669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,200600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,200500,31707529900,51800,51800,51800,51800,0
|
|
20231208,200400,31707529900,51800,51800,51800,51800,0
|
|
20231208,200300,31707529900,51800,51800,51800,51800,0
|
|
20231208,200200,31707529900,51800,51800,51800,51800,0
|
|
20231208,200100,31707529900,51800,51800,51800,51800,0
|
|
20231208,200000,31707529900,51800,51800,51800,51800,0
|
|
20231208,195900,31707529900,51800,51800,51800,51800,0
|
|
20231208,195800,31707529900,51800,51800,51800,51800,0
|
|
20231208,195700,31707529900,51800,51800,51800,51800,0
|
|
20231208,195600,31707529900,51800,51800,51800,51800,0
|
|
20231208,195500,31707529900,51800,51800,51800,51800,0
|
|
20231208,195400,31707529900,51800,51800,51800,51800,0
|
|
20231208,195300,31707529900,51800,51800,51800,51800,0
|
|
20231208,195200,31707529900,51800,51800,51800,51800,0
|
|
20231208,195100,31707529900,51800,51800,51800,51800,0
|
|
20231208,195000,31707529900,51800,51800,51800,51800,0
|
|
20231208,194900,31707529900,51800,51800,51800,51800,0
|
|
20231208,194800,31707529900,51800,51800,51800,51800,0
|
|
20231208,194700,31707529900,51800,51800,51800,51800,0
|
|
20231208,194600,31707529900,51800,51800,51800,51800,0
|
|
20231208,194500,31707529900,51800,51800,51800,51800,0
|
|
20231208,194400,31707529900,51800,51800,51800,51800,0
|
|
20231208,194300,31707529900,51800,51800,51800,51800,0
|
|
20231208,194200,31707529900,51800,51800,51800,51800,0
|
|
20231208,194100,31707529900,51800,51800,51800,51800,0
|
|
20231208,194000,31707529900,51800,51800,51800,51800,0
|
|
20231208,193900,31707529900,51800,51800,51800,51800,0
|
|
20231208,193800,31707529900,51800,51800,51800,51800,0
|
|
20231208,193700,31707529900,51800,51800,51800,51800,0
|
|
20231208,193600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,193500,31707529900,51800,51800,51800,51800,0
|
|
20231208,193400,31707529900,51800,51800,51800,51800,0
|
|
20231208,193300,31707529900,51800,51800,51800,51800,0
|
|
20231208,193200,31707529900,51800,51800,51800,51800,0
|
|
20231208,193100,31707529900,51800,51800,51800,51800,0
|
|
20231208,193000,31707529900,51800,51800,51800,51800,0
|
|
20231208,192900,31707529900,51800,51800,51800,51800,0
|
|
20231208,192800,31707529900,51800,51800,51800,51800,0
|
|
20231208,192700,31707529900,51800,51800,51800,51800,0
|
|
20231208,192600,31707529900,51800,51800,51800,51800,0
|
|
20231208,192500,31707529900,51800,51800,51800,51800,0
|
|
20231208,192400,31707529900,51800,51800,51800,51800,0
|
|
20231208,192300,31707529900,51800,51800,51800,51800,0
|
|
20231208,192200,31707529900,51800,51800,51800,51800,0
|
|
20231208,192100,31707529900,51800,51800,51800,51800,0
|
|
20231208,192000,31707529900,51800,51800,51800,51800,0
|
|
20231208,191900,31707529900,51800,51800,51800,51800,0
|
|
20231208,191800,31707529900,51800,51800,51800,51800,0
|
|
20231208,191700,31707529900,51800,51800,51800,51800,0
|
|
20231208,191600,31707529900,51800,51800,51800,51800,0
|
|
20231208,191500,31707529900,51800,51800,51800,51800,0
|
|
20231208,191400,31707529900,51800,51800,51800,51800,0
|
|
20231208,191300,31707529900,51800,51800,51800,51800,0
|
|
20231208,191200,31707529900,51800,51800,51800,51800,0
|
|
20231208,191100,31707529900,51800,51800,51800,51800,0
|
|
20231208,191000,31707529900,51800,51800,51800,51800,0
|
|
20231208,190900,31707529900,51800,51800,51800,51800,0
|
|
20231208,190800,31707529900,51800,51800,51800,51800,0
|
|
20231208,190700,31707529900,51800,51800,51800,51800,0
|
|
20231208,190600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,190500,31707529900,51800,51800,51800,51800,0
|
|
20231208,190400,31707529900,51800,51800,51800,51800,0
|
|
20231208,190300,31707529900,51800,51800,51800,51800,0
|
|
20231208,190200,31707529900,51800,51800,51800,51800,0
|
|
20231208,190100,31707529900,51800,51800,51800,51800,0
|
|
20231208,190000,31707529900,51800,51800,51800,51800,0
|
|
20231208,185900,31707529900,51800,51800,51800,51800,0
|
|
20231208,185800,31707529900,51800,51800,51800,51800,0
|
|
20231208,185700,31707529900,51800,51800,51800,51800,0
|
|
20231208,185600,31707529900,51800,51800,51800,51800,0
|
|
20231208,185500,31707529900,51800,51800,51800,51800,0
|
|
20231208,185400,31707529900,51800,51800,51800,51800,0
|
|
20231208,185300,31707529900,51800,51800,51800,51800,0
|
|
20231208,185200,31707529900,51800,51800,51800,51800,0
|
|
20231208,185100,31707529900,51800,51800,51800,51800,0
|
|
20231208,185000,31707529900,51800,51800,51800,51800,0
|
|
20231208,184900,31707529900,51800,51800,51800,51800,0
|
|
20231208,184800,31707529900,51800,51800,51800,51800,0
|
|
20231208,184700,31707529900,51800,51800,51800,51800,0
|
|
20231208,184600,31707529900,51800,51800,51800,51800,0
|
|
20231208,184500,31707529900,51800,51800,51800,51800,0
|
|
20231208,184400,31707529900,51800,51800,51800,51800,0
|
|
20231208,184300,31707529900,51800,51800,51800,51800,0
|
|
20231208,184200,31707529900,51800,51800,51800,51800,0
|
|
20231208,184100,31707529900,51800,51800,51800,51800,0
|
|
20231208,184000,31707529900,51800,51800,51800,51800,0
|
|
20231208,183900,31707529900,51800,51800,51800,51800,0
|
|
20231208,183800,31707529900,51800,51800,51800,51800,0
|
|
20231208,183700,31707529900,51800,51800,51800,51800,0
|
|
20231208,183600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,183500,31707529900,51800,51800,51800,51800,0
|
|
20231208,183400,31707529900,51800,51800,51800,51800,0
|
|
20231208,183300,31707529900,51800,51800,51800,51800,0
|
|
20231208,183200,31707529900,51800,51800,51800,51800,0
|
|
20231208,183100,31707529900,51800,51800,51800,51800,0
|
|
20231208,183000,31707529900,51800,51800,51800,51800,0
|
|
20231208,182900,31707529900,51800,51800,51800,51800,0
|
|
20231208,182800,31707529900,51800,51800,51800,51800,0
|
|
20231208,182700,31707529900,51800,51800,51800,51800,0
|
|
20231208,182600,31707529900,51800,51800,51800,51800,0
|
|
20231208,182500,31707529900,51800,51800,51800,51800,0
|
|
20231208,182400,31707529900,51800,51800,51800,51800,0
|
|
20231208,182300,31707529900,51800,51800,51800,51800,0
|
|
20231208,182200,31707529900,51800,51800,51800,51800,0
|
|
20231208,182100,31707529900,51800,51800,51800,51800,0
|
|
20231208,182000,31707529900,51800,51800,51800,51800,0
|
|
20231208,181900,31707529900,51800,51800,51800,51800,0
|
|
20231208,181800,31707529900,51800,51800,51800,51800,0
|
|
20231208,181700,31707529900,51800,51800,51800,51800,0
|
|
20231208,181600,31707529900,51800,51800,51800,51800,0
|
|
20231208,181500,31707529900,51800,51800,51800,51800,0
|
|
20231208,181400,31707529900,51800,51800,51800,51800,0
|
|
20231208,181300,31707529900,51800,51800,51800,51800,0
|
|
20231208,181200,31707529900,51800,51800,51800,51800,0
|
|
20231208,181100,31707529900,51800,51800,51800,51800,0
|
|
20231208,181000,31707529900,51800,51800,51800,51800,0
|
|
20231208,180900,31707529900,51800,51800,51800,51800,0
|
|
20231208,180800,31707529900,51800,51800,51800,51800,0
|
|
20231208,180700,31707529900,51800,51800,51800,51800,0
|
|
20231208,180600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,180500,31707529900,51800,51800,51800,51800,0
|
|
20231208,180400,31707529900,51800,51800,51800,51800,0
|
|
20231208,180300,31707529900,51800,51800,51800,51800,0
|
|
20231208,180200,31707529900,51800,51800,51800,51800,0
|
|
20231208,180100,31707529900,51800,51800,51800,51800,0
|
|
20231208,180000,31707529900,51800,51800,51800,51800,0
|
|
20231208,175900,31707529900,51800,51800,51800,51800,0
|
|
20231208,175800,31707529900,51800,51800,51800,51800,0
|
|
20231208,175700,31707529900,51800,51800,51800,51800,0
|
|
20231208,175600,31707529900,51800,51800,51800,51800,0
|
|
20231208,175500,31707529900,51800,51800,51800,51800,0
|
|
20231208,175400,31707529900,51800,51800,51800,51800,0
|
|
20231208,175300,31707529900,51800,51800,51800,51800,0
|
|
20231208,175200,31707529900,51800,51800,51800,51800,0
|
|
20231208,175100,31707529900,51800,51800,51800,51800,0
|
|
20231208,175000,31707529900,51800,51800,51800,51800,0
|
|
20231208,174900,31707529900,51800,51800,51800,51800,0
|
|
20231208,174800,31707529900,51800,51800,51800,51800,0
|
|
20231208,174700,31707529900,51800,51800,51800,51800,0
|
|
20231208,174600,31707529900,51800,51800,51800,51800,0
|
|
20231208,174500,31707529900,51800,51800,51800,51800,0
|
|
20231208,174400,31707529900,51800,51800,51800,51800,0
|
|
20231208,174300,31707529900,51800,51800,51800,51800,0
|
|
20231208,174200,31707529900,51800,51800,51800,51800,0
|
|
20231208,174100,31707529900,51800,51800,51800,51800,0
|
|
20231208,174000,31707529900,51800,51800,51800,51800,0
|
|
20231208,173900,31707529900,51800,51800,51800,51800,0
|
|
20231208,173800,31707529900,51800,51800,51800,51800,0
|
|
20231208,173700,31707529900,51800,51800,51800,51800,0
|
|
20231208,173600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,173500,31707529900,51800,51800,51800,51800,0
|
|
20231208,173400,31707529900,51800,51800,51800,51800,0
|
|
20231208,173300,31707529900,51800,51800,51800,51800,0
|
|
20231208,173200,31707529900,51800,51800,51800,51800,0
|
|
20231208,173100,31707529900,51800,51800,51800,51800,0
|
|
20231208,173000,31707529900,51800,51800,51800,51800,0
|
|
20231208,172900,31707529900,51800,51800,51800,51800,0
|
|
20231208,172800,31707529900,51800,51800,51800,51800,0
|
|
20231208,172700,31707529900,51800,51800,51800,51800,0
|
|
20231208,172600,31707529900,51800,51800,51800,51800,0
|
|
20231208,172500,31707529900,51800,51800,51800,51800,0
|
|
20231208,172400,31707529900,51800,51800,51800,51800,0
|
|
20231208,172300,31707529900,51800,51800,51800,51800,0
|
|
20231208,172200,31707529900,51800,51800,51800,51800,0
|
|
20231208,172100,31707529900,51800,51800,51800,51800,0
|
|
20231208,172000,31707529900,51800,51800,51800,51800,0
|
|
20231208,171900,31707529900,51800,51800,51800,51800,0
|
|
20231208,171800,31707529900,51800,51800,51800,51800,0
|
|
20231208,171700,31707529900,51800,51800,51800,51800,0
|
|
20231208,171600,31707529900,51800,51800,51800,51800,0
|
|
20231208,171500,31707529900,51800,51800,51800,51800,0
|
|
20231208,171400,31707529900,51800,51800,51800,51800,0
|
|
20231208,171300,31707529900,51800,51800,51800,51800,0
|
|
20231208,171200,31707529900,51800,51800,51800,51800,0
|
|
20231208,171100,31707529900,51800,51800,51800,51800,0
|
|
20231208,171000,31707529900,51800,51800,51800,51800,0
|
|
20231208,170900,31707529900,51800,51800,51800,51800,0
|
|
20231208,170800,31707529900,51800,51800,51800,51800,0
|
|
20231208,170700,31707529900,51800,51800,51800,51800,0
|
|
20231208,170600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,170500,31707529900,51800,51800,51800,51800,0
|
|
20231208,170400,31707529900,51800,51800,51800,51800,0
|
|
20231208,170300,31707529900,51800,51800,51800,51800,0
|
|
20231208,170200,31707529900,51800,51800,51800,51800,0
|
|
20231208,170100,31707529900,51800,51800,51800,51800,0
|
|
20231208,170000,31707529900,51800,51800,51800,51800,0
|
|
20231208,165900,31707529900,51800,51800,51800,51800,0
|
|
20231208,165800,31707529900,51800,51800,51800,51800,0
|
|
20231208,165700,31707529900,51800,51800,51800,51800,0
|
|
20231208,165600,31707529900,51800,51800,51800,51800,0
|
|
20231208,165500,31707529900,51800,51800,51800,51800,0
|
|
20231208,165400,31707529900,51800,51800,51800,51800,0
|
|
20231208,165300,31707529900,51800,51800,51800,51800,0
|
|
20231208,165200,31707529900,51800,51800,51800,51800,0
|
|
20231208,165100,31707529900,51800,51800,51800,51800,0
|
|
20231208,165000,31707529900,51800,51800,51800,51800,0
|
|
20231208,164900,31707529900,51800,51800,51800,51800,0
|
|
20231208,164800,31707529900,51800,51800,51800,51800,0
|
|
20231208,164700,31707529900,51800,51800,51800,51800,0
|
|
20231208,164600,31707529900,51800,51800,51800,51800,0
|
|
20231208,164500,31707529900,51800,51800,51800,51800,0
|
|
20231208,164400,31707529900,51800,51800,51800,51800,0
|
|
20231208,164300,31707529900,51800,51800,51800,51800,0
|
|
20231208,164200,31707529900,51800,51800,51800,51800,0
|
|
20231208,164100,31707529900,51800,51800,51800,51800,0
|
|
20231208,164000,31707529900,51800,51800,51800,51800,0
|
|
20231208,163900,31707529900,51800,51800,51800,51800,0
|
|
20231208,163800,31707529900,51800,51800,51800,51800,0
|
|
20231208,163700,31707529900,51800,51800,51800,51800,0
|
|
20231208,163600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,163500,31707529900,51800,51800,51800,51800,0
|
|
20231208,163400,31707529900,51800,51800,51800,51800,0
|
|
20231208,163300,31707529900,51800,51800,51800,51800,0
|
|
20231208,163200,31707529900,51800,51800,51800,51800,0
|
|
20231208,163100,31707529900,51800,51800,51800,51800,0
|
|
20231208,163000,31707529900,51800,51800,51800,51800,0
|
|
20231208,162900,31707529900,51800,51800,51800,51800,0
|
|
20231208,162800,31707529900,51800,51800,51800,51800,0
|
|
20231208,162700,31707529900,51800,51800,51800,51800,0
|
|
20231208,162600,31707529900,51800,51800,51800,51800,0
|
|
20231208,162500,31707529900,51800,51800,51800,51800,0
|
|
20231208,162400,31707529900,51800,51800,51800,51800,0
|
|
20231208,162300,31707529900,51800,51800,51800,51800,0
|
|
20231208,162200,31707529900,51800,51800,51800,51800,0
|
|
20231208,162100,31707529900,51800,51800,51800,51800,0
|
|
20231208,162000,31707529900,51800,51800,51800,51800,0
|
|
20231208,161900,31707529900,51800,51800,51800,51800,0
|
|
20231208,161800,31707529900,51800,51800,51800,51800,0
|
|
20231208,161700,31707529900,51800,51800,51800,51800,0
|
|
20231208,161600,31707529900,51800,51800,51800,51800,0
|
|
20231208,161500,31707529900,51800,51800,51800,51800,0
|
|
20231208,161400,31707529900,51800,51800,51800,51800,0
|
|
20231208,161300,31707529900,51800,51800,51800,51800,0
|
|
20231208,161200,31707529900,51800,51800,51800,51800,0
|
|
20231208,161100,31707529900,51800,51800,51800,51800,0
|
|
20231208,161000,31707529900,51800,51800,51800,51800,0
|
|
20231208,160900,31707529900,51800,51800,51800,51800,0
|
|
20231208,160800,31707529900,51800,51800,51800,51800,0
|
|
20231208,160700,31707529900,51800,51800,51800,51800,0
|
|
20231208,160600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,160500,31707529900,51800,51800,51800,51800,0
|
|
20231208,160400,31707529900,51800,51800,51800,51800,0
|
|
20231208,160300,31707529900,51800,51800,51800,51800,0
|
|
20231208,160200,31707529900,51800,51800,51800,51800,0
|
|
20231208,160100,31707529900,51800,51800,51800,51800,0
|
|
20231208,160000,31707529900,51800,51800,51800,51800,0
|
|
20231208,155900,31707529900,51800,51800,51800,51800,0
|
|
20231208,155800,31707529900,51800,51800,51800,51800,0
|
|
20231208,155700,31707529900,51800,51800,51800,51800,0
|
|
20231208,155600,31707529900,51800,51800,51800,51800,0
|
|
20231208,155500,31707529900,51800,51800,51800,51800,0
|
|
20231208,155400,31707529900,51800,51800,51800,51800,0
|
|
20231208,155300,31707529900,51800,51800,51800,51800,0
|
|
20231208,155200,31707529900,51800,51800,51800,51800,0
|
|
20231208,155100,31707529900,51800,51800,51800,51800,0
|
|
20231208,155000,31707529900,51800,51800,51800,51800,0
|
|
20231208,154900,31707529900,51800,51800,51800,51800,0
|
|
20231208,154800,31707529900,51800,51800,51800,51800,0
|
|
20231208,154700,31707529900,51800,51800,51800,51800,0
|
|
20231208,154600,31707529900,51800,51800,51800,51800,0
|
|
20231208,154500,31707529900,51800,51800,51800,51800,0
|
|
20231208,154400,31707529900,51800,51800,51800,51800,0
|
|
20231208,154300,31707529900,51800,51800,51800,51800,0
|
|
20231208,154200,31707529900,51800,51800,51800,51800,0
|
|
20231208,154100,31707529900,51800,51800,51800,51800,0
|
|
20231208,154000,31707529900,51800,51800,51800,51800,0
|
|
20231208,153900,31707529900,51800,51800,51800,51800,0
|
|
20231208,153800,31707529900,51800,51800,51800,51800,0
|
|
20231208,153700,31707529900,51800,51800,51800,51800,0
|
|
20231208,153600,31707529900,51800,51800,51800,51800,67131
|
|
20231208,153500,31707529900,51800,51800,51800,51800,0
|
|
20231208,153400,31707529900,51800,51800,51800,51800,0
|
|
20231208,153300,31707529900,51800,51800,51800,51800,0
|
|
20231208,153200,31707529900,51800,51800,51800,51800,0
|
|
20231208,153100,31707529900,51800,51800,51800,51800,0
|
|
20231208,153000,31707529900,51800,51800,51800,51800,67131
|
|
20231208,152900,28230144100,52100,52100,52100,52100,0
|
|
20231208,152800,28230144100,52100,52100,52100,52100,0
|
|
20231208,152700,28230144100,52100,52100,52100,52100,0
|
|
20231208,152600,28230144100,52100,52100,52100,52100,0
|
|
20231208,152500,28230144100,52100,52100,52100,52100,0
|
|
20231208,152400,28230144100,52100,52100,52100,52100,0
|
|
20231208,152300,28230144100,52100,52100,52100,52100,0
|
|
20231208,152200,28230144100,52100,52100,52100,52100,0
|
|
20231208,152100,28230144100,52100,52100,52100,52100,0
|
|
20231208,152000,28230144100,52100,52100,52100,52100,0
|
|
20231208,151900,28230144100,52100,51900,52100,51900,1340
|
|
20231208,151800,28160454900,52000,51900,52100,51900,3400
|
|
20231208,151700,27983680900,52000,51900,52000,51900,1512
|
|
20231208,151600,27905161100,51900,51900,52000,51900,4096
|
|
20231208,151500,27692535900,51900,52000,52000,51900,571
|
|
20231208,151400,27662885000,51900,51900,52000,51900,1901
|
|
20231208,151300,27564077800,51900,51900,52000,51900,1682
|
|
20231208,151200,27476749300,51900,51900,52000,51900,902
|
|
20231208,151100,27429921500,51900,51900,52000,51900,503
|
|
20231208,151000,27403809500,51900,52000,52000,51900,973
|
|
20231208,150900,27353279500,52000,51900,52000,51900,960
|
|
20231208,150800,27303426800,51900,51900,52000,51900,558
|
|
20231208,150700,27274455500,52000,51900,52000,51900,786
|
|
20231208,150600,27233625300,51900,51900,52000,51900,1848
|
|
20231208,150500,27137572600,51900,51900,52000,51900,548
|
|
20231208,150400,27109112500,52000,52000,52100,51900,13220
|
|
20231208,150300,26421688800,52000,51900,52100,51900,3062
|
|
20231208,150200,26262463500,51900,51900,52000,51900,1843
|
|
20231208,150100,26166693100,51900,51900,52000,51900,2035
|
|
20231208,150000,26060926100,51900,52000,52000,51900,3990
|
|
20231208,145900,25853490400,51900,52000,52000,51900,1094
|
|
20231208,145800,25796678400,52000,51900,52000,51900,1100
|
|
20231208,145700,25739533200,51900,51900,52000,51900,2008
|
|
20231208,145600,25635300300,51900,51900,52000,51900,974
|
|
20231208,145500,25584728700,51900,51900,52000,51900,1609
|
|
20231208,145400,25501171000,51900,51900,52000,51900,1173
|
|
20231208,145300,25440261400,51900,51900,52000,51900,1036
|
|
20231208,145200,25386460600,52000,52000,52000,51900,797
|
|
20231208,145100,25345067200,52000,51900,52000,51900,1490
|
|
20231208,145000,25267669600,51900,51900,52000,51900,1306
|
|
20231208,144900,25199812300,51900,51900,52000,51900,1246
|
|
20231208,144800,25135078200,51900,52000,52000,51900,1417
|
|
20231208,144700,25061436400,51900,51900,52000,51900,1251
|
|
20231208,144600,24996473100,51900,51900,52000,51900,3350
|
|
20231208,144500,24822320400,52000,52000,52000,51900,792
|
|
20231208,144400,24781206300,51900,51900,52000,51900,914
|
|
20231208,144300,24733730800,51800,51800,51900,51800,5625
|
|
20231208,144200,24441936600,51800,51800,51900,51800,3528
|
|
20231208,144100,24258892200,51800,51800,51900,51800,742
|
|
20231208,144000,24220452200,51900,51900,52000,51800,4370
|
|
20231208,143900,23993643700,51900,51900,52000,51900,2573
|
|
20231208,143800,23860069300,51900,51900,52000,51900,1258
|
|
20231208,143700,23794763800,52000,51900,52000,51900,1932
|
|
20231208,143600,23694464100,51900,51900,52000,51900,1102
|
|
20231208,143500,23637236600,52000,51900,52000,51900,1324
|
|
20231208,143400,23568513500,51900,52000,52000,51900,860
|
|
20231208,143300,23523867000,52000,52000,52000,51900,1096
|
|
20231208,143200,23466953400,51900,52000,52000,51900,1097
|
|
20231208,143100,23409984800,52000,51900,52000,51900,674
|
|
20231208,143000,23374992600,51900,52000,52000,51900,940
|
|
20231208,142900,23326190300,51900,51900,52000,51900,1150
|
|
20231208,142800,23266472300,51900,51900,52000,51900,1294
|
|
20231208,142700,23199244800,51900,52000,52000,51900,591
|
|
20231208,142600,23168558400,52000,51900,52000,51900,1118
|
|
20231208,142500,23110492300,51900,52000,52100,51900,4065
|
|
20231208,142400,22899171400,52000,52000,52100,52000,1821
|
|
20231208,142300,22804447200,52000,52100,52100,52000,956
|
|
20231208,142200,22754722700,52100,52100,52200,52000,12846
|
|
20231208,142100,22085504900,52100,52100,52200,52100,1025
|
|
20231208,142000,22032069900,52200,52100,52200,52100,2086
|
|
20231208,141900,21923340600,52100,52200,52200,52100,1172
|
|
20231208,141800,21862243900,52200,52100,52200,52100,796
|
|
20231208,141700,21820734900,52200,52100,52200,52100,1428
|
|
20231208,141600,21746276700,52100,52100,52200,52100,758
|
|
20231208,141500,21706770500,52100,52100,52200,52100,1799
|
|
20231208,141400,21612904300,52100,52100,52200,52100,1967
|
|
20231208,141300,21510396600,52200,52100,52200,52100,1007
|
|
20231208,141200,21457874100,52100,52100,52200,52100,715
|
|
20231208,141100,21420607800,52100,52100,52200,52100,1095
|
|
20231208,141000,21363516100,52100,52200,52200,52100,440
|
|
20231208,140900,21340556300,52100,52200,52200,52100,415
|
|
20231208,140800,21318900300,52200,52100,52200,52100,613
|
|
20231208,140700,21286911400,52200,52200,52200,52100,176
|
|
20231208,140600,21277731100,52200,52100,52200,52100,450
|
|
20231208,140500,21254248200,52100,52200,52200,52100,581
|
|
20231208,140400,21223923100,52200,52100,52200,52100,408
|
|
20231208,140300,21202636700,52200,52100,52200,52100,213
|
|
20231208,140200,21191525700,52200,52100,52200,52100,434
|
|
20231208,140100,21168878200,52200,52200,52200,52100,443
|
|
20231208,140000,21145762300,52100,52100,52200,52100,291
|
|
20231208,135900,21130572600,52200,52200,52200,52100,9540
|
|
20231208,135800,20632596200,52300,52300,52300,52200,1556
|
|
20231208,135700,20551325900,52300,52200,52300,52200,904
|
|
20231208,135600,20504074600,52200,52200,52300,52200,10742
|
|
20231208,135500,19943246600,52100,52100,52200,52100,575
|
|
20231208,135400,19913243500,52200,52100,52200,52100,497
|
|
20231208,135300,19887314900,52100,52100,52200,52100,536
|
|
20231208,135200,19859341000,52100,52100,52200,52100,387
|
|
20231208,135100,19839171900,52100,52100,52200,52100,546
|
|
20231208,135000,19810674100,52200,52200,52200,52100,652
|
|
20231208,134900,19776650900,52100,52200,52200,52100,105
|
|
20231208,134800,19771174500,52100,52100,52200,52100,226
|
|
20231208,134700,19759387000,52200,52100,52200,52100,405
|
|
20231208,134600,19738256900,52200,52100,52200,52100,837
|
|
20231208,134500,19694602100,52200,52100,52200,52100,247
|
|
20231208,134400,19681719400,52200,52200,52200,52100,1114
|
|
20231208,134300,19623675900,52200,52200,52200,52100,474
|
|
20231208,134200,19598944500,52100,52100,52200,52100,1195
|
|
20231208,134100,19536633200,52100,52200,52200,52100,117
|
|
20231208,134000,19530532900,52100,52100,52200,52100,829
|
|
20231208,133900,19487265700,52200,52100,52200,52100,1832
|
|
20231208,133800,19391766300,52100,52000,52100,52000,2961
|
|
20231208,133700,19237514200,52100,52100,52200,52000,564
|
|
20231208,133600,19208127800,52200,52200,52200,52100,5961
|
|
20231208,133500,18897524900,52200,52200,52200,52100,7552
|
|
20231208,133400,18503984400,52200,52200,52200,52100,732
|
|
20231208,133300,18465807300,52200,52200,52200,52100,525
|
|
20231208,133200,18438414700,52100,52100,52200,52100,700
|
|
20231208,133100,18401905100,52200,52100,52200,52100,1173
|
|
20231208,133000,18340684500,52100,52200,52200,52100,275
|
|
20231208,132900,18326330300,52100,52200,52200,52100,338
|
|
20231208,132800,18308702600,52200,52200,52200,52100,1348
|
|
20231208,132700,18238373000,52100,52100,52200,52100,375
|
|
20231208,132600,18218809000,52100,52100,52200,52100,163
|
|
20231208,132500,18210315800,52100,52200,52200,52100,182
|
|
20231208,132400,18200822200,52200,52100,52200,52100,579
|
|
20231208,132300,18170610100,52200,52100,52200,52100,463
|
|
20231208,132200,18146454600,52200,52100,52200,52100,139
|
|
20231208,132100,18139205900,52200,52100,52200,52100,689
|
|
20231208,132000,18103279500,52100,52100,52100,52000,356
|
|
20231208,131900,18084738300,52100,52100,52100,52000,535
|
|
20231208,131800,18056872000,52100,52100,52100,52000,120
|
|
20231208,131700,18050627400,52000,52100,52100,52000,1374
|
|
20231208,131600,17979042700,52100,52100,52100,52000,501
|
|
20231208,131500,17952951600,52100,52000,52100,52000,166
|
|
20231208,131400,17944311300,52100,52100,52100,52000,418
|
|
20231208,131300,17922538000,52100,52100,52100,52000,1231
|
|
20231208,131200,17858410000,52100,52100,52100,52100,2808
|
|
20231208,131100,17712113200,52000,52000,52100,52000,178
|
|
20231208,131000,17702852800,52100,52000,52100,52000,323
|
|
20231208,130900,17686031400,52100,52000,52100,52000,993
|
|
20231208,130800,17634307800,52100,52000,52100,52000,351
|
|
20231208,130700,17616028100,52000,52000,52100,52000,443
|
|
20231208,130600,17592979200,52100,52100,52100,52000,648
|
|
20231208,130500,17559229900,52100,52000,52100,52000,133
|
|
20231208,130400,17552300700,52100,52000,52100,52000,426
|
|
20231208,130300,17530121600,52100,52100,52100,52100,395
|
|
20231208,130200,17509542100,52000,52100,52100,52000,335
|
|
20231208,130100,17492096200,52000,52100,52100,52000,278
|
|
20231208,130000,17477636300,52000,52000,52100,52000,307
|
|
20231208,125900,17461651100,52000,52000,52100,52000,338
|
|
20231208,125800,17444054300,52100,52000,52100,52000,274
|
|
20231208,125700,17429779600,52100,52100,52100,52000,287
|
|
20231208,125600,17414833400,52100,52100,52100,52000,183
|
|
20231208,125500,17405305300,52000,52000,52100,52000,4345
|
|
20231208,125400,17179341600,51900,52000,52000,51900,351
|
|
20231208,125300,17161096500,51900,51900,52000,51900,1350
|
|
20231208,125200,17090903700,52000,51900,52000,51900,473
|
|
20231208,125100,17066315300,51900,52000,52000,51900,80
|
|
20231208,125000,17062160500,52000,52000,52000,51900,331
|
|
20231208,124900,17044954900,51900,52000,52000,51900,306
|
|
20231208,124800,17029049800,52000,52000,52000,51900,283
|
|
20231208,124700,17014340300,52000,52000,52000,51900,1484
|
|
20231208,124600,16937175600,51900,52000,52000,51900,109
|
|
20231208,124500,16931518400,51900,52000,52000,51900,419
|
|
20231208,124400,16909732600,52100,52000,52100,52000,2185
|
|
20231208,124300,16796091500,52000,52000,52100,52000,853
|
|
20231208,124200,16751711100,52000,52100,52100,52000,30
|
|
20231208,124100,16750148900,52100,52100,52100,52000,580
|
|
20231208,124000,16719943700,52000,52100,52100,52000,15
|
|
20231208,123900,16719163000,52100,52100,52100,52000,8974
|
|
20231208,123800,16251699500,52100,52200,52200,52100,45
|
|
20231208,123700,16249351300,52200,52200,52300,52100,17950
|
|
20231208,123600,15312256800,52200,52100,52200,52100,230
|
|
20231208,123500,15300262700,52200,52200,52200,52200,872
|
|
20231208,123400,15254744300,52200,52200,52200,52100,781
|
|
20231208,123300,15213987900,52200,52200,52200,52100,35
|
|
20231208,123200,15212162700,52200,52200,52200,52100,703
|
|
20231208,123100,15175473300,52200,52200,52200,52100,838
|
|
20231208,123000,15131753100,52200,52100,52200,52100,5493
|
|
20231208,122900,14845027000,52100,52200,52200,52100,316
|
|
20231208,122800,14828542800,52100,52100,52200,52100,480
|
|
20231208,122700,14803495000,52100,52100,52200,52100,310
|
|
20231208,122600,14787321300,52100,52100,52200,52100,635
|
|
20231208,122500,14754184200,52100,52100,52200,52100,1156
|
|
20231208,122400,14693929600,52100,52200,52200,52100,518
|
|
20231208,122300,14666899300,52100,52200,52200,52100,728
|
|
20231208,122200,14628916800,52100,52200,52200,52100,384
|
|
20231208,122100,14608875100,52200,52100,52200,52100,494
|
|
20231208,122000,14583106600,52200,52100,52200,52100,620
|
|
20231208,121900,14550749100,52200,52100,52200,52100,484
|
|
20231208,121800,14525488800,52100,52200,52200,52100,649
|
|
20231208,121700,14491621600,52100,52200,52200,52100,149
|
|
20231208,121600,14483843900,52200,52200,52200,52100,651
|
|
20231208,121500,14449873500,52200,52200,52200,52100,607
|
|
20231208,121400,14418188200,52200,52100,52200,52100,729
|
|
20231208,121300,14380170900,52200,52200,52200,52100,655
|
|
20231208,121200,14345999000,52100,52200,52200,52100,376
|
|
20231208,121100,14326378900,52200,52200,52200,52100,714
|
|
20231208,121000,14289126400,52100,52100,52200,52100,271
|
|
20231208,120900,14274986400,52200,52100,52200,52100,445
|
|
20231208,120800,14251769800,52200,52200,52200,52100,492
|
|
20231208,120700,14226091300,52100,52100,52200,52100,732
|
|
20231208,120600,14187917600,52100,52200,52200,52100,539
|
|
20231208,120500,14159803400,52200,52200,52200,52100,800
|
|
20231208,120400,14118053100,52100,52100,52200,52100,1894
|
|
20231208,120300,14019366200,52100,52200,52200,52100,422
|
|
20231208,120200,13997340300,52200,52200,52200,52100,705
|
|
20231208,120100,13960548200,52200,52200,52200,52100,906
|
|
20231208,120000,13913263600,52200,52200,52200,52100,430
|
|
20231208,115900,13890825100,52200,52200,52200,52100,348
|
|
20231208,115800,13872661600,52200,52200,52200,52100,736
|
|
20231208,115700,13834254300,52200,52200,52200,52100,612
|
|
20231208,115600,13802308700,52200,52200,52200,52100,539
|
|
20231208,115500,13774184000,52200,52100,52200,52100,584
|
|
20231208,115400,13743707900,52200,52100,52200,52000,1984
|
|
20231208,115300,13640329000,52000,52100,52100,52000,358
|
|
20231208,115200,13621689300,52100,52100,52100,52000,585
|
|
20231208,115100,13591211600,52000,52100,52100,52000,251
|
|
20231208,115000,13578146500,52100,52100,52100,52000,1474
|
|
20231208,114900,13501351900,52100,52000,52100,52000,889
|
|
20231208,114800,13455055200,52100,52000,52100,52000,706
|
|
20231208,114700,13418285800,52000,52100,52100,52000,803
|
|
20231208,114600,13376451300,52100,52100,52100,52000,621
|
|
20231208,114500,13344108800,52100,52000,52100,52000,97
|
|
20231208,114400,13339055300,52100,52100,52100,52000,469
|
|
20231208,114300,13314628700,52000,52000,52100,52000,2226
|
|
20231208,114200,13198845000,51900,52000,52000,51900,937
|
|
20231208,114100,13150127400,52000,52000,52000,51900,438
|
|
20231208,114000,13127356600,51900,52000,52000,51900,710
|
|
20231208,113900,13090444800,52000,52000,52000,51900,734
|
|
20231208,113800,13052283800,52000,52000,52000,51900,259
|
|
20231208,113700,13038820500,52000,52000,52000,51900,521
|
|
20231208,113600,13011741700,52000,52000,52000,51900,1951
|
|
20231208,113500,12910295400,51900,51900,52000,51900,558
|
|
20231208,113400,12881295200,52000,51900,52000,51900,299
|
|
20231208,113300,12865767400,52000,52000,52000,51900,628
|
|
20231208,113200,12833123100,52000,52000,52000,51900,534
|
|
20231208,113100,12805362900,52000,52000,52000,51900,488
|
|
20231208,113000,12779992400,52000,52000,52000,51900,332
|
|
20231208,112900,12762734800,52000,52000,52000,52000,1082
|
|
20231208,112800,12706470800,51900,52000,52000,51900,610
|
|
20231208,112700,12674765500,52000,51900,52000,51900,503
|
|
20231208,112600,12648613300,51900,52000,52000,51900,349
|
|
20231208,112500,12630479200,52000,52000,52000,51900,831
|
|
20231208,112400,12587270800,51900,51900,52000,51900,1990
|
|
20231208,112300,12483836100,51900,52000,52000,51900,538
|
|
20231208,112200,12455873000,51900,52000,52000,51900,137
|
|
20231208,112100,12448751900,51900,52000,52000,51900,976
|
|
20231208,112000,12398024200,51900,52000,52000,51900,1547
|
|
20231208,111900,12317675700,52000,51900,52000,51900,979
|
|
20231208,111800,12266832200,51900,51900,52000,51900,514
|
|
20231208,111700,12240110700,52000,52000,52000,51900,1712
|
|
20231208,111600,12151197200,52000,51900,52000,51900,874
|
|
20231208,111500,12105762400,51900,52200,52200,51900,16455
|
|
20231208,111400,11249303800,52100,52200,52200,52100,1100
|
|
20231208,111300,11191937700,52200,52100,52200,52100,479
|
|
20231208,111200,11166960700,52100,52200,52200,52100,2262
|
|
20231208,111100,11049064300,52200,52200,52200,52100,320
|
|
20231208,111000,11032365700,52200,52200,52200,52100,1092
|
|
20231208,110900,10975377200,52200,52200,52200,52100,851
|
|
20231208,110800,10930962900,52200,52200,52200,52100,767
|
|
20231208,110700,10890972100,52200,52200,52200,52100,830
|
|
20231208,110600,10847655900,52100,52200,52200,52100,577
|
|
20231208,110500,10817541400,52200,52200,52200,52100,761
|
|
20231208,110400,10777824800,52100,52200,52200,52100,1249
|
|
20231208,110300,10712703000,52100,52200,52200,52100,1181
|
|
20231208,110200,10651068400,52100,52200,52200,52100,791
|
|
20231208,110100,10609802800,52200,52200,52200,52100,1063
|
|
20231208,110000,10554327600,52200,52200,52200,52100,626
|
|
20231208,105900,10521661900,52100,52200,52200,52100,509
|
|
20231208,105800,10495094600,52200,52200,52200,52100,746
|
|
20231208,105700,10456172200,52100,52200,52200,52100,735
|
|
20231208,105600,10417807700,52100,52200,52200,52100,716
|
|
20231208,105500,10380446900,52200,52200,52200,52200,314
|
|
20231208,105400,10364056100,52200,52200,52200,52100,1784
|
|
20231208,105300,10270941500,52200,52200,52200,52100,391
|
|
20231208,105200,10250537000,52200,52200,52200,52100,339
|
|
20231208,105100,10232847900,52200,52200,52200,52100,1212
|
|
20231208,105000,10169635700,52200,52100,52200,52100,543
|
|
20231208,104900,10141292900,52100,52200,52200,52100,518
|
|
20231208,104800,10114275000,52100,52200,52200,52100,517
|
|
20231208,104700,10087299300,52200,52200,52200,52100,759
|
|
20231208,104600,10047691800,52200,52200,52200,52100,879
|
|
20231208,104500,10001819600,52200,52200,52200,52100,685
|
|
20231208,104400,9966075000,52200,52100,52200,52100,338
|
|
20231208,104300,9948444900,52200,52100,52200,52100,646
|
|
20231208,104200,9914733100,52200,52100,52200,52100,810
|
|
20231208,104100,9872460600,52100,52200,52200,52100,495
|
|
20231208,104000,9846629500,52200,52200,52200,52100,249
|
|
20231208,103900,9833640500,52200,52100,52200,52000,2083
|
|
20231208,103800,9725076600,52100,52100,52100,52000,1075
|
|
20231208,103700,9669081500,52100,52100,52100,52000,296
|
|
20231208,103600,9653660000,52000,52100,52100,52000,3388
|
|
20231208,103500,9477161800,52000,52100,52100,52000,648
|
|
20231208,103400,9443419300,52100,52100,52100,52000,462
|
|
20231208,103300,9419356500,52000,52100,52100,52000,376
|
|
20231208,103200,9399788400,52100,52100,52100,52000,551
|
|
20231208,103100,9371084900,52100,52000,52100,52000,628
|
|
20231208,103000,9338379700,52100,52100,52100,52000,1026
|
|
20231208,102900,9284930700,52000,52100,52100,52000,716
|
|
20231208,102800,9247656400,52100,52100,52100,52000,561
|
|
20231208,102700,9218439300,52000,52100,52100,52000,717
|
|
20231208,102600,9181088100,52100,52100,52100,52000,516
|
|
20231208,102500,9154222400,52000,52100,52100,52000,266
|
|
20231208,102400,9140369600,52100,52100,52100,52000,531
|
|
20231208,102300,9112711300,52100,52100,52100,52000,669
|
|
20231208,102200,9077873300,52100,52000,52100,52000,464
|
|
20231208,102100,9053743500,52100,52000,52100,52000,25
|
|
20231208,102000,9052441900,52100,52100,52100,52000,1031
|
|
20231208,101900,8998747500,52100,52100,52100,52000,279
|
|
20231208,101800,8984218800,52000,52100,52100,52000,285
|
|
20231208,101700,8969374900,52000,52100,52100,52000,341
|
|
20231208,101600,8951616300,52100,52100,52100,52000,808
|
|
20231208,101500,8909521100,52000,52200,52200,52000,2960
|
|
20231208,101400,8755308000,52100,52100,52200,52100,41
|
|
20231208,101300,8753171100,52200,52200,52200,52100,415
|
|
20231208,101200,8731522300,52200,52100,52300,52100,13129
|
|
20231208,101100,8046083000,52100,52200,52200,52100,437
|
|
20231208,101000,8023277200,52100,52100,52200,52100,614
|
|
20231208,100900,7991248800,52100,52200,52200,52100,888
|
|
20231208,100800,7944897700,52100,52100,52200,52100,842
|
|
20231208,100700,7900971600,52200,52200,52200,52100,295
|
|
20231208,100600,7885573800,52200,52200,52200,52100,548
|
|
20231208,100500,7856979100,52200,52200,52200,52100,1768
|
|
20231208,100400,7764697300,52200,52100,52200,52100,2912
|
|
20231208,100300,7612699400,52200,52100,52200,52100,493
|
|
20231208,100200,7586998300,52100,52100,52200,52100,688
|
|
20231208,100100,7551120900,52200,52100,52200,52100,1502
|
|
20231208,100000,7472800600,52100,52200,52200,52100,364
|
|
20231208,095900,7453830800,52100,52200,52200,52100,175
|
|
20231208,095800,7444712500,52200,52100,52200,52100,1764
|
|
20231208,095700,7352753800,52200,52200,52200,52100,2144
|
|
20231208,095600,7240958200,52100,52200,52200,52100,964
|
|
20231208,095500,7190664000,52200,52200,52200,52100,565
|
|
20231208,095400,7161178400,52200,52200,52200,52100,896
|
|
20231208,095300,7114416700,52200,52100,52200,52100,801
|
|
20231208,095200,7072621900,52100,52200,52200,52100,868
|
|
20231208,095100,7027349800,52200,52200,52200,52100,734
|
|
20231208,095000,6989035300,52100,52100,52200,52100,984
|
|
20231208,094900,6937738200,52100,52100,52200,52000,1916
|
|
20231208,094800,6837895500,52000,52100,52100,52000,1428
|
|
20231208,094700,6763508900,52100,52100,52100,52000,2024
|
|
20231208,094600,6658090800,52100,52100,52100,52000,798
|
|
20231208,094500,6616521700,52100,52100,52100,52000,999
|
|
20231208,094400,6564516500,52100,52000,52100,52000,41
|
|
20231208,094300,6562381100,52100,52000,52100,52000,603
|
|
20231208,094200,6530990800,52100,52000,52100,51900,2007
|
|
20231208,094100,6426595100,51900,52000,52000,51900,558
|
|
20231208,094000,6397586500,52000,52000,52000,51900,626
|
|
20231208,093900,6365039900,52000,52000,52000,51900,394
|
|
20231208,093800,6344582000,52000,52000,52000,51900,1134
|
|
20231208,093700,6285666800,52000,52000,52000,51900,132
|
|
20231208,093600,6278803600,52000,52100,52100,51900,7490
|
|
20231208,093500,5888683000,52200,52200,52200,52100,2566
|
|
20231208,093400,5754826700,52200,52200,52200,52100,1320
|
|
20231208,093300,5685939900,52200,52200,52200,52100,1810
|
|
20231208,093200,5591458200,52200,52100,52200,52000,5840
|
|
20231208,093100,5287060300,52100,52100,52100,52000,1490
|
|
20231208,093000,5209441100,52100,52000,52100,52000,752
|
|
20231208,092900,5170279300,52000,52100,52100,52000,1225
|
|
20231208,092800,5106462300,52100,52100,52100,52000,832
|
|
20231208,092700,5063119600,52100,52000,52100,52000,1337
|
|
20231208,092600,4993463700,52100,52100,52100,52000,886
|
|
20231208,092500,4947319700,52000,52100,52100,52000,2228
|
|
20231208,092400,4831382500,52100,52100,52100,52000,1184
|
|
20231208,092300,4769742600,52100,52100,52100,52000,2472
|
|
20231208,092200,4641048400,52100,52100,52100,52000,1724
|
|
20231208,092100,4551267200,52000,52100,52100,52000,1310
|
|
20231208,092000,4483021600,52100,52100,52100,52000,1715
|
|
20231208,091900,4393683100,52100,51900,52100,51900,7682
|
|
20231208,091800,3994098500,51900,52000,52000,51900,2646
|
|
20231208,091700,3856608900,51900,51800,52000,51800,5757
|
|
20231208,091600,3557754700,51800,51900,51900,51800,1461
|
|
20231208,091500,3481939300,51900,51900,51900,51800,1408
|
|
20231208,091400,3408870900,51900,51900,51900,51800,937
|
|
20231208,091300,3360259800,51900,51900,51900,51800,1155
|
|
20231208,091200,3300345100,51900,51900,51900,51900,1307
|
|
20231208,091100,3232511800,51900,51800,51900,51700,12605
|
|
20231208,091000,2579169700,51800,51600,51800,51600,11072
|
|
20231208,090900,2006404600,51600,51600,51700,51600,1012
|
|
20231208,090800,1954119200,51700,51700,51700,51600,2009
|
|
20231208,090700,1850401100,51600,51600,51700,51600,461
|
|
20231208,090600,1826598300,51600,51600,51700,51600,224
|
|
20231208,090500,1815032000,51600,51600,51700,51600,999
|
|
20231208,090400,1763414100,51700,51700,51800,51600,1603
|
|
20231208,090300,1680529600,51800,51700,51800,51600,5514
|
|
20231208,090200,1395361600,51600,51700,51700,51600,2797
|
|
20231208,090100,1250867400,51700,51700,51800,51600,10925
|
|
20231208,090000,685888400,51800,51800,51800,51700,13140
|