670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,200700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,200600,43577124600,51500,51500,51500,51500,0
|
|
20231213,200500,43577124600,51500,51500,51500,51500,0
|
|
20231213,200400,43577124600,51500,51500,51500,51500,0
|
|
20231213,200300,43577124600,51500,51500,51500,51500,0
|
|
20231213,200200,43577124600,51500,51500,51500,51500,0
|
|
20231213,200100,43577124600,51500,51500,51500,51500,0
|
|
20231213,200000,43577124600,51500,51500,51500,51500,0
|
|
20231213,195900,43577124600,51500,51500,51500,51500,0
|
|
20231213,195800,43577124600,51500,51500,51500,51500,0
|
|
20231213,195700,43577124600,51500,51500,51500,51500,0
|
|
20231213,195600,43577124600,51500,51500,51500,51500,0
|
|
20231213,195500,43577124600,51500,51500,51500,51500,0
|
|
20231213,195400,43577124600,51500,51500,51500,51500,0
|
|
20231213,195300,43577124600,51500,51500,51500,51500,0
|
|
20231213,195200,43577124600,51500,51500,51500,51500,0
|
|
20231213,195100,43577124600,51500,51500,51500,51500,0
|
|
20231213,195000,43577124600,51500,51500,51500,51500,0
|
|
20231213,194900,43577124600,51500,51500,51500,51500,0
|
|
20231213,194800,43577124600,51500,51500,51500,51500,0
|
|
20231213,194700,43577124600,51500,51500,51500,51500,0
|
|
20231213,194600,43577124600,51500,51500,51500,51500,0
|
|
20231213,194500,43577124600,51500,51500,51500,51500,0
|
|
20231213,194400,43577124600,51500,51500,51500,51500,0
|
|
20231213,194300,43577124600,51500,51500,51500,51500,0
|
|
20231213,194200,43577124600,51500,51500,51500,51500,0
|
|
20231213,194100,43577124600,51500,51500,51500,51500,0
|
|
20231213,194000,43577124600,51500,51500,51500,51500,0
|
|
20231213,193900,43577124600,51500,51500,51500,51500,0
|
|
20231213,193800,43577124600,51500,51500,51500,51500,0
|
|
20231213,193700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,193600,43577124600,51500,51500,51500,51500,0
|
|
20231213,193500,43577124600,51500,51500,51500,51500,0
|
|
20231213,193400,43577124600,51500,51500,51500,51500,0
|
|
20231213,193300,43577124600,51500,51500,51500,51500,0
|
|
20231213,193200,43577124600,51500,51500,51500,51500,0
|
|
20231213,193100,43577124600,51500,51500,51500,51500,0
|
|
20231213,193000,43577124600,51500,51500,51500,51500,0
|
|
20231213,192900,43577124600,51500,51500,51500,51500,0
|
|
20231213,192800,43577124600,51500,51500,51500,51500,0
|
|
20231213,192700,43577124600,51500,51500,51500,51500,0
|
|
20231213,192600,43577124600,51500,51500,51500,51500,0
|
|
20231213,192500,43577124600,51500,51500,51500,51500,0
|
|
20231213,192400,43577124600,51500,51500,51500,51500,0
|
|
20231213,192300,43577124600,51500,51500,51500,51500,0
|
|
20231213,192200,43577124600,51500,51500,51500,51500,0
|
|
20231213,192100,43577124600,51500,51500,51500,51500,0
|
|
20231213,192000,43577124600,51500,51500,51500,51500,0
|
|
20231213,191900,43577124600,51500,51500,51500,51500,0
|
|
20231213,191800,43577124600,51500,51500,51500,51500,0
|
|
20231213,191700,43577124600,51500,51500,51500,51500,0
|
|
20231213,191600,43577124600,51500,51500,51500,51500,0
|
|
20231213,191500,43577124600,51500,51500,51500,51500,0
|
|
20231213,191400,43577124600,51500,51500,51500,51500,0
|
|
20231213,191300,43577124600,51500,51500,51500,51500,0
|
|
20231213,191200,43577124600,51500,51500,51500,51500,0
|
|
20231213,191100,43577124600,51500,51500,51500,51500,0
|
|
20231213,191000,43577124600,51500,51500,51500,51500,0
|
|
20231213,190900,43577124600,51500,51500,51500,51500,0
|
|
20231213,190800,43577124600,51500,51500,51500,51500,0
|
|
20231213,190700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,190600,43577124600,51500,51500,51500,51500,0
|
|
20231213,190500,43577124600,51500,51500,51500,51500,0
|
|
20231213,190400,43577124600,51500,51500,51500,51500,0
|
|
20231213,190300,43577124600,51500,51500,51500,51500,0
|
|
20231213,190200,43577124600,51500,51500,51500,51500,0
|
|
20231213,190100,43577124600,51500,51500,51500,51500,0
|
|
20231213,190000,43577124600,51500,51500,51500,51500,0
|
|
20231213,185900,43577124600,51500,51500,51500,51500,0
|
|
20231213,185800,43577124600,51500,51500,51500,51500,0
|
|
20231213,185700,43577124600,51500,51500,51500,51500,0
|
|
20231213,185600,43577124600,51500,51500,51500,51500,0
|
|
20231213,185500,43577124600,51500,51500,51500,51500,0
|
|
20231213,185400,43577124600,51500,51500,51500,51500,0
|
|
20231213,185300,43577124600,51500,51500,51500,51500,0
|
|
20231213,185200,43577124600,51500,51500,51500,51500,0
|
|
20231213,185100,43577124600,51500,51500,51500,51500,0
|
|
20231213,185000,43577124600,51500,51500,51500,51500,0
|
|
20231213,184900,43577124600,51500,51500,51500,51500,0
|
|
20231213,184800,43577124600,51500,51500,51500,51500,0
|
|
20231213,184700,43577124600,51500,51500,51500,51500,0
|
|
20231213,184600,43577124600,51500,51500,51500,51500,0
|
|
20231213,184500,43577124600,51500,51500,51500,51500,0
|
|
20231213,184400,43577124600,51500,51500,51500,51500,0
|
|
20231213,184300,43577124600,51500,51500,51500,51500,0
|
|
20231213,184200,43577124600,51500,51500,51500,51500,0
|
|
20231213,184100,43577124600,51500,51500,51500,51500,0
|
|
20231213,184000,43577124600,51500,51500,51500,51500,0
|
|
20231213,183900,43577124600,51500,51500,51500,51500,0
|
|
20231213,183800,43577124600,51500,51500,51500,51500,0
|
|
20231213,183700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,183600,43577124600,51500,51500,51500,51500,0
|
|
20231213,183500,43577124600,51500,51500,51500,51500,0
|
|
20231213,183400,43577124600,51500,51500,51500,51500,0
|
|
20231213,183300,43577124600,51500,51500,51500,51500,0
|
|
20231213,183200,43577124600,51500,51500,51500,51500,0
|
|
20231213,183100,43577124600,51500,51500,51500,51500,0
|
|
20231213,183000,43577124600,51500,51500,51500,51500,0
|
|
20231213,182900,43577124600,51500,51500,51500,51500,0
|
|
20231213,182800,43577124600,51500,51500,51500,51500,0
|
|
20231213,182700,43577124600,51500,51500,51500,51500,0
|
|
20231213,182600,43577124600,51500,51500,51500,51500,0
|
|
20231213,182500,43577124600,51500,51500,51500,51500,0
|
|
20231213,182400,43577124600,51500,51500,51500,51500,0
|
|
20231213,182300,43577124600,51500,51500,51500,51500,0
|
|
20231213,182200,43577124600,51500,51500,51500,51500,0
|
|
20231213,182100,43577124600,51500,51500,51500,51500,0
|
|
20231213,182000,43577124600,51500,51500,51500,51500,0
|
|
20231213,181900,43577124600,51500,51500,51500,51500,0
|
|
20231213,181800,43577124600,51500,51500,51500,51500,0
|
|
20231213,181700,43577124600,51500,51500,51500,51500,0
|
|
20231213,181600,43577124600,51500,51500,51500,51500,0
|
|
20231213,181500,43577124600,51500,51500,51500,51500,0
|
|
20231213,181400,43577124600,51500,51500,51500,51500,0
|
|
20231213,181300,43577124600,51500,51500,51500,51500,0
|
|
20231213,181200,43577124600,51500,51500,51500,51500,0
|
|
20231213,181100,43577124600,51500,51500,51500,51500,0
|
|
20231213,181000,43577124600,51500,51500,51500,51500,0
|
|
20231213,180900,43577124600,51500,51500,51500,51500,0
|
|
20231213,180800,43577124600,51500,51500,51500,51500,0
|
|
20231213,180700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,180600,43577124600,51500,51500,51500,51500,0
|
|
20231213,180500,43577124600,51500,51500,51500,51500,0
|
|
20231213,180400,43577124600,51500,51500,51500,51500,0
|
|
20231213,180300,43577124600,51500,51500,51500,51500,0
|
|
20231213,180200,43577124600,51500,51500,51500,51500,0
|
|
20231213,180100,43577124600,51500,51500,51500,51500,0
|
|
20231213,180000,43577124600,51500,51500,51500,51500,0
|
|
20231213,175900,43577124600,51500,51500,51500,51500,0
|
|
20231213,175800,43577124600,51500,51500,51500,51500,0
|
|
20231213,175700,43577124600,51500,51500,51500,51500,0
|
|
20231213,175600,43577124600,51500,51500,51500,51500,0
|
|
20231213,175500,43577124600,51500,51500,51500,51500,0
|
|
20231213,175400,43577124600,51500,51500,51500,51500,0
|
|
20231213,175300,43577124600,51500,51500,51500,51500,0
|
|
20231213,175200,43577124600,51500,51500,51500,51500,0
|
|
20231213,175100,43577124600,51500,51500,51500,51500,0
|
|
20231213,175000,43577124600,51500,51500,51500,51500,0
|
|
20231213,174900,43577124600,51500,51500,51500,51500,0
|
|
20231213,174800,43577124600,51500,51500,51500,51500,0
|
|
20231213,174700,43577124600,51500,51500,51500,51500,0
|
|
20231213,174600,43577124600,51500,51500,51500,51500,0
|
|
20231213,174500,43577124600,51500,51500,51500,51500,0
|
|
20231213,174400,43577124600,51500,51500,51500,51500,0
|
|
20231213,174300,43577124600,51500,51500,51500,51500,0
|
|
20231213,174200,43577124600,51500,51500,51500,51500,0
|
|
20231213,174100,43577124600,51500,51500,51500,51500,0
|
|
20231213,174000,43577124600,51500,51500,51500,51500,0
|
|
20231213,173900,43577124600,51500,51500,51500,51500,0
|
|
20231213,173800,43577124600,51500,51500,51500,51500,0
|
|
20231213,173700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,173600,43577124600,51500,51500,51500,51500,0
|
|
20231213,173500,43577124600,51500,51500,51500,51500,0
|
|
20231213,173400,43577124600,51500,51500,51500,51500,0
|
|
20231213,173300,43577124600,51500,51500,51500,51500,0
|
|
20231213,173200,43577124600,51500,51500,51500,51500,0
|
|
20231213,173100,43577124600,51500,51500,51500,51500,0
|
|
20231213,173000,43577124600,51500,51500,51500,51500,0
|
|
20231213,172900,43577124600,51500,51500,51500,51500,0
|
|
20231213,172800,43577124600,51500,51500,51500,51500,0
|
|
20231213,172700,43577124600,51500,51500,51500,51500,0
|
|
20231213,172600,43577124600,51500,51500,51500,51500,0
|
|
20231213,172500,43577124600,51500,51500,51500,51500,0
|
|
20231213,172400,43577124600,51500,51500,51500,51500,0
|
|
20231213,172300,43577124600,51500,51500,51500,51500,0
|
|
20231213,172200,43577124600,51500,51500,51500,51500,0
|
|
20231213,172100,43577124600,51500,51500,51500,51500,0
|
|
20231213,172000,43577124600,51500,51500,51500,51500,0
|
|
20231213,171900,43577124600,51500,51500,51500,51500,0
|
|
20231213,171800,43577124600,51500,51500,51500,51500,0
|
|
20231213,171700,43577124600,51500,51500,51500,51500,0
|
|
20231213,171600,43577124600,51500,51500,51500,51500,0
|
|
20231213,171500,43577124600,51500,51500,51500,51500,0
|
|
20231213,171400,43577124600,51500,51500,51500,51500,0
|
|
20231213,171300,43577124600,51500,51500,51500,51500,0
|
|
20231213,171200,43577124600,51500,51500,51500,51500,0
|
|
20231213,171100,43577124600,51500,51500,51500,51500,0
|
|
20231213,171000,43577124600,51500,51500,51500,51500,0
|
|
20231213,170900,43577124600,51500,51500,51500,51500,0
|
|
20231213,170800,43577124600,51500,51500,51500,51500,0
|
|
20231213,170700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,170600,43577124600,51500,51500,51500,51500,0
|
|
20231213,170500,43577124600,51500,51500,51500,51500,0
|
|
20231213,170400,43577124600,51500,51500,51500,51500,0
|
|
20231213,170300,43577124600,51500,51500,51500,51500,0
|
|
20231213,170200,43577124600,51500,51500,51500,51500,0
|
|
20231213,170100,43577124600,51500,51500,51500,51500,0
|
|
20231213,170000,43577124600,51500,51500,51500,51500,0
|
|
20231213,165900,43577124600,51500,51500,51500,51500,0
|
|
20231213,165800,43577124600,51500,51500,51500,51500,0
|
|
20231213,165700,43577124600,51500,51500,51500,51500,0
|
|
20231213,165600,43577124600,51500,51500,51500,51500,0
|
|
20231213,165500,43577124600,51500,51500,51500,51500,0
|
|
20231213,165400,43577124600,51500,51500,51500,51500,0
|
|
20231213,165300,43577124600,51500,51500,51500,51500,0
|
|
20231213,165200,43577124600,51500,51500,51500,51500,0
|
|
20231213,165100,43577124600,51500,51500,51500,51500,0
|
|
20231213,165000,43577124600,51500,51500,51500,51500,0
|
|
20231213,164900,43577124600,51500,51500,51500,51500,0
|
|
20231213,164800,43577124600,51500,51500,51500,51500,0
|
|
20231213,164700,43577124600,51500,51500,51500,51500,0
|
|
20231213,164600,43577124600,51500,51500,51500,51500,0
|
|
20231213,164500,43577124600,51500,51500,51500,51500,0
|
|
20231213,164400,43577124600,51500,51500,51500,51500,0
|
|
20231213,164300,43577124600,51500,51500,51500,51500,0
|
|
20231213,164200,43577124600,51500,51500,51500,51500,0
|
|
20231213,164100,43577124600,51500,51500,51500,51500,0
|
|
20231213,164000,43577124600,51500,51500,51500,51500,0
|
|
20231213,163900,43577124600,51500,51500,51500,51500,0
|
|
20231213,163800,43577124600,51500,51500,51500,51500,0
|
|
20231213,163700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,163600,43577124600,51500,51500,51500,51500,0
|
|
20231213,163500,43577124600,51500,51500,51500,51500,0
|
|
20231213,163400,43577124600,51500,51500,51500,51500,0
|
|
20231213,163300,43577124600,51500,51500,51500,51500,0
|
|
20231213,163200,43577124600,51500,51500,51500,51500,0
|
|
20231213,163100,43577124600,51500,51500,51500,51500,0
|
|
20231213,163000,43577124600,51500,51500,51500,51500,0
|
|
20231213,162900,43577124600,51500,51500,51500,51500,0
|
|
20231213,162800,43577124600,51500,51500,51500,51500,0
|
|
20231213,162700,43577124600,51500,51500,51500,51500,0
|
|
20231213,162600,43577124600,51500,51500,51500,51500,0
|
|
20231213,162500,43577124600,51500,51500,51500,51500,0
|
|
20231213,162400,43577124600,51500,51500,51500,51500,0
|
|
20231213,162300,43577124600,51500,51500,51500,51500,0
|
|
20231213,162200,43577124600,51500,51500,51500,51500,0
|
|
20231213,162100,43577124600,51500,51500,51500,51500,0
|
|
20231213,162000,43577124600,51500,51500,51500,51500,0
|
|
20231213,161900,43577124600,51500,51500,51500,51500,0
|
|
20231213,161800,43577124600,51500,51500,51500,51500,0
|
|
20231213,161700,43577124600,51500,51500,51500,51500,0
|
|
20231213,161600,43577124600,51500,51500,51500,51500,0
|
|
20231213,161500,43577124600,51500,51500,51500,51500,0
|
|
20231213,161400,43577124600,51500,51500,51500,51500,0
|
|
20231213,161300,43577124600,51500,51500,51500,51500,0
|
|
20231213,161200,43577124600,51500,51500,51500,51500,0
|
|
20231213,161100,43577124600,51500,51500,51500,51500,0
|
|
20231213,161000,43577124600,51500,51500,51500,51500,0
|
|
20231213,160900,43577124600,51500,51500,51500,51500,0
|
|
20231213,160800,43577124600,51500,51500,51500,51500,0
|
|
20231213,160700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,160600,43577124600,51500,51500,51500,51500,0
|
|
20231213,160500,43577124600,51500,51500,51500,51500,0
|
|
20231213,160400,43577124600,51500,51500,51500,51500,0
|
|
20231213,160300,43577124600,51500,51500,51500,51500,0
|
|
20231213,160200,43577124600,51500,51500,51500,51500,0
|
|
20231213,160100,43577124600,51500,51500,51500,51500,0
|
|
20231213,160000,43577124600,51500,51500,51500,51500,0
|
|
20231213,155900,43577124600,51500,51500,51500,51500,0
|
|
20231213,155800,43577124600,51500,51500,51500,51500,0
|
|
20231213,155700,43577124600,51500,51500,51500,51500,0
|
|
20231213,155600,43577124600,51500,51500,51500,51500,0
|
|
20231213,155500,43577124600,51500,51500,51500,51500,0
|
|
20231213,155400,43577124600,51500,51500,51500,51500,0
|
|
20231213,155300,43577124600,51500,51500,51500,51500,0
|
|
20231213,155200,43577124600,51500,51500,51500,51500,0
|
|
20231213,155100,43577124600,51500,51500,51500,51500,0
|
|
20231213,155000,43577124600,51500,51500,51500,51500,0
|
|
20231213,154900,43577124600,51500,51500,51500,51500,0
|
|
20231213,154800,43577124600,51500,51500,51500,51500,0
|
|
20231213,154700,43577124600,51500,51500,51500,51500,0
|
|
20231213,154600,43577124600,51500,51500,51500,51500,0
|
|
20231213,154500,43577124600,51500,51500,51500,51500,0
|
|
20231213,154400,43577124600,51500,51500,51500,51500,0
|
|
20231213,154300,43577124600,51500,51500,51500,51500,0
|
|
20231213,154200,43577124600,51500,51500,51500,51500,0
|
|
20231213,154100,43577124600,51500,51500,51500,51500,0
|
|
20231213,154000,43577124600,51500,51500,51500,51500,0
|
|
20231213,153900,43577124600,51500,51500,51500,51500,0
|
|
20231213,153800,43577124600,51500,51500,51500,51500,0
|
|
20231213,153700,43577124600,51500,51500,51500,51500,118605
|
|
20231213,153600,43577124600,51500,51500,51500,51500,0
|
|
20231213,153500,43577124600,51500,51500,51500,51500,0
|
|
20231213,153400,43577124600,51500,51500,51500,51500,0
|
|
20231213,153300,43577124600,51500,51500,51500,51500,0
|
|
20231213,153200,43577124600,51500,51500,51500,51500,0
|
|
20231213,153100,43577124600,51500,51500,51500,51500,0
|
|
20231213,153000,43577124600,51500,51500,51500,51500,118605
|
|
20231213,152900,37468967100,51600,51600,51600,51600,0
|
|
20231213,152800,37468967100,51600,51600,51600,51600,0
|
|
20231213,152700,37468967100,51600,51600,51600,51600,0
|
|
20231213,152600,37468967100,51600,51600,51600,51600,0
|
|
20231213,152500,37468967100,51600,51600,51600,51600,0
|
|
20231213,152400,37468967100,51600,51600,51600,51600,0
|
|
20231213,152300,37468967100,51600,51600,51600,51600,0
|
|
20231213,152200,37468967100,51600,51600,51600,51600,0
|
|
20231213,152100,37468967100,51600,51600,51600,51600,0
|
|
20231213,152000,37468967100,51600,51600,51600,51600,0
|
|
20231213,151900,37468967100,51600,51500,51600,51400,5564
|
|
20231213,151800,37182307500,51500,51400,51600,51400,6493
|
|
20231213,151700,36847750600,51500,51500,51600,51400,9337
|
|
20231213,151600,36366506000,51500,51800,51900,51500,56418
|
|
20231213,151500,33454719000,51900,51800,51900,51800,1113
|
|
20231213,151400,33396973700,51900,51800,51900,51800,1309
|
|
20231213,151300,33329048600,51900,51800,51900,51800,1432
|
|
20231213,151200,33254751500,51900,51800,52000,51800,7760
|
|
20231213,151100,32852057900,51900,51800,51900,51800,2180
|
|
20231213,151000,32738937600,51800,51800,51900,51800,4719
|
|
20231213,150900,32494043700,51900,51800,51900,51800,2562
|
|
20231213,150800,32361104400,51900,51800,51900,51800,1284
|
|
20231213,150700,32294504400,51900,51800,51900,51800,2675
|
|
20231213,150600,32155777500,51800,51800,51900,51800,2420
|
|
20231213,150500,32030208800,51900,51800,51900,51800,2997
|
|
20231213,150400,31874745900,51800,51900,51900,51800,1850
|
|
20231213,150300,31778772800,51900,51800,51900,51800,3097
|
|
20231213,150200,31618072200,51900,51900,51900,51800,1413
|
|
20231213,150100,31544759100,51900,51700,51900,51700,5730
|
|
20231213,150000,31247789700,51800,51800,51800,51700,2032
|
|
20231213,145900,31142564400,51700,51700,51800,51700,2162
|
|
20231213,145800,31030616200,51800,51800,51800,51700,4371
|
|
20231213,145700,30804310100,51800,51700,51800,51700,2064
|
|
20231213,145600,30697438800,51800,51800,51800,51700,1897
|
|
20231213,145500,30599208900,51700,51800,51800,51700,5428
|
|
20231213,145400,30318173400,51700,51700,51800,51700,1464
|
|
20231213,145300,30242381600,51700,51800,51800,51700,1184
|
|
20231213,145200,30181089000,51700,51800,51800,51700,2075
|
|
20231213,145100,30073637900,51800,51800,51800,51700,1387
|
|
20231213,145000,30001848400,51700,51700,51800,51700,828
|
|
20231213,144900,29958998300,51700,51800,51800,51700,896
|
|
20231213,144800,29912612700,51700,51800,51800,51700,774
|
|
20231213,144700,29872561800,51700,51800,51800,51700,1227
|
|
20231213,144600,29809069100,51800,51800,51800,51700,1537
|
|
20231213,144500,29729554300,51700,51900,52000,51700,30718
|
|
20231213,144400,28136186900,52000,51900,52000,51900,850
|
|
20231213,144300,28092036300,52000,52000,52000,51900,778
|
|
20231213,144200,28051613200,52000,52000,52000,51900,972
|
|
20231213,144100,28001112200,51900,52000,52000,51900,753
|
|
20231213,144000,27961992400,52000,52000,52000,51900,849
|
|
20231213,143900,27917892800,52000,52000,52000,51900,1176
|
|
20231213,143800,27856793700,52000,52000,52000,51900,889
|
|
20231213,143700,27810586300,51900,51900,52000,51900,879
|
|
20231213,143600,27764913100,52000,52000,52000,51900,831
|
|
20231213,143500,27721742400,51900,52000,52000,51900,740
|
|
20231213,143400,27683303900,52000,52000,52000,51900,839
|
|
20231213,143300,27639726800,51900,52000,52000,51900,543
|
|
20231213,143200,27611526600,51900,52000,52000,51900,526
|
|
20231213,143100,27584204000,51900,52000,52000,51900,713
|
|
20231213,143000,27547168500,52000,52000,52000,51900,2862
|
|
20231213,142900,27398554100,51900,52000,52000,51900,596
|
|
20231213,142800,27367592500,52000,52000,52000,51900,846
|
|
20231213,142700,27323651400,52000,52000,52000,51900,603
|
|
20231213,142600,27292326400,51900,52000,52000,51900,472
|
|
20231213,142500,27267807400,51900,52000,52000,51900,641
|
|
20231213,142400,27234510200,52000,52000,52000,51900,823
|
|
20231213,142300,27191723200,52000,52000,52000,51900,6968
|
|
20231213,142200,26829920900,51900,52000,52000,51900,1000
|
|
20231213,142100,26777948800,52000,52000,52000,51900,740
|
|
20231213,142000,26739485800,52000,51900,52000,51800,4918
|
|
20231213,141900,26484062600,51800,51900,51900,51800,597
|
|
20231213,141800,26453096200,51900,51900,51900,51800,799
|
|
20231213,141700,26411646000,51900,51900,51900,51800,4533
|
|
20231213,141600,26176396100,51900,51900,51900,51800,595
|
|
20231213,141500,26145532500,51800,51900,51900,51800,594
|
|
20231213,141400,26114723200,51900,51900,51900,51800,1123
|
|
20231213,141300,26056451700,51800,51800,51900,51700,9914
|
|
20231213,141200,25542603100,51700,51700,51800,51700,715
|
|
20231213,141100,25505585900,51800,51800,51800,51700,607
|
|
20231213,141000,25474155500,51800,51800,51800,51700,813
|
|
20231213,140900,25432064200,51800,51800,51800,51700,739
|
|
20231213,140800,25393801600,51800,51800,51800,51700,674
|
|
20231213,140700,25358928900,51800,51800,51800,51700,763
|
|
20231213,140600,25319445900,51700,51700,51800,51700,731
|
|
20231213,140500,25281618000,51700,51800,51800,51700,3086
|
|
20231213,140400,25121994500,51800,51800,51800,51700,568
|
|
20231213,140300,25092589300,51800,51800,51800,51700,568
|
|
20231213,140200,25063190300,51800,51800,51800,51700,711
|
|
20231213,140100,25026378900,51700,51700,51800,51700,619
|
|
20231213,140000,24994355900,51800,51700,51800,51700,747
|
|
20231213,135900,24955703600,51700,51800,51800,51700,628
|
|
20231213,135800,24923205100,51800,51800,51800,51700,722
|
|
20231213,135700,24885839300,51700,51800,51800,51700,536
|
|
20231213,135600,24858105500,51700,51800,51800,51700,441
|
|
20231213,135500,24835284500,51800,51800,51800,51700,531
|
|
20231213,135400,24807792900,51700,51800,51800,51700,1422
|
|
20231213,135300,24734167800,51700,51800,51800,51700,526
|
|
20231213,135200,24706944600,51800,51800,51800,51700,657
|
|
20231213,135100,24672931300,51800,51800,51800,51700,696
|
|
20231213,135000,24636920600,51700,51800,51800,51700,662
|
|
20231213,134900,24602664100,51800,51900,51900,51700,1520
|
|
20231213,134800,24523945200,51900,51900,51900,51800,872
|
|
20231213,134700,24478739400,51800,51800,51900,51800,1272
|
|
20231213,134600,24412825200,51800,51900,51900,51700,3032
|
|
20231213,134500,24255746600,51800,51900,51900,51800,389
|
|
20231213,134400,24235577800,51800,51900,51900,51800,732
|
|
20231213,134300,24197630400,51800,51900,51900,51800,454
|
|
20231213,134200,24174090100,51900,51900,51900,51800,638
|
|
20231213,134100,24141010200,51800,51900,51900,51800,1652
|
|
20231213,134000,24055354800,51900,51900,51900,51800,1094
|
|
20231213,133900,23998650100,51900,51800,51900,51700,1616
|
|
20231213,133800,23914942700,51700,51700,51800,51700,2435
|
|
20231213,133700,23788954200,51800,51900,51900,51700,903
|
|
20231213,133600,23742168100,51800,51600,51900,51600,12179
|
|
20231213,133500,23112143200,51700,51900,51900,51600,18933
|
|
20231213,133400,22132286700,51800,51900,51900,51800,2906
|
|
20231213,133300,21981703000,51800,51900,51900,51800,1517
|
|
20231213,133200,21903086200,51900,51900,51900,51800,479
|
|
20231213,133100,21878259200,51800,51900,51900,51800,509
|
|
20231213,133000,21851872400,51900,51900,51900,51800,420
|
|
20231213,132900,21830090700,51800,52000,52000,51800,16055
|
|
20231213,132800,20997108900,52000,52000,52000,51900,1877
|
|
20231213,132700,20899649500,52000,52000,52000,51900,502
|
|
20231213,132600,20873569900,51900,52000,52000,51900,383
|
|
20231213,132500,20853671900,52000,52000,52000,51900,926
|
|
20231213,132400,20805576500,52000,52000,52000,51900,512
|
|
20231213,132300,20778974300,52000,52000,52000,51900,612
|
|
20231213,132200,20747178600,52000,52000,52000,51900,636
|
|
20231213,132100,20714146400,51900,52000,52000,51900,496
|
|
20231213,132000,20688375600,51900,52000,52000,51900,609
|
|
20231213,131900,20656726500,52000,52000,52000,51900,500
|
|
20231213,131800,20630749100,51900,52000,52000,51900,400
|
|
20231213,131700,20609969200,51900,52000,52000,51900,301
|
|
20231213,131600,20594332800,51900,52000,52000,51900,666
|
|
20231213,131500,20559748000,52000,52000,52000,51900,403
|
|
20231213,131400,20538815300,51900,52000,52000,51900,375
|
|
20231213,131300,20519335000,51900,52000,52000,51900,529
|
|
20231213,131200,20491859800,51900,52000,52000,51900,281
|
|
20231213,131100,20477260200,51900,52000,52000,51900,379
|
|
20231213,131000,20457576600,51900,52000,52000,51900,353
|
|
20231213,130900,20439236600,51900,52000,52000,51900,402
|
|
20231213,130800,20418353200,51900,52000,52000,51900,777
|
|
20231213,130700,20378005900,52000,52000,52000,51900,404
|
|
20231213,130600,20357022900,52000,52000,52000,51900,1308
|
|
20231213,130500,20289110500,51900,52000,52000,51900,337
|
|
20231213,130400,20271605600,52000,52000,52000,51900,514
|
|
20231213,130300,20244917800,52000,51900,52000,51900,2155
|
|
20231213,130200,20133020000,51900,52000,52000,51900,464
|
|
20231213,130100,20108921000,52000,51900,52000,51800,3875
|
|
20231213,130000,19907657800,51900,52000,52000,51800,11021
|
|
20231213,125900,19335655000,51900,52000,52000,51900,1000
|
|
20231213,125800,19283726400,52000,52000,52000,51900,418
|
|
20231213,125700,19262012200,51900,52000,52000,51900,692
|
|
20231213,125600,19226045900,51900,52000,52000,51900,454
|
|
20231213,125500,19202441200,52000,52000,52000,51900,496
|
|
20231213,125400,19176667400,51900,52000,52000,51900,3966
|
|
20231213,125300,18970749300,51900,52000,52000,51900,278
|
|
20231213,125200,18956296100,52000,52100,52100,51900,28321
|
|
20231213,125100,17483704300,52100,52100,52100,52000,579
|
|
20231213,125000,17453549000,52100,52100,52100,52000,1096
|
|
20231213,124900,17396449100,52100,52100,52100,52000,2461
|
|
20231213,124800,17268236900,52100,52100,52100,52000,947
|
|
20231213,124700,17218899400,52000,52100,52100,52000,774
|
|
20231213,124600,17178591100,52100,52100,52100,52000,481
|
|
20231213,124500,17153536600,52100,52100,52100,52000,508
|
|
20231213,124400,17127080600,52100,52100,52100,52000,430
|
|
20231213,124300,17104691600,52000,52100,52100,52000,210
|
|
20231213,124200,17093753800,52100,52100,52100,52000,443
|
|
20231213,124100,17070676300,52100,52100,52100,52000,1035
|
|
20231213,124000,17016766700,52100,52100,52100,52000,444
|
|
20231213,123900,16993646100,52100,52100,52100,52000,914
|
|
20231213,123800,16946034400,52000,52100,52100,52000,448
|
|
20231213,123700,16922705200,52000,52100,52100,52000,886
|
|
20231213,123600,16876598900,52000,52100,52100,52000,389
|
|
20231213,123500,16856340200,52100,52100,52100,52000,497
|
|
20231213,123400,16830461300,52000,52100,52100,52000,446
|
|
20231213,123300,16807230900,52100,52100,52100,52000,412
|
|
20231213,123200,16785774900,52000,52100,52100,52000,466
|
|
20231213,123100,16761513200,52000,52100,52100,52000,341
|
|
20231213,123000,16743754600,52100,52100,52100,52000,440
|
|
20231213,122900,16720833900,52100,52100,52100,52000,450
|
|
20231213,122800,16697399600,52000,52100,52100,52000,371
|
|
20231213,122700,16678082000,52000,52100,52100,52000,644
|
|
20231213,122600,16644555100,52100,52100,52100,52000,383
|
|
20231213,122500,16624608100,52000,52100,52100,52000,372
|
|
20231213,122400,16605242800,52100,52100,52100,52000,405
|
|
20231213,122300,16584153000,52000,52100,52100,52000,349
|
|
20231213,122200,16565982400,52000,52100,52100,52000,307
|
|
20231213,122100,16550000200,52000,52100,52100,52000,229
|
|
20231213,122000,16538081900,52100,52100,52100,52000,246
|
|
20231213,121900,16525274300,52000,52100,52100,52000,299
|
|
20231213,121800,16509711200,52000,52100,52100,52000,293
|
|
20231213,121700,16494459700,52100,52100,52100,52000,228
|
|
20231213,121600,16482588800,52000,52100,52100,52000,719
|
|
20231213,121500,16445139000,52100,52100,52100,52000,6914
|
|
20231213,121400,16085499300,52000,52100,52100,52000,294
|
|
20231213,121300,16070191400,52100,52100,52100,52000,266
|
|
20231213,121200,16056343100,52000,52100,52100,52000,222
|
|
20231213,121100,16044783000,52000,52100,52100,52000,1004
|
|
20231213,121000,15992551000,52100,52100,52100,52000,741
|
|
20231213,120900,15953982500,52100,52100,52100,52000,325
|
|
20231213,120800,15937056400,52100,52100,52100,52000,312
|
|
20231213,120700,15920808400,52000,52100,52100,52000,410
|
|
20231213,120600,15899459200,52000,52100,52100,52000,336
|
|
20231213,120500,15881967700,52100,52100,52100,52000,249
|
|
20231213,120400,15868999100,52100,52100,52100,52000,371
|
|
20231213,120300,15849677100,52000,52100,52100,52000,394
|
|
20231213,120200,15829162200,52000,52100,52100,52000,333
|
|
20231213,120100,15811831700,52100,52100,52100,52000,269
|
|
20231213,120000,15797822500,52100,52100,52100,52000,255
|
|
20231213,115900,15784553900,52100,52100,52100,52000,332
|
|
20231213,115800,15767273900,52100,52100,52100,52000,442
|
|
20231213,115700,15744268700,52100,52100,52100,52000,340
|
|
20231213,115600,15726574700,52100,52100,52100,52000,681
|
|
20231213,115500,15691143200,52100,52100,52100,52000,393
|
|
20231213,115400,15670678700,52000,52100,52100,52000,486
|
|
20231213,115300,15645376000,52100,52000,52100,52000,9399
|
|
20231213,115200,15156481000,52100,52200,52200,52100,18905
|
|
20231213,115100,14171444900,52200,52200,52200,52100,1462
|
|
20231213,115000,14095139000,52200,52200,52200,52100,5193
|
|
20231213,114900,13824071000,52100,52200,52200,52100,365
|
|
20231213,114800,13805030200,52100,52200,52200,52100,681
|
|
20231213,114700,13769512700,52200,52200,52200,52100,1084
|
|
20231213,114600,13713000300,52200,52200,52200,52100,417
|
|
20231213,114500,13691250600,52200,52200,52200,52100,472
|
|
20231213,114400,13666621300,52100,52200,52200,52100,517
|
|
20231213,114300,13639657400,52200,52200,52200,52100,281
|
|
20231213,114200,13624993500,52100,52200,52200,52100,1455
|
|
20231213,114100,13549145000,52100,52200,52200,52100,1641
|
|
20231213,114000,13463602100,52100,52200,52200,52100,297
|
|
20231213,113900,13448107000,52100,52200,52200,52100,279
|
|
20231213,113800,13433556100,52200,52200,52200,52100,506
|
|
20231213,113700,13407176600,52200,52200,52200,52100,257
|
|
20231213,113600,13393766100,52100,52200,52200,52100,302
|
|
20231213,113500,13378012200,52200,52200,52200,52100,227
|
|
20231213,113400,13366174200,52200,52200,52200,52100,7677
|
|
20231213,113300,12965771600,52200,52200,52200,52100,675
|
|
20231213,113200,12930567000,52200,52200,52200,52100,458
|
|
20231213,113100,12906679000,52100,52200,52200,52100,233
|
|
20231213,113000,12894521600,52200,52200,52200,52100,289
|
|
20231213,112900,12879441300,52200,52200,52200,52100,320
|
|
20231213,112800,12862744500,52100,52200,52200,52100,226
|
|
20231213,112700,12850964300,52200,52200,52200,52100,249
|
|
20231213,112600,12837974900,52200,52200,52200,52100,283
|
|
20231213,112500,12823218200,52200,52200,52200,52100,288
|
|
20231213,112400,12808195600,52200,52200,52200,52100,193
|
|
20231213,112300,12798132500,52200,52200,52200,52100,452
|
|
20231213,112200,12774554600,52100,52200,52200,52100,258
|
|
20231213,112100,12761096800,52200,52200,52200,52100,157
|
|
20231213,112000,12752905400,52100,52200,52200,52100,753
|
|
20231213,111900,12713599900,52100,52200,52200,52100,2942
|
|
20231213,111800,12560041100,52200,52200,52200,52100,823
|
|
20231213,111700,12517082800,52100,52200,52200,52100,819
|
|
20231213,111600,12474341200,52200,52200,52200,52100,161
|
|
20231213,111500,12465946500,52200,52200,52200,52100,102
|
|
20231213,111400,12460624200,52100,52200,52200,52100,122
|
|
20231213,111300,12454259700,52100,52200,52200,52100,354
|
|
20231213,111200,12435805700,52200,52200,52200,52100,821
|
|
20231213,111100,12393012500,52100,52200,52300,52100,6025
|
|
20231213,111000,12078481900,52100,52200,52200,52100,412
|
|
20231213,110900,12057003000,52100,52200,52200,52100,310
|
|
20231213,110800,12040822600,52200,52200,52200,52100,5574
|
|
20231213,110700,11749874300,52100,52200,52200,52100,597
|
|
20231213,110600,11718764700,52200,52200,52200,52100,271
|
|
20231213,110500,11704637800,52100,52200,52200,52100,698
|
|
20231213,110400,11668252800,52200,52200,52200,52100,341
|
|
20231213,110300,11650471600,52200,52200,52200,52100,680
|
|
20231213,110200,11614981500,52100,52200,52200,52100,430
|
|
20231213,110100,11592554000,52100,52200,52200,52100,528
|
|
20231213,110000,11565013000,52200,52400,52400,52100,29869
|
|
20231213,105900,10003283200,52400,52400,52400,52300,395
|
|
20231213,105800,9982598600,52300,52400,52400,52300,428
|
|
20231213,105700,9960185200,52300,52400,52400,52300,602
|
|
20231213,105600,9928669000,52300,52400,52400,52300,553
|
|
20231213,105500,9899702500,52400,52400,52400,52300,586
|
|
20231213,105400,9869010000,52400,52400,52400,52300,886
|
|
20231213,105300,9822614700,52400,52400,52400,52300,1357
|
|
20231213,105200,9751571200,52400,52400,52400,52300,893
|
|
20231213,105100,9704829600,52400,52400,52400,52300,919
|
|
20231213,105000,9656722300,52400,52400,52400,52300,3261
|
|
20231213,104900,9485853000,52300,52400,52400,52300,279
|
|
20231213,104800,9471237800,52400,52400,52400,52300,440
|
|
20231213,104700,9448200200,52400,52400,52400,52300,289
|
|
20231213,104600,9433059500,52400,52300,52400,52300,411
|
|
20231213,104500,9411531900,52400,52400,52400,52300,491
|
|
20231213,104400,9385825600,52400,52400,52400,52300,421
|
|
20231213,104300,9363780400,52400,52400,52400,52300,419
|
|
20231213,104200,9341838700,52400,52400,52400,52300,537
|
|
20231213,104100,9313732300,52300,52400,52400,52300,359
|
|
20231213,104000,9294940000,52300,52400,52400,52300,375
|
|
20231213,103900,9275305200,52300,52400,52400,52300,627
|
|
20231213,103800,9242481000,52400,52400,52400,52300,166
|
|
20231213,103700,9233792500,52300,52400,52400,52300,855
|
|
20231213,103600,9189055100,52300,52400,52400,52300,437
|
|
20231213,103500,9166189500,52400,52400,52400,52300,172
|
|
20231213,103400,9157185700,52300,52400,52400,52300,321
|
|
20231213,103300,9140385100,52400,52400,52400,52300,243
|
|
20231213,103200,9127664600,52300,52400,52400,52300,1683
|
|
20231213,103100,9039623400,52300,52400,52400,52300,259
|
|
20231213,103000,9026058300,52300,52400,52400,52300,1337
|
|
20231213,102900,8956015500,52300,52400,52400,52300,529
|
|
20231213,102800,8928338700,52300,52400,52400,52300,438
|
|
20231213,102700,8905422200,52300,52400,52400,52300,234
|
|
20231213,102600,8893173600,52300,52400,52400,52300,373
|
|
20231213,102500,8873660700,52300,52400,52400,52300,291
|
|
20231213,102400,8858429300,52300,52400,52400,52300,2470
|
|
20231213,102300,8729213100,52300,52400,52400,52300,1029
|
|
20231213,102200,8675379500,52300,52400,52400,52300,230
|
|
20231213,102100,8663342700,52300,52400,52400,52300,148
|
|
20231213,102000,8655595400,52300,52400,52400,52300,354
|
|
20231213,101900,8637071900,52400,52400,52400,52300,355
|
|
20231213,101800,8618495700,52300,52400,52400,52300,136
|
|
20231213,101700,8611381100,52300,52400,52400,52300,238
|
|
20231213,101600,8598931100,52300,52400,52400,52300,145
|
|
20231213,101500,8591344000,52400,52400,52400,52300,1984
|
|
20231213,101400,8487542000,52400,52400,52400,52300,233
|
|
20231213,101300,8475353900,52300,52400,52400,52300,1253
|
|
20231213,101200,8409774800,52300,52400,52400,52300,2754
|
|
20231213,101100,8265698000,52300,52400,52400,52300,655
|
|
20231213,101000,8231400300,52300,52400,52400,52300,2483
|
|
20231213,100900,8101530600,52300,52300,52400,52200,1073
|
|
20231213,100800,8045405600,52200,52400,52400,52200,5724
|
|
20231213,100700,7745973900,52400,52300,52400,52200,4923
|
|
20231213,100600,7488516600,52300,52300,52300,52200,389
|
|
20231213,100500,7468202300,52200,52300,52300,52200,715
|
|
20231213,100400,7430818000,52200,52300,52300,52200,206
|
|
20231213,100300,7420061600,52200,52300,52300,52200,2188
|
|
20231213,100200,7305638600,52200,52300,52300,52200,702
|
|
20231213,100100,7268932400,52200,52300,52300,52200,356
|
|
20231213,100000,7250345700,52200,52300,52300,52200,803
|
|
20231213,095900,7208365600,52200,52300,52300,52200,225
|
|
20231213,095800,7196612200,52200,52300,52300,52200,1078
|
|
20231213,095700,7140311700,52200,52300,52300,52200,258
|
|
20231213,095600,7126838200,52200,52400,52400,52200,3967
|
|
20231213,095500,6919382300,52300,52400,52400,52300,5445
|
|
20231213,095400,6634520100,52400,52400,52400,52300,7996
|
|
20231213,095300,6216183700,52300,52400,52400,52300,509
|
|
20231213,095200,6189536700,52300,52400,52400,52300,661
|
|
20231213,095100,6154935100,52300,52400,52400,52300,1057
|
|
20231213,095000,6099606300,52400,52400,52400,52300,903
|
|
20231213,094900,6052306000,52400,52400,52400,52300,703
|
|
20231213,094800,6015499900,52400,52400,52400,52300,645
|
|
20231213,094700,5981740600,52300,52400,52400,52300,229
|
|
20231213,094600,5969753200,52400,52400,52400,52300,487
|
|
20231213,094500,5944277200,52400,52400,52400,52300,200
|
|
20231213,094400,5933806800,52400,52400,52400,52300,420
|
|
20231213,094300,5911822400,52400,52400,52400,52300,386
|
|
20231213,094200,5891616100,52300,52400,52400,52300,1183
|
|
20231213,094100,5829716700,52400,52400,52400,52300,4980
|
|
20231213,094000,5569163800,52400,52400,52400,52300,935
|
|
20231213,093900,5520218200,52400,52400,52400,52300,1588
|
|
20231213,093800,5437047300,52400,52400,52400,52300,861
|
|
20231213,093700,5391940700,52300,52400,52400,52300,876
|
|
20231213,093600,5346086100,52300,52400,52400,52300,760
|
|
20231213,093500,5306308800,52400,52400,52400,52300,393
|
|
20231213,093400,5285730400,52400,52400,52400,52300,341
|
|
20231213,093300,5267876700,52400,52400,52400,52300,406
|
|
20231213,093200,5246622700,52300,52400,52400,52300,348
|
|
20231213,093100,5228398500,52300,52400,52400,52300,652
|
|
20231213,093000,5194259400,52400,52300,52400,52200,6383
|
|
20231213,092900,4860418200,52200,52300,52300,52200,315
|
|
20231213,092800,4843963700,52300,52300,52300,52200,333
|
|
20231213,092700,4826559900,52200,52200,52300,52200,412
|
|
20231213,092600,4805037200,52300,52400,52400,52200,7129
|
|
20231213,092500,4432098500,52400,52400,52400,52300,951
|
|
20231213,092400,4382324200,52300,52400,52400,52300,4351
|
|
20231213,092300,4154394100,52400,52400,52400,52300,764
|
|
20231213,092200,4114424600,52400,52400,52400,52300,564
|
|
20231213,092100,4084915800,52400,52400,52400,52300,3708
|
|
20231213,092000,3890922700,52300,52300,52400,52200,8732
|
|
20231213,091900,3434106000,52300,52300,52300,52200,391
|
|
20231213,091800,3413663300,52200,52200,52300,52200,215
|
|
20231213,091700,3402438700,52300,52400,52400,52200,5900
|
|
20231213,091600,3093838800,52300,52400,52400,52200,2111
|
|
20231213,091500,2983419100,52400,52300,52400,52300,1510
|
|
20231213,091400,2904421800,52300,52400,52400,52200,6270
|
|
20231213,091300,2576494300,52400,52400,52400,52300,943
|
|
20231213,091200,2527104300,52400,52400,52400,52300,2102
|
|
20231213,091100,2417110900,52400,52300,52400,52200,8849
|
|
20231213,091000,1954212200,52300,52200,52300,52200,1048
|
|
20231213,090900,1899457800,52200,52200,52300,52200,1027
|
|
20231213,090800,1845763000,52200,52200,52300,52200,425
|
|
20231213,090700,1823577300,52200,52200,52300,52200,782
|
|
20231213,090600,1782750500,52200,52100,52300,52100,3924
|
|
20231213,090500,1577902600,52100,52100,52200,52100,2339
|
|
20231213,090400,1456036800,52200,52100,52200,52100,1517
|
|
20231213,090300,1376926500,52100,52100,52200,52000,4790
|
|
20231213,090200,1127382500,52200,52100,52200,52000,3828
|
|
20231213,090100,927926400,52100,51800,52100,51800,2592
|
|
20231213,090000,793344300,51900,52200,52200,51800,15186
|