671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,200800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,200700,31460335700,51600,51600,51600,51600,0
|
|
20231211,200600,31460335700,51600,51600,51600,51600,0
|
|
20231211,200500,31460335700,51600,51600,51600,51600,0
|
|
20231211,200400,31460335700,51600,51600,51600,51600,0
|
|
20231211,200300,31460335700,51600,51600,51600,51600,0
|
|
20231211,200200,31460335700,51600,51600,51600,51600,0
|
|
20231211,200100,31460335700,51600,51600,51600,51600,0
|
|
20231211,200000,31460335700,51600,51600,51600,51600,0
|
|
20231211,195900,31460335700,51600,51600,51600,51600,0
|
|
20231211,195800,31460335700,51600,51600,51600,51600,0
|
|
20231211,195700,31460335700,51600,51600,51600,51600,0
|
|
20231211,195600,31460335700,51600,51600,51600,51600,0
|
|
20231211,195500,31460335700,51600,51600,51600,51600,0
|
|
20231211,195400,31460335700,51600,51600,51600,51600,0
|
|
20231211,195300,31460335700,51600,51600,51600,51600,0
|
|
20231211,195200,31460335700,51600,51600,51600,51600,0
|
|
20231211,195100,31460335700,51600,51600,51600,51600,0
|
|
20231211,195000,31460335700,51600,51600,51600,51600,0
|
|
20231211,194900,31460335700,51600,51600,51600,51600,0
|
|
20231211,194800,31460335700,51600,51600,51600,51600,0
|
|
20231211,194700,31460335700,51600,51600,51600,51600,0
|
|
20231211,194600,31460335700,51600,51600,51600,51600,0
|
|
20231211,194500,31460335700,51600,51600,51600,51600,0
|
|
20231211,194400,31460335700,51600,51600,51600,51600,0
|
|
20231211,194300,31460335700,51600,51600,51600,51600,0
|
|
20231211,194200,31460335700,51600,51600,51600,51600,0
|
|
20231211,194100,31460335700,51600,51600,51600,51600,0
|
|
20231211,194000,31460335700,51600,51600,51600,51600,0
|
|
20231211,193900,31460335700,51600,51600,51600,51600,0
|
|
20231211,193800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,193700,31460335700,51600,51600,51600,51600,0
|
|
20231211,193600,31460335700,51600,51600,51600,51600,0
|
|
20231211,193500,31460335700,51600,51600,51600,51600,0
|
|
20231211,193400,31460335700,51600,51600,51600,51600,0
|
|
20231211,193300,31460335700,51600,51600,51600,51600,0
|
|
20231211,193200,31460335700,51600,51600,51600,51600,0
|
|
20231211,193100,31460335700,51600,51600,51600,51600,0
|
|
20231211,193000,31460335700,51600,51600,51600,51600,0
|
|
20231211,192900,31460335700,51600,51600,51600,51600,0
|
|
20231211,192800,31460335700,51600,51600,51600,51600,0
|
|
20231211,192700,31460335700,51600,51600,51600,51600,0
|
|
20231211,192600,31460335700,51600,51600,51600,51600,0
|
|
20231211,192500,31460335700,51600,51600,51600,51600,0
|
|
20231211,192400,31460335700,51600,51600,51600,51600,0
|
|
20231211,192300,31460335700,51600,51600,51600,51600,0
|
|
20231211,192200,31460335700,51600,51600,51600,51600,0
|
|
20231211,192100,31460335700,51600,51600,51600,51600,0
|
|
20231211,192000,31460335700,51600,51600,51600,51600,0
|
|
20231211,191900,31460335700,51600,51600,51600,51600,0
|
|
20231211,191800,31460335700,51600,51600,51600,51600,0
|
|
20231211,191700,31460335700,51600,51600,51600,51600,0
|
|
20231211,191600,31460335700,51600,51600,51600,51600,0
|
|
20231211,191500,31460335700,51600,51600,51600,51600,0
|
|
20231211,191400,31460335700,51600,51600,51600,51600,0
|
|
20231211,191300,31460335700,51600,51600,51600,51600,0
|
|
20231211,191200,31460335700,51600,51600,51600,51600,0
|
|
20231211,191100,31460335700,51600,51600,51600,51600,0
|
|
20231211,191000,31460335700,51600,51600,51600,51600,0
|
|
20231211,190900,31460335700,51600,51600,51600,51600,0
|
|
20231211,190800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,190700,31460335700,51600,51600,51600,51600,0
|
|
20231211,190600,31460335700,51600,51600,51600,51600,0
|
|
20231211,190500,31460335700,51600,51600,51600,51600,0
|
|
20231211,190400,31460335700,51600,51600,51600,51600,0
|
|
20231211,190300,31460335700,51600,51600,51600,51600,0
|
|
20231211,190200,31460335700,51600,51600,51600,51600,0
|
|
20231211,190100,31460335700,51600,51600,51600,51600,0
|
|
20231211,190000,31460335700,51600,51600,51600,51600,0
|
|
20231211,185900,31460335700,51600,51600,51600,51600,0
|
|
20231211,185800,31460335700,51600,51600,51600,51600,0
|
|
20231211,185700,31460335700,51600,51600,51600,51600,0
|
|
20231211,185600,31460335700,51600,51600,51600,51600,0
|
|
20231211,185500,31460335700,51600,51600,51600,51600,0
|
|
20231211,185400,31460335700,51600,51600,51600,51600,0
|
|
20231211,185300,31460335700,51600,51600,51600,51600,0
|
|
20231211,185200,31460335700,51600,51600,51600,51600,0
|
|
20231211,185100,31460335700,51600,51600,51600,51600,0
|
|
20231211,185000,31460335700,51600,51600,51600,51600,0
|
|
20231211,184900,31460335700,51600,51600,51600,51600,0
|
|
20231211,184800,31460335700,51600,51600,51600,51600,0
|
|
20231211,184700,31460335700,51600,51600,51600,51600,0
|
|
20231211,184600,31460335700,51600,51600,51600,51600,0
|
|
20231211,184500,31460335700,51600,51600,51600,51600,0
|
|
20231211,184400,31460335700,51600,51600,51600,51600,0
|
|
20231211,184300,31460335700,51600,51600,51600,51600,0
|
|
20231211,184200,31460335700,51600,51600,51600,51600,0
|
|
20231211,184100,31460335700,51600,51600,51600,51600,0
|
|
20231211,184000,31460335700,51600,51600,51600,51600,0
|
|
20231211,183900,31460335700,51600,51600,51600,51600,0
|
|
20231211,183800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,183700,31460335700,51600,51600,51600,51600,0
|
|
20231211,183600,31460335700,51600,51600,51600,51600,0
|
|
20231211,183500,31460335700,51600,51600,51600,51600,0
|
|
20231211,183400,31460335700,51600,51600,51600,51600,0
|
|
20231211,183300,31460335700,51600,51600,51600,51600,0
|
|
20231211,183200,31460335700,51600,51600,51600,51600,0
|
|
20231211,183100,31460335700,51600,51600,51600,51600,0
|
|
20231211,183000,31460335700,51600,51600,51600,51600,0
|
|
20231211,182900,31460335700,51600,51600,51600,51600,0
|
|
20231211,182800,31460335700,51600,51600,51600,51600,0
|
|
20231211,182700,31460335700,51600,51600,51600,51600,0
|
|
20231211,182600,31460335700,51600,51600,51600,51600,0
|
|
20231211,182500,31460335700,51600,51600,51600,51600,0
|
|
20231211,182400,31460335700,51600,51600,51600,51600,0
|
|
20231211,182300,31460335700,51600,51600,51600,51600,0
|
|
20231211,182200,31460335700,51600,51600,51600,51600,0
|
|
20231211,182100,31460335700,51600,51600,51600,51600,0
|
|
20231211,182000,31460335700,51600,51600,51600,51600,0
|
|
20231211,181900,31460335700,51600,51600,51600,51600,0
|
|
20231211,181800,31460335700,51600,51600,51600,51600,0
|
|
20231211,181700,31460335700,51600,51600,51600,51600,0
|
|
20231211,181600,31460335700,51600,51600,51600,51600,0
|
|
20231211,181500,31460335700,51600,51600,51600,51600,0
|
|
20231211,181400,31460335700,51600,51600,51600,51600,0
|
|
20231211,181300,31460335700,51600,51600,51600,51600,0
|
|
20231211,181200,31460335700,51600,51600,51600,51600,0
|
|
20231211,181100,31460335700,51600,51600,51600,51600,0
|
|
20231211,181000,31460335700,51600,51600,51600,51600,0
|
|
20231211,180900,31460335700,51600,51600,51600,51600,0
|
|
20231211,180800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,180700,31460335700,51600,51600,51600,51600,0
|
|
20231211,180600,31460335700,51600,51600,51600,51600,0
|
|
20231211,180500,31460335700,51600,51600,51600,51600,0
|
|
20231211,180400,31460335700,51600,51600,51600,51600,0
|
|
20231211,180300,31460335700,51600,51600,51600,51600,0
|
|
20231211,180200,31460335700,51600,51600,51600,51600,0
|
|
20231211,180100,31460335700,51600,51600,51600,51600,0
|
|
20231211,180000,31460335700,51600,51600,51600,51600,0
|
|
20231211,175900,31460335700,51600,51600,51600,51600,0
|
|
20231211,175800,31460335700,51600,51600,51600,51600,0
|
|
20231211,175700,31460335700,51600,51600,51600,51600,0
|
|
20231211,175600,31460335700,51600,51600,51600,51600,0
|
|
20231211,175500,31460335700,51600,51600,51600,51600,0
|
|
20231211,175400,31460335700,51600,51600,51600,51600,0
|
|
20231211,175300,31460335700,51600,51600,51600,51600,0
|
|
20231211,175200,31460335700,51600,51600,51600,51600,0
|
|
20231211,175100,31460335700,51600,51600,51600,51600,0
|
|
20231211,175000,31460335700,51600,51600,51600,51600,0
|
|
20231211,174900,31460335700,51600,51600,51600,51600,0
|
|
20231211,174800,31460335700,51600,51600,51600,51600,0
|
|
20231211,174700,31460335700,51600,51600,51600,51600,0
|
|
20231211,174600,31460335700,51600,51600,51600,51600,0
|
|
20231211,174500,31460335700,51600,51600,51600,51600,0
|
|
20231211,174400,31460335700,51600,51600,51600,51600,0
|
|
20231211,174300,31460335700,51600,51600,51600,51600,0
|
|
20231211,174200,31460335700,51600,51600,51600,51600,0
|
|
20231211,174100,31460335700,51600,51600,51600,51600,0
|
|
20231211,174000,31460335700,51600,51600,51600,51600,0
|
|
20231211,173900,31460335700,51600,51600,51600,51600,0
|
|
20231211,173800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,173700,31460335700,51600,51600,51600,51600,0
|
|
20231211,173600,31460335700,51600,51600,51600,51600,0
|
|
20231211,173500,31460335700,51600,51600,51600,51600,0
|
|
20231211,173400,31460335700,51600,51600,51600,51600,0
|
|
20231211,173300,31460335700,51600,51600,51600,51600,0
|
|
20231211,173200,31460335700,51600,51600,51600,51600,0
|
|
20231211,173100,31460335700,51600,51600,51600,51600,0
|
|
20231211,173000,31460335700,51600,51600,51600,51600,0
|
|
20231211,172900,31460335700,51600,51600,51600,51600,0
|
|
20231211,172800,31460335700,51600,51600,51600,51600,0
|
|
20231211,172700,31460335700,51600,51600,51600,51600,0
|
|
20231211,172600,31460335700,51600,51600,51600,51600,0
|
|
20231211,172500,31460335700,51600,51600,51600,51600,0
|
|
20231211,172400,31460335700,51600,51600,51600,51600,0
|
|
20231211,172300,31460335700,51600,51600,51600,51600,0
|
|
20231211,172200,31460335700,51600,51600,51600,51600,0
|
|
20231211,172100,31460335700,51600,51600,51600,51600,0
|
|
20231211,172000,31460335700,51600,51600,51600,51600,0
|
|
20231211,171900,31460335700,51600,51600,51600,51600,0
|
|
20231211,171800,31460335700,51600,51600,51600,51600,0
|
|
20231211,171700,31460335700,51600,51600,51600,51600,0
|
|
20231211,171600,31460335700,51600,51600,51600,51600,0
|
|
20231211,171500,31460335700,51600,51600,51600,51600,0
|
|
20231211,171400,31460335700,51600,51600,51600,51600,0
|
|
20231211,171300,31460335700,51600,51600,51600,51600,0
|
|
20231211,171200,31460335700,51600,51600,51600,51600,0
|
|
20231211,171100,31460335700,51600,51600,51600,51600,0
|
|
20231211,171000,31460335700,51600,51600,51600,51600,0
|
|
20231211,170900,31460335700,51600,51600,51600,51600,0
|
|
20231211,170800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,170700,31460335700,51600,51600,51600,51600,0
|
|
20231211,170600,31460335700,51600,51600,51600,51600,0
|
|
20231211,170500,31460335700,51600,51600,51600,51600,0
|
|
20231211,170400,31460335700,51600,51600,51600,51600,0
|
|
20231211,170300,31460335700,51600,51600,51600,51600,0
|
|
20231211,170200,31460335700,51600,51600,51600,51600,0
|
|
20231211,170100,31460335700,51600,51600,51600,51600,0
|
|
20231211,170000,31460335700,51600,51600,51600,51600,0
|
|
20231211,165900,31460335700,51600,51600,51600,51600,0
|
|
20231211,165800,31460335700,51600,51600,51600,51600,0
|
|
20231211,165700,31460335700,51600,51600,51600,51600,0
|
|
20231211,165600,31460335700,51600,51600,51600,51600,0
|
|
20231211,165500,31460335700,51600,51600,51600,51600,0
|
|
20231211,165400,31460335700,51600,51600,51600,51600,0
|
|
20231211,165300,31460335700,51600,51600,51600,51600,0
|
|
20231211,165200,31460335700,51600,51600,51600,51600,0
|
|
20231211,165100,31460335700,51600,51600,51600,51600,0
|
|
20231211,165000,31460335700,51600,51600,51600,51600,0
|
|
20231211,164900,31460335700,51600,51600,51600,51600,0
|
|
20231211,164800,31460335700,51600,51600,51600,51600,0
|
|
20231211,164700,31460335700,51600,51600,51600,51600,0
|
|
20231211,164600,31460335700,51600,51600,51600,51600,0
|
|
20231211,164500,31460335700,51600,51600,51600,51600,0
|
|
20231211,164400,31460335700,51600,51600,51600,51600,0
|
|
20231211,164300,31460335700,51600,51600,51600,51600,0
|
|
20231211,164200,31460335700,51600,51600,51600,51600,0
|
|
20231211,164100,31460335700,51600,51600,51600,51600,0
|
|
20231211,164000,31460335700,51600,51600,51600,51600,0
|
|
20231211,163900,31460335700,51600,51600,51600,51600,0
|
|
20231211,163800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,163700,31460335700,51600,51600,51600,51600,0
|
|
20231211,163600,31460335700,51600,51600,51600,51600,0
|
|
20231211,163500,31460335700,51600,51600,51600,51600,0
|
|
20231211,163400,31460335700,51600,51600,51600,51600,0
|
|
20231211,163300,31460335700,51600,51600,51600,51600,0
|
|
20231211,163200,31460335700,51600,51600,51600,51600,0
|
|
20231211,163100,31460335700,51600,51600,51600,51600,0
|
|
20231211,163000,31460335700,51600,51600,51600,51600,0
|
|
20231211,162900,31460335700,51600,51600,51600,51600,0
|
|
20231211,162800,31460335700,51600,51600,51600,51600,0
|
|
20231211,162700,31460335700,51600,51600,51600,51600,0
|
|
20231211,162600,31460335700,51600,51600,51600,51600,0
|
|
20231211,162500,31460335700,51600,51600,51600,51600,0
|
|
20231211,162400,31460335700,51600,51600,51600,51600,0
|
|
20231211,162300,31460335700,51600,51600,51600,51600,0
|
|
20231211,162200,31460335700,51600,51600,51600,51600,0
|
|
20231211,162100,31460335700,51600,51600,51600,51600,0
|
|
20231211,162000,31460335700,51600,51600,51600,51600,0
|
|
20231211,161900,31460335700,51600,51600,51600,51600,0
|
|
20231211,161800,31460335700,51600,51600,51600,51600,0
|
|
20231211,161700,31460335700,51600,51600,51600,51600,0
|
|
20231211,161600,31460335700,51600,51600,51600,51600,0
|
|
20231211,161500,31460335700,51600,51600,51600,51600,0
|
|
20231211,161400,31460335700,51600,51600,51600,51600,0
|
|
20231211,161300,31460335700,51600,51600,51600,51600,0
|
|
20231211,161200,31460335700,51600,51600,51600,51600,0
|
|
20231211,161100,31460335700,51600,51600,51600,51600,0
|
|
20231211,161000,31460335700,51600,51600,51600,51600,0
|
|
20231211,160900,31460335700,51600,51600,51600,51600,0
|
|
20231211,160800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,160700,31460335700,51600,51600,51600,51600,0
|
|
20231211,160600,31460335700,51600,51600,51600,51600,0
|
|
20231211,160500,31460335700,51600,51600,51600,51600,0
|
|
20231211,160400,31460335700,51600,51600,51600,51600,0
|
|
20231211,160300,31460335700,51600,51600,51600,51600,0
|
|
20231211,160200,31460335700,51600,51600,51600,51600,0
|
|
20231211,160100,31460335700,51600,51600,51600,51600,0
|
|
20231211,160000,31460335700,51600,51600,51600,51600,0
|
|
20231211,155900,31460335700,51600,51600,51600,51600,0
|
|
20231211,155800,31460335700,51600,51600,51600,51600,0
|
|
20231211,155700,31460335700,51600,51600,51600,51600,0
|
|
20231211,155600,31460335700,51600,51600,51600,51600,0
|
|
20231211,155500,31460335700,51600,51600,51600,51600,0
|
|
20231211,155400,31460335700,51600,51600,51600,51600,0
|
|
20231211,155300,31460335700,51600,51600,51600,51600,0
|
|
20231211,155200,31460335700,51600,51600,51600,51600,0
|
|
20231211,155100,31460335700,51600,51600,51600,51600,0
|
|
20231211,155000,31460335700,51600,51600,51600,51600,0
|
|
20231211,154900,31460335700,51600,51600,51600,51600,0
|
|
20231211,154800,31460335700,51600,51600,51600,51600,0
|
|
20231211,154700,31460335700,51600,51600,51600,51600,0
|
|
20231211,154600,31460335700,51600,51600,51600,51600,0
|
|
20231211,154500,31460335700,51600,51600,51600,51600,0
|
|
20231211,154400,31460335700,51600,51600,51600,51600,0
|
|
20231211,154300,31460335700,51600,51600,51600,51600,0
|
|
20231211,154200,31460335700,51600,51600,51600,51600,0
|
|
20231211,154100,31460335700,51600,51600,51600,51600,0
|
|
20231211,154000,31460335700,51600,51600,51600,51600,0
|
|
20231211,153900,31460335700,51600,51600,51600,51600,0
|
|
20231211,153800,31460335700,51600,51600,51600,51600,93452
|
|
20231211,153700,31460335700,51600,51600,51600,51600,0
|
|
20231211,153600,31460335700,51600,51600,51600,51600,0
|
|
20231211,153500,31460335700,51600,51600,51600,51600,0
|
|
20231211,153400,31460335700,51600,51600,51600,51600,0
|
|
20231211,153300,31460335700,51600,51600,51600,51600,0
|
|
20231211,153200,31460335700,51600,51600,51600,51600,0
|
|
20231211,153100,31460335700,51600,51600,51600,51600,0
|
|
20231211,153000,31460335700,51600,51600,51600,51600,93452
|
|
20231211,152900,26638212500,51800,51800,51800,51800,0
|
|
20231211,152800,26638212500,51800,51800,51800,51800,0
|
|
20231211,152700,26638212500,51800,51800,51800,51800,0
|
|
20231211,152600,26638212500,51800,51800,51800,51800,0
|
|
20231211,152500,26638212500,51800,51800,51800,51800,0
|
|
20231211,152400,26638212500,51800,51800,51800,51800,0
|
|
20231211,152300,26638212500,51800,51800,51800,51800,0
|
|
20231211,152200,26638212500,51800,51800,51800,51800,0
|
|
20231211,152100,26638212500,51800,51800,51800,51800,0
|
|
20231211,152000,26638212500,51800,51800,51800,51800,0
|
|
20231211,151900,26638212500,51800,51700,51900,51700,1013
|
|
20231211,151800,26585746800,51800,51900,51900,51700,741
|
|
20231211,151700,26547355100,51900,51800,51900,51700,4903
|
|
20231211,151600,26293366400,51800,51700,51800,51700,1226
|
|
20231211,151500,26229883200,51800,51800,51800,51600,549
|
|
20231211,151400,26201470500,51800,51600,51800,51600,1612
|
|
20231211,151300,26118128500,51800,51800,51800,51600,1774
|
|
20231211,151200,26026340900,51800,51800,51800,51700,1282
|
|
20231211,151100,25959937400,51800,51700,51900,51600,19671
|
|
20231211,151000,24941526600,51700,51700,51700,51600,814
|
|
20231211,150900,24899459500,51700,51700,51700,51600,1790
|
|
20231211,150800,24806960100,51700,51700,51700,51600,691
|
|
20231211,150700,24771243700,51700,51700,51700,51600,2344
|
|
20231211,150600,24650072500,51700,51700,51700,51600,926
|
|
20231211,150500,24602237500,51700,51700,51700,51600,730
|
|
20231211,150400,24564508500,51600,51600,51700,51500,879
|
|
20231211,150300,24519084100,51600,51600,51600,51500,928
|
|
20231211,150200,24471228100,51600,51700,51700,51500,1048
|
|
20231211,150100,24417115300,51600,51700,51700,51600,974
|
|
20231211,150000,24366807500,51700,51600,51700,51500,3943
|
|
20231211,145900,24163288700,51600,51500,51600,51500,596
|
|
20231211,145800,24132549600,51600,51500,51600,51500,746
|
|
20231211,145700,24094087500,51500,51600,51600,51500,521
|
|
20231211,145600,24067225900,51500,51500,51600,51500,1058
|
|
20231211,145500,24012647000,51600,51500,51600,51500,928
|
|
20231211,145400,23964808700,51600,51500,51600,51500,596
|
|
20231211,145300,23934068600,51500,51500,51600,51500,535
|
|
20231211,145200,23906497100,51500,51600,51600,51500,334
|
|
20231211,145100,23889268400,51500,51600,51700,51500,2415
|
|
20231211,145000,23764634200,51600,51600,51700,51500,4304
|
|
20231211,144900,23542564300,51500,51500,51600,51500,473
|
|
20231211,144800,23518181600,51600,51500,51600,51500,680
|
|
20231211,144700,23483133200,51600,51600,51600,51500,738
|
|
20231211,144600,23445089100,51500,51600,51600,51500,326
|
|
20231211,144500,23428277600,51600,51600,51600,51500,756
|
|
20231211,144400,23389313600,51600,51600,51600,51500,340
|
|
20231211,144300,23371780600,51500,51600,51600,51500,333
|
|
20231211,144200,23354606600,51600,51500,51600,51500,751
|
|
20231211,144100,23315907400,51600,51700,51700,51500,1155
|
|
20231211,144000,23256301800,51600,51700,51700,51500,1513
|
|
20231211,143900,23178230100,51700,51600,51700,51600,807
|
|
20231211,143800,23136551500,51600,51600,51700,51600,551
|
|
20231211,143700,23108103400,51600,51700,51700,51600,446
|
|
20231211,143600,23085072800,51700,51700,51700,51600,408
|
|
20231211,143500,23063997600,51700,51600,51700,51500,3325
|
|
20231211,143400,22892419400,51500,51500,51700,51400,12087
|
|
20231211,143300,22269204400,51500,51500,51500,51400,386
|
|
20231211,143200,22249341800,51400,51400,51500,51400,592
|
|
20231211,143100,22218865200,51500,51400,51500,51400,1699
|
|
20231211,143000,22131407100,51500,51500,51500,51400,547
|
|
20231211,142900,22103254700,51500,51600,51600,51400,4848
|
|
20231211,142800,21853588900,51500,51500,51700,51500,3999
|
|
20231211,142700,21647260500,51600,51600,51600,51500,1289
|
|
20231211,142600,21580767600,51500,51600,51600,51500,560
|
|
20231211,142500,21551903600,51500,51600,51600,51500,424
|
|
20231211,142400,21530039700,51500,51600,51600,51500,569
|
|
20231211,142300,21500695000,51500,51500,51600,51500,493
|
|
20231211,142200,21475287000,51600,51600,51600,51500,381
|
|
20231211,142100,21455640800,51600,51500,51600,51500,807
|
|
20231211,142000,21414033900,51500,51600,51600,51500,256
|
|
20231211,141900,21400827400,51500,51600,51600,51500,247
|
|
20231211,141800,21388089400,51600,51400,51600,51400,3924
|
|
20231211,141700,21186027700,51500,51500,51500,51400,1196
|
|
20231211,141600,21124456900,51500,51400,51500,51400,541
|
|
20231211,141500,21096631000,51400,51400,51500,51400,606
|
|
20231211,141400,21065447300,51500,51400,51500,51400,346
|
|
20231211,141300,21047640000,51500,51400,51500,51400,640
|
|
20231211,141200,21014711900,51400,51400,51500,51400,425
|
|
20231211,141100,20992849100,51500,51500,51500,51400,392
|
|
20231211,141000,20972671500,51400,51500,51500,51400,1200
|
|
20231211,140900,20910915900,51500,51400,51500,51400,480
|
|
20231211,140800,20886218900,51500,51500,51500,51400,769
|
|
20231211,140700,20846671600,51500,51500,51500,51400,503
|
|
20231211,140600,20820783000,51500,51400,51500,51400,316
|
|
20231211,140500,20804520600,51500,51400,51500,51400,495
|
|
20231211,140400,20779060700,51400,51500,51500,51400,372
|
|
20231211,140300,20759908900,51400,51400,51500,51400,275
|
|
20231211,140200,20745754100,51400,51400,51500,51400,590
|
|
20231211,140100,20715406200,51400,51500,51500,51400,398
|
|
20231211,140000,20694912800,51400,51400,51500,51400,624
|
|
20231211,135900,20662820600,51500,51400,51500,51300,1199
|
|
20231211,135800,20601205700,51400,51300,51400,51300,1677
|
|
20231211,135700,20515145400,51300,51400,51400,51300,1106
|
|
20231211,135600,20458386300,51400,51400,51400,51300,969
|
|
20231211,135500,20408641500,51300,51300,51400,51300,989
|
|
20231211,135400,20357877500,51400,51400,51400,51300,2296
|
|
20231211,135300,20239968600,51300,51400,51400,51300,679
|
|
20231211,135200,20205103700,51400,51400,51500,51300,3745
|
|
20231211,135100,20012700300,51500,51500,51500,51400,331
|
|
20231211,135000,19995664600,51500,51400,51500,51400,511
|
|
20231211,134900,19969363600,51400,51400,51500,51400,550
|
|
20231211,134800,19941072900,51400,51500,51500,51400,343
|
|
20231211,134700,19923417200,51500,51400,51500,51400,457
|
|
20231211,134600,19899893500,51500,51400,51500,51400,457
|
|
20231211,134500,19876385300,51500,51500,51500,51400,350
|
|
20231211,134400,19858374700,51500,51500,51500,51400,675
|
|
20231211,134300,19823644100,51500,51500,51500,51400,289
|
|
20231211,134200,19808774400,51500,51500,51500,51400,398
|
|
20231211,134100,19788301100,51400,51500,51500,51400,2875
|
|
20231211,134000,19640492800,51500,51400,51500,51300,6895
|
|
20231211,133900,19286079400,51300,51300,51400,51300,668
|
|
20231211,133800,19251770600,51300,51400,51400,51300,330
|
|
20231211,133700,19234818700,51300,51400,51400,51300,1193
|
|
20231211,133600,19173590700,51300,51300,51400,51300,801
|
|
20231211,133500,19132460500,51400,51400,51400,51300,344
|
|
20231211,133400,19114790300,51300,51300,51400,51300,546
|
|
20231211,133300,19086755600,51400,51400,51400,51300,949
|
|
20231211,133200,19038027500,51300,51300,51400,51300,468
|
|
20231211,133100,19013984300,51400,51400,51400,51300,1405
|
|
20231211,133000,18941884300,51300,51300,51400,51300,663
|
|
20231211,132900,18907833100,51300,51400,51400,51300,367
|
|
20231211,132800,18888980800,51400,51400,51400,51300,530
|
|
20231211,132700,18861771900,51400,51400,51400,51300,469
|
|
20231211,132600,18837671000,51400,51300,51400,51300,588
|
|
20231211,132500,18807468900,51300,51400,51400,51300,697
|
|
20231211,132400,18771674400,51400,51400,51400,51300,422
|
|
20231211,132300,18749995900,51400,51400,51400,51300,622
|
|
20231211,132200,18718059300,51400,51300,51400,51300,568
|
|
20231211,132100,18688884100,51400,51400,51400,51300,514
|
|
20231211,132000,18662484700,51400,51400,51400,51300,713
|
|
20231211,131900,18625889900,51400,51300,51400,51300,459
|
|
20231211,131800,18602307700,51300,51400,51400,51300,391
|
|
20231211,131700,18582243100,51400,51400,51400,51300,336
|
|
20231211,131600,18564997000,51400,51400,51400,51300,479
|
|
20231211,131500,18540386000,51300,51300,51400,51300,470
|
|
20231211,131400,18516259700,51400,51400,51400,51300,265
|
|
20231211,131300,18502650400,51400,51300,51400,51300,356
|
|
20231211,131200,18484366900,51300,51400,51400,51300,367
|
|
20231211,131100,18465536600,51300,51400,51500,51300,1750
|
|
20231211,131000,18375585800,51400,51300,51500,51300,4701
|
|
20231211,130900,18133910300,51400,51400,51400,51300,357
|
|
20231211,130800,18115581000,51400,51400,51400,51300,545
|
|
20231211,130700,18087573200,51400,51300,51400,51300,696
|
|
20231211,130600,18051859900,51400,51300,51400,51300,281
|
|
20231211,130500,18037438400,51300,51400,51400,51300,451
|
|
20231211,130400,18014281500,51300,51400,51400,51300,938
|
|
20231211,130300,17966110400,51300,51400,51400,51300,263
|
|
20231211,130200,17952605000,51300,51300,51400,51300,515
|
|
20231211,130100,17926161300,51300,51300,51400,51300,523
|
|
20231211,130000,17899312500,51300,51300,51400,51300,384
|
|
20231211,125900,17879602100,51300,51400,51400,51300,592
|
|
20231211,125800,17849217600,51300,51400,51400,51300,181
|
|
20231211,125700,17839924100,51400,51400,51400,51300,288
|
|
20231211,125600,17825145200,51400,51300,51400,51300,842
|
|
20231211,125500,17781931200,51400,51400,51400,51300,201
|
|
20231211,125400,17771614700,51300,51300,51400,51200,2411
|
|
20231211,125300,17647941500,51200,51300,51400,51200,2798
|
|
20231211,125200,17504419200,51300,51400,51400,51300,2447
|
|
20231211,125100,17378884300,51400,51300,51400,51300,2304
|
|
20231211,125000,17260668700,51300,51400,51400,51300,161
|
|
20231211,124900,17252405900,51300,51400,51400,51300,1051
|
|
20231211,124800,17198484100,51400,51400,51400,51300,1094
|
|
20231211,124700,17142339800,51400,51300,51400,51300,253
|
|
20231211,124600,17129341800,51400,51300,51400,51300,835
|
|
20231211,124500,17086504100,51400,51400,51400,51300,2389
|
|
20231211,124400,16963827500,51400,51400,51400,51300,65
|
|
20231211,124300,16960490100,51300,51300,51300,51200,3884
|
|
20231211,124200,16761261600,51200,51400,51400,51200,2190
|
|
20231211,124100,16648912200,51400,51400,51400,51200,9296
|
|
20231211,124000,16171984900,51400,51400,51400,51300,532
|
|
20231211,123900,16144688400,51400,51300,51400,51300,499
|
|
20231211,123800,16119068800,51300,51300,51400,51300,2769
|
|
20231211,123700,15976804100,51300,51300,51400,51300,215
|
|
20231211,123600,15965772500,51300,51400,51400,51300,560
|
|
20231211,123500,15937026700,51400,51300,51400,51300,1429
|
|
20231211,123400,15863706500,51400,51400,51400,51300,375
|
|
20231211,123300,15844447400,51400,51400,51400,51300,661
|
|
20231211,123200,15810525500,51300,51400,51400,51300,355
|
|
20231211,123100,15792306100,51300,51300,51400,51300,363
|
|
20231211,123000,15773663300,51300,51400,51400,51300,523
|
|
20231211,122900,15746829100,51300,51300,51400,51300,193
|
|
20231211,122800,15736923300,51300,51400,51400,51300,426
|
|
20231211,122700,15715050900,51300,51300,51400,51300,671
|
|
20231211,122600,15680606600,51400,51400,51400,51300,357
|
|
20231211,122500,15662265500,51300,51300,51400,51300,428
|
|
20231211,122400,15640280300,51400,51300,51400,51300,5714
|
|
20231211,122300,15347126700,51300,51200,51300,51200,521
|
|
20231211,122200,15320422600,51300,51300,51300,51200,713
|
|
20231211,122100,15283887900,51300,51200,51300,51200,416
|
|
20231211,122000,15262571100,51300,51200,51300,51200,647
|
|
20231211,121900,15229420700,51200,51200,51300,51200,497
|
|
20231211,121800,15203965400,51200,51200,51300,51200,504
|
|
20231211,121700,15178140700,51300,51300,51300,51200,462
|
|
20231211,121600,15154465400,51300,51300,51300,51200,678
|
|
20231211,121500,15119732800,51200,51200,51300,51200,556
|
|
20231211,121400,15091260000,51300,51200,51300,51200,696
|
|
20231211,121300,15055595100,51300,51300,51300,51200,427
|
|
20231211,121200,15033711600,51200,51200,51300,51200,702
|
|
20231211,121100,14997751600,51300,51300,51300,51200,1111
|
|
20231211,121000,14940778300,51300,51300,51300,51200,715
|
|
20231211,120900,14904123600,51300,51300,51300,51200,502
|
|
20231211,120800,14878406200,51200,51300,51300,51200,1991
|
|
20231211,120700,14776442600,51300,51400,51400,51200,6593
|
|
20231211,120600,14438224100,51400,51300,51400,51300,2146
|
|
20231211,120500,14328129900,51300,51300,51400,51300,459
|
|
20231211,120400,14304564500,51400,51300,51400,51300,288
|
|
20231211,120300,14289786200,51400,51300,51400,51300,696
|
|
20231211,120200,14254059900,51400,51300,51400,51300,479
|
|
20231211,120100,14229482200,51300,51300,51400,51300,2686
|
|
20231211,120000,14091664800,51400,51300,51400,51300,894
|
|
20231211,115900,14045771400,51400,51300,51400,51300,305
|
|
20231211,115800,14030118500,51300,51300,51400,51300,561
|
|
20231211,115700,14001335000,51400,51300,51400,51300,1329
|
|
20231211,115600,13933132900,51300,51400,51400,51300,333
|
|
20231211,115500,13916043200,51300,51300,51400,51300,545
|
|
20231211,115400,13888064000,51400,51300,51400,51300,636
|
|
20231211,115300,13855414400,51400,51400,51400,51300,534
|
|
20231211,115200,13828005600,51400,51400,51400,51300,381
|
|
20231211,115100,13808444700,51400,51300,51400,51300,626
|
|
20231211,115000,13776310000,51300,51300,51400,51300,410
|
|
20231211,114900,13755267200,51400,51300,51400,51300,392
|
|
20231211,114800,13735140000,51300,51300,51400,51300,1019
|
|
20231211,114700,13682824500,51400,51300,51400,51300,442
|
|
20231211,114600,13660145100,51400,51400,51400,51300,616
|
|
20231211,114500,13628523000,51300,51400,51400,51300,586
|
|
20231211,114400,13598459500,51300,51300,51400,51300,351
|
|
20231211,114300,13580445000,51300,51300,51400,51300,806
|
|
20231211,114200,13539053300,51300,51400,51400,51300,563
|
|
20231211,114100,13510165500,51400,51300,51400,51300,562
|
|
20231211,114000,13481312700,51400,51300,51400,51200,7690
|
|
20231211,113900,13086802500,51300,51200,51300,51200,860
|
|
20231211,113800,13042739000,51300,51200,51300,51200,357
|
|
20231211,113700,13024453700,51200,51200,51400,51200,6424
|
|
20231211,113600,12694963100,51300,51400,51400,51200,11640
|
|
20231211,113500,12098181400,51400,51300,51400,51300,5253
|
|
20231211,113400,11828624500,51300,51300,51400,51300,676
|
|
20231211,113300,11793929500,51300,51400,51400,51300,481
|
|
20231211,113200,11769244500,51400,51400,51400,51300,2371
|
|
20231211,113100,11647585900,51400,51400,51400,51300,665
|
|
20231211,113000,11613453200,51300,51300,51400,51300,594
|
|
20231211,112900,11582977300,51300,51300,51400,51300,840
|
|
20231211,112800,11539864900,51300,51400,51400,51300,792
|
|
20231211,112700,11499204400,51300,51300,51400,51300,1240
|
|
20231211,112600,11435586800,51300,51300,51400,51300,1366
|
|
20231211,112500,11365437200,51400,51400,51400,51300,960
|
|
20231211,112400,11316185800,51300,51400,51400,51300,935
|
|
20231211,112300,11268190800,51300,51300,51400,51300,653
|
|
20231211,112200,11234674500,51300,51500,51500,51300,17739
|
|
20231211,112100,10323064600,51500,51400,51500,51400,966
|
|
20231211,112000,10273376200,51400,51400,51500,51400,763
|
|
20231211,111900,10234106500,51500,51400,51500,51400,1354
|
|
20231211,111800,10164492800,51400,51400,51500,51400,813
|
|
20231211,111700,10122683400,51500,51500,51500,51400,651
|
|
20231211,111600,10089196000,51400,51500,51500,51400,550
|
|
20231211,111500,10060915100,51500,51500,51500,51400,625
|
|
20231211,111400,10028765800,51500,51500,51500,51400,415
|
|
20231211,111300,10007424700,51400,51500,51500,51400,1125
|
|
20231211,111200,9949542500,51500,51500,51500,51400,595
|
|
20231211,111100,9918923100,51500,51500,51500,51400,436
|
|
20231211,111000,9896483800,51500,51400,51500,51400,775
|
|
20231211,110900,9856622200,51400,51500,51500,51400,490
|
|
20231211,110800,9831414600,51500,51500,51500,51400,925
|
|
20231211,110700,9783813900,51500,51400,51500,51400,1261
|
|
20231211,110600,9718951900,51400,51500,51500,51400,520
|
|
20231211,110500,9692197100,51500,51600,51600,51400,360
|
|
20231211,110400,9673662900,51600,51600,51600,51500,1570
|
|
20231211,110300,9592805100,51600,51400,51600,51400,3880
|
|
20231211,110200,9393000800,51500,51500,51500,51400,644
|
|
20231211,110100,9359863400,51400,51500,51500,51400,1399
|
|
20231211,110000,9287837300,51500,51500,51500,51400,831
|
|
20231211,105900,9245085700,51500,51500,51500,51400,501
|
|
20231211,105800,9219299200,51500,51500,51500,51400,681
|
|
20231211,105700,9184257200,51500,51500,51500,51400,648
|
|
20231211,105600,9150924800,51500,51400,51500,51400,309
|
|
20231211,105500,9135028200,51500,51500,51500,51400,843
|
|
20231211,105400,9091631600,51500,51500,51500,51400,523
|
|
20231211,105300,9064741300,51400,51500,51500,51400,299
|
|
20231211,105200,9049357800,51500,51500,51500,51400,1871
|
|
20231211,105100,8953028200,51500,51400,51500,51400,459
|
|
20231211,105000,8929409100,51400,51500,51500,51400,228
|
|
20231211,104900,8917677700,51400,51500,51500,51400,1071
|
|
20231211,104800,8862553100,51500,51500,51500,51400,382
|
|
20231211,104700,8842886100,51500,51500,51500,51400,982
|
|
20231211,104600,8792324700,51500,51600,51600,51400,637
|
|
20231211,104500,8759540300,51500,51600,51600,51500,629
|
|
20231211,104400,8727139100,51500,51600,51600,51500,391
|
|
20231211,104300,8706992000,51600,51500,51600,51400,2147
|
|
20231211,104200,8596445100,51500,51500,51500,51400,1274
|
|
20231211,104100,8530926900,51400,51600,51600,51400,6334
|
|
20231211,104000,8204844200,51600,51600,51600,51500,498
|
|
20231211,103900,8179179300,51600,51600,51600,51500,554
|
|
20231211,103800,8150632400,51600,51600,51600,51500,565
|
|
20231211,103700,8121506900,51600,51500,51600,51500,346
|
|
20231211,103600,8103676900,51600,51500,51600,51400,4795
|
|
20231211,103500,7856743200,51500,51500,51500,51400,676
|
|
20231211,103400,7821966000,51500,51500,51500,51400,1797
|
|
20231211,103300,7729442300,51400,51400,51500,51400,231
|
|
20231211,103200,7717561900,51500,51500,51500,51400,540
|
|
20231211,103100,7689761400,51500,51500,51500,51400,328
|
|
20231211,103000,7672884900,51500,51500,51500,51400,1562
|
|
20231211,102900,7592455600,51500,51500,51500,51400,471
|
|
20231211,102800,7568214900,51500,51500,51500,51400,397
|
|
20231211,102700,7547788400,51500,51400,51600,51400,2510
|
|
20231211,102600,7418527900,51500,51400,51500,51400,1499
|
|
20231211,102500,7341337600,51400,51500,51500,51400,546
|
|
20231211,102400,7313255200,51500,51500,51500,51400,349
|
|
20231211,102300,7295290900,51500,51400,51500,51400,312
|
|
20231211,102200,7279235900,51500,51500,51500,51400,904
|
|
20231211,102100,7232702600,51500,51500,51500,51400,1227
|
|
20231211,102000,7169528400,51500,51500,51500,51400,891
|
|
20231211,101900,7123658800,51500,51500,51500,51400,394
|
|
20231211,101800,7103384800,51500,51400,51500,51400,392
|
|
20231211,101700,7083208000,51400,51500,51500,51400,3184
|
|
20231211,101600,6919336100,51500,51600,51600,51400,23271
|
|
20231211,101500,5721613300,51500,51600,51600,51500,1986
|
|
20231211,101400,5619181000,51600,51600,51600,51500,1573
|
|
20231211,101300,5538049900,51600,51600,51600,51500,329
|
|
20231211,101200,5521102000,51500,51500,51600,51500,1217
|
|
20231211,101100,5458396800,51600,51500,51600,51500,355
|
|
20231211,101000,5440097700,51600,51600,51600,51500,420
|
|
20231211,100900,5418442000,51600,51600,51600,51500,274
|
|
20231211,100800,5404312200,51600,51600,51600,51500,516
|
|
20231211,100700,5377694800,51600,51600,51600,51500,667
|
|
20231211,100600,5343299300,51600,51600,51600,51500,179
|
|
20231211,100500,5334072000,51600,51500,51600,51500,216
|
|
20231211,100400,5322937100,51500,51500,51600,51500,1220
|
|
20231211,100300,5260011900,51500,51600,51600,51500,478
|
|
20231211,100200,5235365700,51500,51600,51600,51500,166
|
|
20231211,100100,5226812100,51500,51500,51700,51500,680
|
|
20231211,100000,5191732900,51500,51700,51700,51500,304
|
|
20231211,095900,5176050800,51600,51600,51700,51500,2307
|
|
20231211,095800,5057037300,51600,51500,51600,51500,1524
|
|
20231211,095700,4978424100,51500,51600,51600,51500,202
|
|
20231211,095600,4968013400,51600,51600,51600,51500,408
|
|
20231211,095500,4946976800,51500,51600,51600,51500,1486
|
|
20231211,095400,4870428100,51600,51600,51600,51500,761
|
|
20231211,095300,4831219800,51500,51500,51600,51500,919
|
|
20231211,095200,4783869200,51500,51700,51700,51500,14376
|
|
20231211,095100,4042391300,51700,51600,51700,51600,358
|
|
20231211,095000,4023913100,51700,51700,51700,51600,477
|
|
20231211,094900,3999282300,51600,51700,51700,51600,344
|
|
20231211,094800,3981522100,51700,51600,51700,51600,282
|
|
20231211,094700,3966961100,51600,51600,51700,51600,2722
|
|
20231211,094600,3826248700,51700,51700,51700,51600,1265
|
|
20231211,094500,3760865100,51700,51700,51700,51600,185
|
|
20231211,094400,3751308100,51600,51600,51700,51600,976
|
|
20231211,094300,3700909800,51700,51600,51800,51600,1097
|
|
20231211,094200,3644293600,51800,51800,51800,51600,3023
|
|
20231211,094100,3488058300,51800,51800,51800,51700,956
|
|
20231211,094000,3438609600,51800,51700,51800,51700,967
|
|
20231211,093900,3388523500,51800,51800,51800,51700,52
|
|
20231211,093800,3385832000,51800,51800,51800,51700,323
|
|
20231211,093700,3369115400,51800,51800,51800,51700,909
|
|
20231211,093600,3322113700,51800,51800,51800,51700,382
|
|
20231211,093500,3302347600,51800,51700,51800,51600,1872
|
|
20231211,093400,3205499000,51700,51700,51700,51600,247
|
|
20231211,093300,3192733100,51700,51700,51700,51600,446
|
|
20231211,093200,3169680300,51700,51700,51700,51600,1738
|
|
20231211,093100,3079834900,51700,51700,51700,51600,763
|
|
20231211,093000,3040454900,51700,51700,51700,51600,1797
|
|
20231211,092900,2947686100,51700,51700,51700,51600,424
|
|
20231211,092800,2925788100,51700,51600,51700,51600,533
|
|
20231211,092700,2898248100,51600,51800,51800,51600,4200
|
|
20231211,092600,2681138100,51800,51800,51800,51700,490
|
|
20231211,092500,2655785500,51800,51800,51800,51700,218
|
|
20231211,092400,2644502600,51800,51800,51800,51700,345
|
|
20231211,092300,2626633600,51800,51800,51800,51700,240
|
|
20231211,092200,2614205600,51700,51700,51700,51600,1683
|
|
20231211,092100,2527206100,51700,51600,51700,51600,1854
|
|
20231211,092000,2431442400,51600,51700,51700,51600,585
|
|
20231211,091900,2401219200,51700,51700,51700,51600,406
|
|
20231211,091800,2380238900,51700,51800,51800,51600,7013
|
|
20231211,091700,2017620800,51800,51800,51800,51700,1247
|
|
20231211,091600,1953027000,51700,51700,51800,51700,1160
|
|
20231211,091500,1893035000,51700,51700,51700,51700,1153
|
|
20231211,091400,1833424900,51700,51700,51800,51600,1432
|
|
20231211,091300,1759390400,51700,51700,51700,51600,1694
|
|
20231211,091200,1671834300,51700,51700,51800,51600,5503
|
|
20231211,091100,1387420300,51700,51700,51700,51600,311
|
|
20231211,091000,1371360900,51700,51600,51700,51600,542
|
|
20231211,090900,1343374800,51700,51700,51700,51600,4480
|
|
20231211,090800,1111814900,51700,51700,51800,51600,1227
|
|
20231211,090700,1048334000,51700,51800,51800,51600,5540
|
|
20231211,090600,761511300,51900,51900,51900,51800,1665
|
|
20231211,090500,675198800,51900,51900,52000,51800,2716
|
|
20231211,090400,534254300,51800,52000,52000,51800,1056
|
|
20231211,090300,479486000,51800,52000,52100,51800,1418
|
|
20231211,090200,405794400,52100,52100,52200,52000,801
|
|
20231211,090100,364053800,52100,52100,52200,52100,1546
|
|
20231211,090000,283473100,52200,52300,52300,52100,5423
|