400,51400,0
|
|
20231207,173600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,173500,33972607400,51400,51400,51400,51400,0
|
|
20231207,173400,33972607400,51400,51400,51400,51400,0
|
|
20231207,173300,33972607400,51400,51400,51400,51400,0
|
|
20231207,173200,33972607400,51400,51400,51400,51400,0
|
|
20231207,173100,33972607400,51400,51400,51400,51400,0
|
|
20231207,173000,33972607400,51400,51400,51400,51400,0
|
|
20231207,172900,33972607400,51400,51400,51400,51400,0
|
|
20231207,172800,33972607400,51400,51400,51400,51400,0
|
|
20231207,172700,33972607400,51400,51400,51400,51400,0
|
|
20231207,172600,33972607400,51400,51400,51400,51400,0
|
|
20231207,172500,33972607400,51400,51400,51400,51400,0
|
|
20231207,172400,33972607400,51400,51400,51400,51400,0
|
|
20231207,172300,33972607400,51400,51400,51400,51400,0
|
|
20231207,172200,33972607400,51400,51400,51400,51400,0
|
|
20231207,172100,33972607400,51400,51400,51400,51400,0
|
|
20231207,172000,33972607400,51400,51400,51400,51400,0
|
|
20231207,171900,33972607400,51400,51400,51400,51400,0
|
|
20231207,171800,33972607400,51400,51400,51400,51400,0
|
|
20231207,171700,33972607400,51400,51400,51400,51400,0
|
|
20231207,171600,33972607400,51400,51400,51400,51400,0
|
|
20231207,171500,33972607400,51400,51400,51400,51400,0
|
|
20231207,171400,33972607400,51400,51400,51400,51400,0
|
|
20231207,171300,33972607400,51400,51400,51400,51400,0
|
|
20231207,171200,33972607400,51400,51400,51400,51400,0
|
|
20231207,171100,33972607400,51400,51400,51400,51400,0
|
|
20231207,171000,33972607400,51400,51400,51400,51400,0
|
|
20231207,170900,33972607400,51400,51400,51400,51400,0
|
|
20231207,170800,33972607400,51400,51400,51400,51400,0
|
|
20231207,170700,33972607400,51400,51400,51400,51400,0
|
|
20231207,170600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,170500,33972607400,51400,51400,51400,51400,0
|
|
20231207,170400,33972607400,51400,51400,51400,51400,0
|
|
20231207,170300,33972607400,51400,51400,51400,51400,0
|
|
20231207,170200,33972607400,51400,51400,51400,51400,0
|
|
20231207,170100,33972607400,51400,51400,51400,51400,0
|
|
20231207,170000,33972607400,51400,51400,51400,51400,0
|
|
20231207,165900,33972607400,51400,51400,51400,51400,0
|
|
20231207,165800,33972607400,51400,51400,51400,51400,0
|
|
20231207,165700,33972607400,51400,51400,51400,51400,0
|
|
20231207,165600,33972607400,51400,51400,51400,51400,0
|
|
20231207,165500,33972607400,51400,51400,51400,51400,0
|
|
20231207,165400,33972607400,51400,51400,51400,51400,0
|
|
20231207,165300,33972607400,51400,51400,51400,51400,0
|
|
20231207,165200,33972607400,51400,51400,51400,51400,0
|
|
20231207,165100,33972607400,51400,51400,51400,51400,0
|
|
20231207,165000,33972607400,51400,51400,51400,51400,0
|
|
20231207,164900,33972607400,51400,51400,51400,51400,0
|
|
20231207,164800,33972607400,51400,51400,51400,51400,0
|
|
20231207,164700,33972607400,51400,51400,51400,51400,0
|
|
20231207,164600,33972607400,51400,51400,51400,51400,0
|
|
20231207,164500,33972607400,51400,51400,51400,51400,0
|
|
20231207,164400,33972607400,51400,51400,51400,51400,0
|
|
20231207,164300,33972607400,51400,51400,51400,51400,0
|
|
20231207,164200,33972607400,51400,51400,51400,51400,0
|
|
20231207,164100,33972607400,51400,51400,51400,51400,0
|
|
20231207,164000,33972607400,51400,51400,51400,51400,0
|
|
20231207,163900,33972607400,51400,51400,51400,51400,0
|
|
20231207,163800,33972607400,51400,51400,51400,51400,0
|
|
20231207,163700,33972607400,51400,51400,51400,51400,0
|
|
20231207,163600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,163500,33972607400,51400,51400,51400,51400,0
|
|
20231207,163400,33972607400,51400,51400,51400,51400,0
|
|
20231207,163300,33972607400,51400,51400,51400,51400,0
|
|
20231207,163200,33972607400,51400,51400,51400,51400,0
|
|
20231207,163100,33972607400,51400,51400,51400,51400,0
|
|
20231207,163000,33972607400,51400,51400,51400,51400,0
|
|
20231207,162900,33972607400,51400,51400,51400,51400,0
|
|
20231207,162800,33972607400,51400,51400,51400,51400,0
|
|
20231207,162700,33972607400,51400,51400,51400,51400,0
|
|
20231207,162600,33972607400,51400,51400,51400,51400,0
|
|
20231207,162500,33972607400,51400,51400,51400,51400,0
|
|
20231207,162400,33972607400,51400,51400,51400,51400,0
|
|
20231207,162300,33972607400,51400,51400,51400,51400,0
|
|
20231207,162200,33972607400,51400,51400,51400,51400,0
|
|
20231207,162100,33972607400,51400,51400,51400,51400,0
|
|
20231207,162000,33972607400,51400,51400,51400,51400,0
|
|
20231207,161900,33972607400,51400,51400,51400,51400,0
|
|
20231207,161800,33972607400,51400,51400,51400,51400,0
|
|
20231207,161700,33972607400,51400,51400,51400,51400,0
|
|
20231207,161600,33972607400,51400,51400,51400,51400,0
|
|
20231207,161500,33972607400,51400,51400,51400,51400,0
|
|
20231207,161400,33972607400,51400,51400,51400,51400,0
|
|
20231207,161300,33972607400,51400,51400,51400,51400,0
|
|
20231207,161200,33972607400,51400,51400,51400,51400,0
|
|
20231207,161100,33972607400,51400,51400,51400,51400,0
|
|
20231207,161000,33972607400,51400,51400,51400,51400,0
|
|
20231207,160900,33972607400,51400,51400,51400,51400,0
|
|
20231207,160800,33972607400,51400,51400,51400,51400,0
|
|
20231207,160700,33972607400,51400,51400,51400,51400,0
|
|
20231207,160600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,160500,33972607400,51400,51400,51400,51400,0
|
|
20231207,160400,33972607400,51400,51400,51400,51400,0
|
|
20231207,160300,33972607400,51400,51400,51400,51400,0
|
|
20231207,160200,33972607400,51400,51400,51400,51400,0
|
|
20231207,160100,33972607400,51400,51400,51400,51400,0
|
|
20231207,160000,33972607400,51400,51400,51400,51400,0
|
|
20231207,155900,33972607400,51400,51400,51400,51400,0
|
|
20231207,155800,33972607400,51400,51400,51400,51400,0
|
|
20231207,155700,33972607400,51400,51400,51400,51400,0
|
|
20231207,155600,33972607400,51400,51400,51400,51400,0
|
|
20231207,155500,33972607400,51400,51400,51400,51400,0
|
|
20231207,155400,33972607400,51400,51400,51400,51400,0
|
|
20231207,155300,33972607400,51400,51400,51400,51400,0
|
|
20231207,155200,33972607400,51400,51400,51400,51400,0
|
|
20231207,155100,33972607400,51400,51400,51400,51400,0
|
|
20231207,155000,33972607400,51400,51400,51400,51400,0
|
|
20231207,154900,33972607400,51400,51400,51400,51400,0
|
|
20231207,154800,33972607400,51400,51400,51400,51400,0
|
|
20231207,154700,33972607400,51400,51400,51400,51400,0
|
|
20231207,154600,33972607400,51400,51400,51400,51400,0
|
|
20231207,154500,33972607400,51400,51400,51400,51400,0
|
|
20231207,154400,33972607400,51400,51400,51400,51400,0
|
|
20231207,154300,33972607400,51400,51400,51400,51400,0
|
|
20231207,154200,33972607400,51400,51400,51400,51400,0
|
|
20231207,154100,33972607400,51400,51400,51400,51400,0
|
|
20231207,154000,33972607400,51400,51400,51400,51400,0
|
|
20231207,153900,33972607400,51400,51400,51400,51400,0
|
|
20231207,153800,33972607400,51400,51400,51400,51400,0
|
|
20231207,153700,33972607400,51400,51400,51400,51400,0
|
|
20231207,153600,33972607400,51400,51400,51400,51400,86849
|
|
20231207,153500,33972607400,51400,51400,51400,51400,0
|
|
20231207,153400,33972607400,51400,51400,51400,51400,0
|
|
20231207,153300,33972607400,51400,51400,51400,51400,0
|
|
20231207,153200,33972607400,51400,51400,51400,51400,0
|
|
20231207,153100,33972607400,51400,51400,51400,51400,0
|
|
20231207,153000,33972607400,51400,51400,51400,51400,86849
|
|
20231207,152900,29508568800,51400,51400,51400,51400,0
|
|
20231207,152800,29508568800,51400,51400,51400,51400,0
|
|
20231207,152700,29508568800,51400,51400,51400,51400,0
|
|
20231207,152600,29508568800,51400,51400,51400,51400,0
|
|
20231207,152500,29508568800,51400,51400,51400,51400,0
|
|
20231207,152400,29508568800,51400,51400,51400,51400,0
|
|
20231207,152300,29508568800,51400,51400,51400,51400,0
|
|
20231207,152200,29508568800,51400,51400,51400,51400,0
|
|
20231207,152100,29508568800,51400,51400,51400,51400,0
|
|
20231207,152000,29508568800,51400,51400,51400,51400,0
|
|
20231207,151900,29508568800,51400,51500,51500,51400,2980
|
|
20231207,151800,29355238600,51400,51500,51500,51400,1930
|
|
20231207,151700,29255992400,51400,51400,51500,51400,1265
|
|
20231207,151600,29190932100,51400,51400,51500,51400,1201
|
|
20231207,151500,29129141700,51500,51300,51500,51300,3726
|
|
20231207,151400,28937680800,51400,51300,51400,51300,2956
|
|
20231207,151300,28785774600,51400,51300,51400,51300,2612
|
|
20231207,151200,28651588900,51400,51200,51400,51200,701
|
|
20231207,151100,28615595700,51300,51200,51300,51200,1100
|
|
20231207,151000,28559184100,51300,51200,51300,51200,2178
|
|
20231207,150900,28447532400,51200,51200,51300,51200,2220
|
|
20231207,150800,28333798900,51300,51300,51400,51200,5569
|
|
20231207,150700,28048064300,51300,51400,51400,51300,9850
|
|
20231207,150600,27542062400,51400,51400,51500,51400,927
|
|
20231207,150500,27494388800,51500,51400,51500,51400,594
|
|
20231207,150400,27463837300,51500,51400,51500,51400,509
|
|
20231207,150300,27437638800,51400,51400,51500,51300,2433
|
|
20231207,150200,27312596100,51400,51300,51400,51300,1221
|
|
20231207,150100,27249888900,51300,51300,51400,51300,2156
|
|
20231207,150000,27139199000,51400,51300,51400,51300,2623
|
|
20231207,145900,27004548400,51300,51300,51400,51300,1976
|
|
20231207,145800,26903097300,51400,51300,51400,51300,2791
|
|
20231207,145700,26759784100,51300,51300,51400,51300,2192
|
|
20231207,145600,26647244700,51300,51300,51400,51300,6946
|
|
20231207,145500,26290477300,51300,51300,51400,51300,2520
|
|
20231207,145400,26161099100,51300,51300,51400,51300,4326
|
|
20231207,145300,25938873500,51300,51300,51400,51300,2281
|
|
20231207,145200,25821776900,51300,51300,51400,51300,1906
|
|
20231207,145100,25723920800,51300,51300,51400,51300,2191
|
|
20231207,145000,25611434500,51300,51300,51400,51300,1930
|
|
20231207,144900,25512367900,51300,51300,51400,51300,3282
|
|
20231207,144800,25343917800,51300,51300,51400,51300,1703
|
|
20231207,144700,25256536400,51300,51300,51400,51300,2147
|
|
20231207,144600,25146369400,51300,51300,51400,51300,1970
|
|
20231207,144500,25045269200,51400,51300,51400,51300,1682
|
|
20231207,144400,24958949900,51400,51300,51400,51300,840
|
|
20231207,144300,24915835300,51400,51300,51400,51300,952
|
|
20231207,144200,24866964100,51400,51300,51400,51300,1019
|
|
20231207,144100,24814657300,51400,51300,51400,51300,1254
|
|
20231207,144000,24750246400,51300,51300,51400,51300,819
|
|
20231207,143900,24708212400,51400,51300,51400,51300,2005
|
|
20231207,143800,24605296600,51300,51300,51400,51300,887
|
|
20231207,143700,24559771800,51400,51300,51400,51300,1110
|
|
20231207,143600,24502770200,51400,51300,51400,51300,1142
|
|
20231207,143500,24444149600,51400,51300,51400,51300,1724
|
|
20231207,143400,24355565300,51300,51300,51400,51300,776
|
|
20231207,143300,24315725500,51300,51300,51400,51300,1071
|
|
20231207,143200,24260742500,51400,51300,51400,51300,752
|
|
20231207,143100,24222136300,51300,51300,51400,51300,794
|
|
20231207,143000,24181387300,51300,51300,51400,51300,2542
|
|
20231207,142900,24050876900,51400,51400,51500,51400,3218
|
|
20231207,142800,23885460100,51400,51500,51600,51400,7856
|
|
20231207,142700,23480882900,51600,51300,51600,51300,5654
|
|
20231207,142600,23190014300,51400,51300,51400,51300,706
|
|
20231207,142500,23153769400,51300,51300,51400,51300,1701
|
|
20231207,142400,23066391400,51400,51300,51400,51300,1103
|
|
20231207,142300,23009774700,51300,51300,51400,51300,716
|
|
20231207,142200,22973026400,51300,51300,51400,51300,503
|
|
20231207,142100,22947217900,51300,51300,51400,51300,1634
|
|
20231207,142000,22863281500,51400,51400,51500,51300,11494
|
|
20231207,141900,22272543300,51400,51500,51500,51400,16401
|
|
20231207,141800,21427943000,51500,51600,51700,51500,13136
|
|
20231207,141700,20750262500,51600,51600,51700,51600,591
|
|
20231207,141600,20719743100,51600,51600,51700,51600,600
|
|
20231207,141500,20688769200,51600,51700,51700,51600,1585
|
|
20231207,141400,20606945800,51700,51600,51700,51600,841
|
|
20231207,141300,20563521500,51700,51700,51700,51600,387
|
|
20231207,141200,20543539500,51600,51600,51700,51600,356
|
|
20231207,141100,20525157400,51600,51600,51700,51600,1147
|
|
20231207,141000,20465930100,51600,51600,51700,51600,549
|
|
20231207,140900,20437582700,51600,51700,51700,51600,780
|
|
20231207,140800,20397300800,51600,51600,51700,51600,947
|
|
20231207,140700,20348397100,51600,51600,51700,51600,713
|
|
20231207,140600,20311580000,51600,51700,51700,51600,571
|
|
20231207,140500,20282095100,51600,51700,51700,51600,589
|
|
20231207,140400,20251685200,51600,51700,51700,51600,823
|
|
20231207,140300,20209181900,51600,51700,51700,51600,453
|
|
20231207,140200,20185777500,51600,51700,51700,51600,560
|
|
20231207,140100,20156868800,51700,51700,51700,51600,955
|
|
20231207,140000,20107514700,51700,51600,51700,51600,925
|
|
20231207,135900,20059710500,51600,51700,51700,51600,440
|
|
20231207,135800,20036981500,51600,51600,51700,51600,202
|
|
20231207,135700,20026556100,51600,51600,51700,51600,278
|
|
20231207,135600,20012206200,51700,51700,51700,51600,339
|
|
20231207,135500,19994699900,51600,51600,51700,51600,141
|
|
20231207,135400,19987417500,51700,51700,51700,51600,236
|
|
20231207,135300,19975230900,51600,51700,51800,51600,5639
|
|
20231207,135200,19683713100,51800,51800,51800,51700,345
|
|
20231207,135100,19665850800,51800,51700,51800,51700,189
|
|
20231207,135000,19656066700,51700,51800,51800,51700,387
|
|
20231207,134900,19636033200,51800,51700,51800,51700,193
|
|
20231207,134800,19626042700,51700,51700,51800,51700,309
|
|
20231207,134700,19610051200,51800,51700,51800,51700,317
|
|
20231207,134600,19593649000,51800,51800,51800,51700,313
|
|
20231207,134500,19577441900,51700,51800,51800,51700,297
|
|
20231207,134400,19562072400,51700,51700,51800,51700,261
|
|
20231207,134300,19548575400,51700,51700,51800,51700,198
|
|
20231207,134200,19538336100,51800,51700,51800,51700,210
|
|
20231207,134100,19527468000,51700,51800,51800,51700,177
|
|
20231207,134000,19518305000,51700,51700,51800,51700,265
|
|
20231207,133900,19504589900,51800,51800,51800,51700,188
|
|
20231207,133800,19494864200,51700,51800,51900,51700,3444
|
|
20231207,133700,19316460000,51800,51900,51900,51800,342
|
|
20231207,133600,19298732400,51800,51800,51900,51800,321
|
|
20231207,133500,19282084300,51800,51800,51900,51800,363
|
|
20231207,133400,19263276900,51900,51900,51900,51800,215
|
|
20231207,133300,19252127300,51900,51800,51900,51800,255
|
|
20231207,133200,19238905900,51800,51800,51900,51800,298
|
|
20231207,133100,19223464200,51800,51900,51900,51800,166
|
|
20231207,133000,19214858700,51800,51900,51900,51800,238
|
|
20231207,132900,19202529100,51900,51800,51900,51800,147
|
|
20231207,132800,19194908000,51900,51800,51900,51800,364
|
|
20231207,132700,19176048800,51800,51800,51900,51700,643
|
|
20231207,132600,19142745000,51700,51700,51800,51700,245
|
|
20231207,132500,19130070400,51700,51700,51800,51700,195
|
|
20231207,132400,19119974600,51800,51800,51900,51700,4258
|
|
20231207,132300,18899418300,51800,51800,51800,51700,977
|
|
20231207,132200,18848817100,51800,51700,51800,51700,284
|
|
20231207,132100,18834113400,51700,51700,51800,51700,728
|
|
20231207,132000,18796460800,51700,51800,51800,51700,315
|
|
20231207,131900,18780156900,51800,51800,51800,51700,169
|
|
20231207,131800,18771405000,51700,51700,51800,51700,162
|
|
20231207,131700,18763025900,51800,51700,51800,51700,391
|
|
20231207,131600,18742784700,51700,51800,51800,51700,205
|
|
20231207,131500,18732177100,51800,51800,51800,51700,284
|
|
20231207,131400,18717474700,51700,51800,51800,51700,222
|
|
20231207,131300,18705979600,51800,51800,51800,51700,243
|
|
20231207,131200,18693401300,51700,51800,51800,51700,350
|
|
20231207,131100,18675290400,51700,51700,51800,51700,247
|
|
20231207,131000,18662510200,51800,51800,51800,51700,268
|
|
20231207,130900,18648635700,51700,51800,51800,51700,120
|
|
20231207,130800,18642429900,51800,51700,51800,51700,289
|
|
20231207,130700,18627477000,51700,51700,51800,51700,95
|
|
20231207,130600,18622558700,51700,51800,51800,51700,397
|
|
20231207,130500,18602030100,51700,51800,51800,51700,113
|
|
20231207,130400,18596179200,51800,51800,51900,51700,394
|
|
20231207,130300,18575771000,51800,51800,51900,51800,902
|
|
20231207,130200,18529042700,51800,51800,51900,51700,7409
|
|
20231207,130100,18145248700,51800,51800,51800,51700,5197
|
|
20231207,130000,17876047800,51800,51700,51800,51700,385
|
|
20231207,125900,17856115900,51700,51700,51800,51700,914
|
|
20231207,125800,17808786100,51700,51700,51800,51700,1573
|
|
20231207,125700,17727317200,51800,51700,51800,51700,589
|
|
20231207,125600,17696819100,51800,51700,51800,51700,494
|
|
20231207,125500,17671238000,51700,51700,51800,51700,358
|
|
20231207,125400,17652710600,51800,51800,51800,51700,531
|
|
20231207,125300,17625225300,51800,51700,51800,51700,1066
|
|
20231207,125200,17570022800,51800,51800,51800,51700,169
|
|
20231207,125100,17561270000,51700,51700,51800,51700,384
|
|
20231207,125000,17541403800,51700,51700,51800,51700,487
|
|
20231207,124900,17516186500,51700,51700,51800,51700,358
|
|
20231207,124800,17497664300,51700,51800,51800,51700,1018
|
|
20231207,124700,17444944300,51800,51700,51800,51700,201
|
|
20231207,124600,17434540000,51700,51700,51800,51700,155
|
|
20231207,124500,17426523900,51700,51800,51800,51700,533
|
|
20231207,124400,17398942000,51800,51700,51800,51700,231
|
|
20231207,124300,17386982200,51800,51700,51800,51700,267
|
|
20231207,124200,17373162700,51800,51800,51800,51700,1241
|
|
20231207,124100,17308900400,51800,51800,51800,51700,423
|
|
20231207,124000,17287008100,51700,51700,51800,51700,295
|
|
20231207,123900,17271745700,51800,51700,51800,51700,314
|
|
20231207,123800,17255493600,51700,51800,51800,51700,699
|
|
20231207,123700,17219291700,51700,51700,51800,51700,336
|
|
20231207,123600,17201900900,51700,51700,51800,51700,291
|
|
20231207,123500,17186844900,51700,51800,51800,51700,4760
|
|
20231207,123400,16940284300,51800,51800,51800,51700,451
|
|
20231207,123300,16916928200,51700,51800,51800,51700,290
|
|
20231207,123200,16901915800,51800,51700,51800,51700,298
|
|
20231207,123100,16886488200,51700,51800,51800,51700,665
|
|
20231207,123000,16852062400,51800,51700,51800,51700,140
|
|
20231207,122900,16844816200,51800,51800,51800,51700,309
|
|
20231207,122800,16828821700,51700,51800,51800,51700,711
|
|
20231207,122700,16792004400,51800,51700,51800,51700,376
|
|
20231207,122600,16772547800,51700,51700,51800,51700,145
|
|
20231207,122500,16765045300,51800,51800,51800,51700,337
|
|
20231207,122400,16747603100,51700,51800,51800,51700,824
|
|
20231207,122300,16704932300,51800,51700,51800,51700,236
|
|
20231207,122200,16692715100,51700,51700,51800,51700,394
|
|
20231207,122100,16672330800,51700,51700,51800,51700,307
|
|
20231207,122000,16656437300,51700,51700,51700,51600,3889
|
|
20231207,121900,16455391800,51700,51700,51700,51600,344
|
|
20231207,121800,16437630600,51600,51700,51700,51600,423
|
|
20231207,121700,16415785000,51600,51700,51700,51600,228
|
|
20231207,121600,16404005300,51700,51600,51700,51600,356
|
|
20231207,121500,16385614900,51700,51600,51700,51600,301
|
|
20231207,121400,16370070600,51700,51700,51700,51600,348
|
|
20231207,121300,16352084100,51700,51600,51700,51600,349
|
|
20231207,121200,16334063100,51600,51600,51700,51600,175
|
|
20231207,121100,16325030100,51600,51600,51700,51600,1262
|
|
20231207,121000,16259903400,51600,51700,51700,51600,139
|
|
20231207,120900,16252728200,51600,51700,51700,51600,164
|
|
20231207,120800,16244262700,51700,51700,51700,51600,106
|
|
20231207,120700,16238791500,51600,51500,51700,51500,1178
|
|
20231207,120600,16178007700,51600,51600,51600,51500,19207
|
|
20231207,120500,15188844100,51600,51500,51600,51500,183
|
|
20231207,120400,15179411500,51500,51500,51600,51500,792
|
|
20231207,120300,15138610600,51600,51600,51600,51500,258
|
|
20231207,120200,15125314400,51600,51500,51600,51500,91
|
|
20231207,120100,15120620500,51500,51500,51600,51500,454
|
|
20231207,120000,15097210500,51600,51500,51600,51500,300
|
|
20231207,115900,15081750300,51600,51700,51800,51500,8155
|
|
20231207,115800,14660664800,51700,51700,51800,51700,411
|
|
20231207,115700,14639414600,51700,51700,51800,51700,380
|
|
20231207,115600,14619754500,51800,51800,51800,51700,508
|
|
20231207,115500,14593478300,51700,51800,51800,51700,620
|
|
20231207,115400,14561424100,51800,51800,51800,51700,224
|
|
20231207,115300,14549834100,51800,51700,51800,51600,6668
|
|
20231207,115200,14205096000,51700,51700,51700,51600,454
|
|
20231207,115100,14181651000,51600,51700,51700,51600,2485
|
|
20231207,115000,14053202800,51600,51700,51700,51600,559
|
|
20231207,114900,14024345600,51700,51700,51700,51600,436
|
|
20231207,114800,14001834300,51700,51700,51700,51600,352
|
|
20231207,114700,13983654900,51600,51600,51700,51600,487
|
|
20231207,114600,13958508600,51700,51600,51700,51600,875
|
|
20231207,114500,13913325100,51600,51700,51700,51600,469
|
|
20231207,114400,13889099100,51700,51600,51700,51600,655
|
|
20231207,114300,13855260000,51600,51600,51700,51600,553
|
|
20231207,114200,13826711700,51700,51600,51700,51600,282
|
|
20231207,114100,13812144000,51700,51700,51700,51600,702
|
|
20231207,114000,13775886200,51700,51600,51700,51600,1639
|
|
20231207,113900,13691175200,51600,51700,51700,51600,877
|
|
20231207,113800,13645858900,51600,51600,51700,51600,640
|
|
20231207,113700,13612802300,51700,51700,51700,51600,381
|
|
20231207,113600,13593133200,51700,51600,51700,51500,666
|
|
20231207,113500,13558745700,51500,51600,51600,51500,349
|
|
20231207,113400,13540755900,51500,51600,51600,51500,1682
|
|
20231207,113300,13453998600,51500,51500,51600,51500,543
|
|
20231207,113200,13426019100,51500,51600,51600,51500,1581
|
|
20231207,113100,13344457800,51600,51600,51600,51500,2479
|
|
20231207,113000,13216578500,51600,51600,51600,51500,233
|
|
20231207,112900,13204565200,51500,51600,51600,51500,796
|
|
20231207,112800,13163532100,51500,51600,51600,51500,447
|
|
20231207,112700,13140492800,51500,51600,51600,51500,555
|
|
20231207,112600,13111880200,51500,51500,51600,51500,1220
|
|
20231207,112500,13048984900,51500,51500,51600,51500,469
|
|
20231207,112400,13024820100,51500,51600,51600,51500,426
|
|
20231207,112300,13002871700,51500,51500,51600,51500,266
|
|
20231207,112200,12989166800,51600,51500,51600,51500,859
|
|
20231207,112100,12944877500,51500,51600,51600,51500,458
|
|
20231207,112000,12921270400,51500,51600,51600,51500,508
|
|
20231207,111900,12895082500,51600,51700,51700,51500,5016
|
|
20231207,111800,12636251800,51600,51700,51700,51600,4016
|
|
20231207,111700,12429015400,51600,51600,51700,51600,2099
|
|
20231207,111600,12320694300,51700,51700,51700,51600,308
|
|
20231207,111500,12304791400,51600,51600,51700,51600,527
|
|
20231207,111400,12277593900,51700,51700,51700,51600,347
|
|
20231207,111300,12259670300,51700,51700,51700,51600,317
|
|
20231207,111200,12243283800,51700,51700,51900,51700,3039
|
|
20231207,111100,12086014500,51800,51800,51800,51700,510
|
|
20231207,111000,12059611800,51800,51600,51800,51600,6385
|
|
20231207,110900,11729536800,51700,51600,51700,51600,4069
|
|
20231207,110800,11519228600,51700,51600,51700,51600,524
|
|
20231207,110700,11492172100,51600,51700,51700,51600,799
|
|
20231207,110600,11450919100,51600,51600,51700,51600,600
|
|
20231207,110500,11419936600,51600,51600,51700,51600,547
|
|
20231207,110400,11391701600,51600,51600,51700,51600,626
|
|
20231207,110300,11359374300,51600,51700,51700,51600,1030
|
|
20231207,110200,11306185200,51600,51600,51700,51600,377
|
|
20231207,110100,11286723100,51600,51600,51700,51600,741
|
|
20231207,110000,11248471600,51600,51700,51700,51600,619
|
|
20231207,105900,11216518200,51600,51600,51700,51600,393
|
|
20231207,105800,11196235600,51600,51600,51700,51600,1148
|
|
20231207,105700,11136947300,51600,51700,51700,51600,519
|
|
20231207,105600,11110155500,51600,51600,51700,51600,657
|
|
20231207,105500,11076251200,51600,51600,51700,51600,306
|
|
20231207,105400,11060458800,51700,51700,51800,51600,10603
|
|
20231207,105300,10512344700,51700,51700,51800,51700,591
|
|
20231207,105200,10481774700,51700,51700,51800,51700,507
|
|
20231207,105100,10455545800,51800,51700,51800,51700,526
|
|
20231207,105000,10428341400,51700,51700,51800,51700,472
|
|
20231207,104900,10403920600,51700,51800,51800,51700,703
|
|
20231207,104800,10367558300,51700,51800,51800,51700,763
|
|
20231207,104700,10328075900,51700,51800,51800,51700,360
|
|
20231207,104600,10309452100,51800,51700,51800,51700,576
|
|
20231207,104500,10279649700,51800,51800,51800,51700,352
|
|
20231207,104400,10261445500,51700,51800,51800,51700,705
|
|
20231207,104300,10224980000,51800,51700,51800,51700,369
|
|
20231207,104200,10205899900,51700,51800,51800,51700,653
|
|
20231207,104100,10172115200,51700,51700,51800,51700,583
|
|
20231207,104000,10141953200,51700,51800,51800,51700,298
|
|
20231207,103900,10126536500,51700,51700,51800,51700,536
|
|
20231207,103800,10098801700,51700,51800,51800,51700,737
|
|
20231207,103700,10060639200,51800,51800,51800,51700,519
|
|
20231207,103600,10033782400,51700,51800,51800,51700,573
|
|
20231207,103500,10004140200,51700,51700,51800,51700,402
|
|
20231207,103400,9983345300,51800,51800,51800,51700,579
|
|
20231207,103300,9953385300,51700,51700,51800,51700,702
|
|
20231207,103200,9917059400,51700,51700,51800,51700,668
|
|
20231207,103100,9882510000,51800,51700,51800,51700,372
|
|
20231207,103000,9863263500,51700,51700,51800,51700,599
|
|
20231207,102900,9832279900,51700,51700,51800,51700,808
|
|
20231207,102800,9790486900,51700,51700,51800,51700,1364
|
|
20231207,102700,9719959700,51700,51700,51800,51700,581
|
|
20231207,102600,9689905400,51700,51700,51800,51700,416
|
|
20231207,102500,9668393400,51800,51800,51800,51700,646
|
|
20231207,102400,9634977400,51700,51700,51800,51700,717
|
|
20231207,102300,9597889500,51700,51800,51800,51700,922
|
|
20231207,102200,9550176500,51700,51700,51800,51700,1417
|
|
20231207,102100,9476814800,51700,51700,51800,51700,569
|
|
20231207,102000,9447368500,51700,51800,51800,51700,607
|
|
20231207,101900,9415981700,51700,51800,51800,51700,261
|
|
20231207,101800,9402485400,51700,51700,51800,51700,1121
|
|
20231207,101700,9344527000,51700,51700,51800,51700,257
|
|
20231207,101600,9331238300,51700,51800,51800,51700,3804
|
|
20231207,101500,9134235800,51800,51900,51900,51800,1160
|
|
20231207,101400,9074135100,51800,51900,51900,51800,482
|
|
20231207,101300,9049142200,51800,51900,51900,51800,749
|
|
20231207,101200,9010280100,51900,51900,51900,51800,297
|
|
20231207,101100,8994878100,51800,51900,51900,51800,282
|
|
20231207,101000,8980265700,51800,51900,51900,51800,174
|
|
20231207,100900,8971249800,51800,51900,51900,51800,172
|
|
20231207,100800,8962336000,51900,51900,51900,51800,2390
|
|
20231207,100700,8838306500,51800,52000,52000,51800,6813
|
|
20231207,100600,8484715900,51900,52000,52000,51900,714
|
|
20231207,100500,8447614500,51900,51900,52000,51900,482
|
|
20231207,100400,8422565900,51900,51900,52000,51900,526
|
|
20231207,100300,8395239600,52000,52000,52000,51900,621
|
|
20231207,100200,8362955700,52000,52000,52000,51900,590
|
|
20231207,100100,8332299600,52000,52000,52000,51900,736
|
|
20231207,100000,8294056000,52000,52000,52000,51900,573
|
|
20231207,095900,8264263000,51900,51900,52000,51900,226
|
|
20231207,095800,8252533500,51900,51900,52000,51900,364
|
|
20231207,095700,8233625600,51900,51900,52000,51900,207
|
|
20231207,095600,8222867800,51900,51900,52000,51900,409
|
|
20231207,095500,8201613300,52000,52000,52000,51900,176
|
|
20231207,095400,8192471300,51900,51900,52000,51900,758
|
|
20231207,095300,8153072100,51900,52000,52000,51900,239
|
|
20231207,095200,8140657200,52000,51900,52000,51900,464
|
|
20231207,095100,8116549300,51900,51900,52000,51900,119
|
|
20231207,095000,8110371900,51900,51900,52000,51900,1906
|
|
20231207,094900,8011419800,51900,52100,52100,51900,6606
|
|
20231207,094800,7667897600,52100,52000,52100,52000,1727
|
|
20231207,094700,7578017800,52100,52100,52100,52000,717
|
|
20231207,094600,7540674400,52100,52100,52100,52000,707
|
|
20231207,094500,7503844200,52000,52100,52100,52000,807
|
|
20231207,094400,7461807100,52100,52100,52100,52000,1078
|
|
20231207,094300,7405666500,52000,52000,52100,52000,1240
|
|
20231207,094200,7341118600,52100,52100,52100,52000,740
|
|
20231207,094100,7302577000,52100,52100,52100,52000,1113
|
|
20231207,094000,7244602900,52100,52000,52100,51900,784
|
|
20231207,093900,7203831000,52000,51900,52000,51900,946
|
|
20231207,093800,7154642100,52000,52000,52000,51900,1033
|
|
20231207,093700,7100930500,52000,52000,52000,51900,2352
|
|
20231207,093600,6978653800,51900,51900,52000,51900,548
|
|
20231207,093500,6950167100,51900,52000,52000,51900,416
|
|
20231207,093400,6928551500,52000,51800,52000,51800,771
|
|
20231207,093300,6888511100,51900,51800,51900,51800,1695
|
|
20231207,093200,6800543700,51800,51800,51900,51700,3027
|
|
20231207,093100,6643737600,51800,51800,51800,51700,373
|
|
20231207,093000,6624440300,51800,51800,51800,51700,638
|
|
20231207,092900,6591424400,51800,51900,51900,51700,5012
|
|
20231207,092800,6331796600,51900,51900,51900,51800,804
|
|
20231207,092700,6290073200,51900,51700,51900,51700,347
|
|
20231207,092600,6272069600,51800,51800,51800,51700,2708
|
|
20231207,092500,6131812900,51800,51800,51800,51700,1361
|
|
20231207,092400,6061324100,51800,51700,51800,51700,1305
|
|
20231207,092300,5993810300,51700,51800,51800,51700,223
|
|
20231207,092200,5982273100,51800,51700,51800,51700,402
|
|
20231207,092100,5961489200,51700,51900,51900,51700,6214
|
|
20231207,092000,5639743000,51900,51600,51900,51500,15702
|
|
20231207,091900,4828622900,51600,51500,51600,51500,2133
|
|
20231207,091800,4718613700,51600,51500,51600,51500,2370
|
|
20231207,091700,4596468700,51600,51600,51600,51500,886
|
|
20231207,091600,4550783000,51600,51600,51600,51500,1828
|
|
20231207,091500,4456577600,51600,51500,51600,51500,1063
|
|
20231207,091400,4401781500,51500,51500,51600,51500,2009
|
|
20231207,091300,4298263100,51500,51500,51600,51500,828
|
|
20231207,091200,4255619300,51500,51500,51600,51500,1019
|
|
20231207,091100,4203129800,51500,51800,51800,51500,15802
|
|
20231207,091000,3387178700,51700,51700,51800,51700,2948
|
|
20231207,090900,3234682500,51700,51800,51800,51700,1921
|
|
20231207,090800,3135249800,51700,51700,51800,51700,619
|
|
20231207,090700,3103197700,51700,51800,51800,51700,1890
|
|
20231207,090600,3005322300,51800,51900,51900,51800,5338
|
|
20231207,090500,2728762700,51900,51900,51900,51800,159
|
|
20231207,090400,2720515100,51800,52000,52000,51800,7854
|
|
20231207,090300,2313094600,52000,51900,52000,51800,3801
|
|
20231207,090200,2115813600,51900,51900,52000,51900,4298
|
|
20231207,090100,1892712000,51900,51800,52000,51700,11251
|
|
20231207,090000,1309122300,51700,52000,52100,51600,25198
|