669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,200600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,200500,71510170800,53200,53200,53200,53200,0
|
|
20231220,200400,71510170800,53200,53200,53200,53200,0
|
|
20231220,200300,71510170800,53200,53200,53200,53200,0
|
|
20231220,200200,71510170800,53200,53200,53200,53200,0
|
|
20231220,200100,71510170800,53200,53200,53200,53200,0
|
|
20231220,200000,71510170800,53200,53200,53200,53200,0
|
|
20231220,195900,71510170800,53200,53200,53200,53200,0
|
|
20231220,195800,71510170800,53200,53200,53200,53200,0
|
|
20231220,195700,71510170800,53200,53200,53200,53200,0
|
|
20231220,195600,71510170800,53200,53200,53200,53200,0
|
|
20231220,195500,71510170800,53200,53200,53200,53200,0
|
|
20231220,195400,71510170800,53200,53200,53200,53200,0
|
|
20231220,195300,71510170800,53200,53200,53200,53200,0
|
|
20231220,195200,71510170800,53200,53200,53200,53200,0
|
|
20231220,195100,71510170800,53200,53200,53200,53200,0
|
|
20231220,195000,71510170800,53200,53200,53200,53200,0
|
|
20231220,194900,71510170800,53200,53200,53200,53200,0
|
|
20231220,194800,71510170800,53200,53200,53200,53200,0
|
|
20231220,194700,71510170800,53200,53200,53200,53200,0
|
|
20231220,194600,71510170800,53200,53200,53200,53200,0
|
|
20231220,194500,71510170800,53200,53200,53200,53200,0
|
|
20231220,194400,71510170800,53200,53200,53200,53200,0
|
|
20231220,194300,71510170800,53200,53200,53200,53200,0
|
|
20231220,194200,71510170800,53200,53200,53200,53200,0
|
|
20231220,194100,71510170800,53200,53200,53200,53200,0
|
|
20231220,194000,71510170800,53200,53200,53200,53200,0
|
|
20231220,193900,71510170800,53200,53200,53200,53200,0
|
|
20231220,193800,71510170800,53200,53200,53200,53200,0
|
|
20231220,193700,71510170800,53200,53200,53200,53200,0
|
|
20231220,193600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,193500,71510170800,53200,53200,53200,53200,0
|
|
20231220,193400,71510170800,53200,53200,53200,53200,0
|
|
20231220,193300,71510170800,53200,53200,53200,53200,0
|
|
20231220,193200,71510170800,53200,53200,53200,53200,0
|
|
20231220,193100,71510170800,53200,53200,53200,53200,0
|
|
20231220,193000,71510170800,53200,53200,53200,53200,0
|
|
20231220,192900,71510170800,53200,53200,53200,53200,0
|
|
20231220,192800,71510170800,53200,53200,53200,53200,0
|
|
20231220,192700,71510170800,53200,53200,53200,53200,0
|
|
20231220,192600,71510170800,53200,53200,53200,53200,0
|
|
20231220,192500,71510170800,53200,53200,53200,53200,0
|
|
20231220,192400,71510170800,53200,53200,53200,53200,0
|
|
20231220,192300,71510170800,53200,53200,53200,53200,0
|
|
20231220,192200,71510170800,53200,53200,53200,53200,0
|
|
20231220,192100,71510170800,53200,53200,53200,53200,0
|
|
20231220,192000,71510170800,53200,53200,53200,53200,0
|
|
20231220,191900,71510170800,53200,53200,53200,53200,0
|
|
20231220,191800,71510170800,53200,53200,53200,53200,0
|
|
20231220,191700,71510170800,53200,53200,53200,53200,0
|
|
20231220,191600,71510170800,53200,53200,53200,53200,0
|
|
20231220,191500,71510170800,53200,53200,53200,53200,0
|
|
20231220,191400,71510170800,53200,53200,53200,53200,0
|
|
20231220,191300,71510170800,53200,53200,53200,53200,0
|
|
20231220,191200,71510170800,53200,53200,53200,53200,0
|
|
20231220,191100,71510170800,53200,53200,53200,53200,0
|
|
20231220,191000,71510170800,53200,53200,53200,53200,0
|
|
20231220,190900,71510170800,53200,53200,53200,53200,0
|
|
20231220,190800,71510170800,53200,53200,53200,53200,0
|
|
20231220,190700,71510170800,53200,53200,53200,53200,0
|
|
20231220,190600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,190500,71510170800,53200,53200,53200,53200,0
|
|
20231220,190400,71510170800,53200,53200,53200,53200,0
|
|
20231220,190300,71510170800,53200,53200,53200,53200,0
|
|
20231220,190200,71510170800,53200,53200,53200,53200,0
|
|
20231220,190100,71510170800,53200,53200,53200,53200,0
|
|
20231220,190000,71510170800,53200,53200,53200,53200,0
|
|
20231220,185900,71510170800,53200,53200,53200,53200,0
|
|
20231220,185800,71510170800,53200,53200,53200,53200,0
|
|
20231220,185700,71510170800,53200,53200,53200,53200,0
|
|
20231220,185600,71510170800,53200,53200,53200,53200,0
|
|
20231220,185500,71510170800,53200,53200,53200,53200,0
|
|
20231220,185400,71510170800,53200,53200,53200,53200,0
|
|
20231220,185300,71510170800,53200,53200,53200,53200,0
|
|
20231220,185200,71510170800,53200,53200,53200,53200,0
|
|
20231220,185100,71510170800,53200,53200,53200,53200,0
|
|
20231220,185000,71510170800,53200,53200,53200,53200,0
|
|
20231220,184900,71510170800,53200,53200,53200,53200,0
|
|
20231220,184800,71510170800,53200,53200,53200,53200,0
|
|
20231220,184700,71510170800,53200,53200,53200,53200,0
|
|
20231220,184600,71510170800,53200,53200,53200,53200,0
|
|
20231220,184500,71510170800,53200,53200,53200,53200,0
|
|
20231220,184400,71510170800,53200,53200,53200,53200,0
|
|
20231220,184300,71510170800,53200,53200,53200,53200,0
|
|
20231220,184200,71510170800,53200,53200,53200,53200,0
|
|
20231220,184100,71510170800,53200,53200,53200,53200,0
|
|
20231220,184000,71510170800,53200,53200,53200,53200,0
|
|
20231220,183900,71510170800,53200,53200,53200,53200,0
|
|
20231220,183800,71510170800,53200,53200,53200,53200,0
|
|
20231220,183700,71510170800,53200,53200,53200,53200,0
|
|
20231220,183600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,183500,71510170800,53200,53200,53200,53200,0
|
|
20231220,183400,71510170800,53200,53200,53200,53200,0
|
|
20231220,183300,71510170800,53200,53200,53200,53200,0
|
|
20231220,183200,71510170800,53200,53200,53200,53200,0
|
|
20231220,183100,71510170800,53200,53200,53200,53200,0
|
|
20231220,183000,71510170800,53200,53200,53200,53200,0
|
|
20231220,182900,71510170800,53200,53200,53200,53200,0
|
|
20231220,182800,71510170800,53200,53200,53200,53200,0
|
|
20231220,182700,71510170800,53200,53200,53200,53200,0
|
|
20231220,182600,71510170800,53200,53200,53200,53200,0
|
|
20231220,182500,71510170800,53200,53200,53200,53200,0
|
|
20231220,182400,71510170800,53200,53200,53200,53200,0
|
|
20231220,182300,71510170800,53200,53200,53200,53200,0
|
|
20231220,182200,71510170800,53200,53200,53200,53200,0
|
|
20231220,182100,71510170800,53200,53200,53200,53200,0
|
|
20231220,182000,71510170800,53200,53200,53200,53200,0
|
|
20231220,181900,71510170800,53200,53200,53200,53200,0
|
|
20231220,181800,71510170800,53200,53200,53200,53200,0
|
|
20231220,181700,71510170800,53200,53200,53200,53200,0
|
|
20231220,181600,71510170800,53200,53200,53200,53200,0
|
|
20231220,181500,71510170800,53200,53200,53200,53200,0
|
|
20231220,181400,71510170800,53200,53200,53200,53200,0
|
|
20231220,181300,71510170800,53200,53200,53200,53200,0
|
|
20231220,181200,71510170800,53200,53200,53200,53200,0
|
|
20231220,181100,71510170800,53200,53200,53200,53200,0
|
|
20231220,181000,71510170800,53200,53200,53200,53200,0
|
|
20231220,180900,71510170800,53200,53200,53200,53200,0
|
|
20231220,180800,71510170800,53200,53200,53200,53200,0
|
|
20231220,180700,71510170800,53200,53200,53200,53200,0
|
|
20231220,180600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,180500,71510170800,53200,53200,53200,53200,0
|
|
20231220,180400,71510170800,53200,53200,53200,53200,0
|
|
20231220,180300,71510170800,53200,53200,53200,53200,0
|
|
20231220,180200,71510170800,53200,53200,53200,53200,0
|
|
20231220,180100,71510170800,53200,53200,53200,53200,0
|
|
20231220,180000,71510170800,53200,53200,53200,53200,0
|
|
20231220,175900,71510170800,53200,53200,53200,53200,0
|
|
20231220,175800,71510170800,53200,53200,53200,53200,0
|
|
20231220,175700,71510170800,53200,53200,53200,53200,0
|
|
20231220,175600,71510170800,53200,53200,53200,53200,0
|
|
20231220,175500,71510170800,53200,53200,53200,53200,0
|
|
20231220,175400,71510170800,53200,53200,53200,53200,0
|
|
20231220,175300,71510170800,53200,53200,53200,53200,0
|
|
20231220,175200,71510170800,53200,53200,53200,53200,0
|
|
20231220,175100,71510170800,53200,53200,53200,53200,0
|
|
20231220,175000,71510170800,53200,53200,53200,53200,0
|
|
20231220,174900,71510170800,53200,53200,53200,53200,0
|
|
20231220,174800,71510170800,53200,53200,53200,53200,0
|
|
20231220,174700,71510170800,53200,53200,53200,53200,0
|
|
20231220,174600,71510170800,53200,53200,53200,53200,0
|
|
20231220,174500,71510170800,53200,53200,53200,53200,0
|
|
20231220,174400,71510170800,53200,53200,53200,53200,0
|
|
20231220,174300,71510170800,53200,53200,53200,53200,0
|
|
20231220,174200,71510170800,53200,53200,53200,53200,0
|
|
20231220,174100,71510170800,53200,53200,53200,53200,0
|
|
20231220,174000,71510170800,53200,53200,53200,53200,0
|
|
20231220,173900,71510170800,53200,53200,53200,53200,0
|
|
20231220,173800,71510170800,53200,53200,53200,53200,0
|
|
20231220,173700,71510170800,53200,53200,53200,53200,0
|
|
20231220,173600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,173500,71510170800,53200,53200,53200,53200,0
|
|
20231220,173400,71510170800,53200,53200,53200,53200,0
|
|
20231220,173300,71510170800,53200,53200,53200,53200,0
|
|
20231220,173200,71510170800,53200,53200,53200,53200,0
|
|
20231220,173100,71510170800,53200,53200,53200,53200,0
|
|
20231220,173000,71510170800,53200,53200,53200,53200,0
|
|
20231220,172900,71510170800,53200,53200,53200,53200,0
|
|
20231220,172800,71510170800,53200,53200,53200,53200,0
|
|
20231220,172700,71510170800,53200,53200,53200,53200,0
|
|
20231220,172600,71510170800,53200,53200,53200,53200,0
|
|
20231220,172500,71510170800,53200,53200,53200,53200,0
|
|
20231220,172400,71510170800,53200,53200,53200,53200,0
|
|
20231220,172300,71510170800,53200,53200,53200,53200,0
|
|
20231220,172200,71510170800,53200,53200,53200,53200,0
|
|
20231220,172100,71510170800,53200,53200,53200,53200,0
|
|
20231220,172000,71510170800,53200,53200,53200,53200,0
|
|
20231220,171900,71510170800,53200,53200,53200,53200,0
|
|
20231220,171800,71510170800,53200,53200,53200,53200,0
|
|
20231220,171700,71510170800,53200,53200,53200,53200,0
|
|
20231220,171600,71510170800,53200,53200,53200,53200,0
|
|
20231220,171500,71510170800,53200,53200,53200,53200,0
|
|
20231220,171400,71510170800,53200,53200,53200,53200,0
|
|
20231220,171300,71510170800,53200,53200,53200,53200,0
|
|
20231220,171200,71510170800,53200,53200,53200,53200,0
|
|
20231220,171100,71510170800,53200,53200,53200,53200,0
|
|
20231220,171000,71510170800,53200,53200,53200,53200,0
|
|
20231220,170900,71510170800,53200,53200,53200,53200,0
|
|
20231220,170800,71510170800,53200,53200,53200,53200,0
|
|
20231220,170700,71510170800,53200,53200,53200,53200,0
|
|
20231220,170600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,170500,71510170800,53200,53200,53200,53200,0
|
|
20231220,170400,71510170800,53200,53200,53200,53200,0
|
|
20231220,170300,71510170800,53200,53200,53200,53200,0
|
|
20231220,170200,71510170800,53200,53200,53200,53200,0
|
|
20231220,170100,71510170800,53200,53200,53200,53200,0
|
|
20231220,170000,71510170800,53200,53200,53200,53200,0
|
|
20231220,165900,71510170800,53200,53200,53200,53200,0
|
|
20231220,165800,71510170800,53200,53200,53200,53200,0
|
|
20231220,165700,71510170800,53200,53200,53200,53200,0
|
|
20231220,165600,71510170800,53200,53200,53200,53200,0
|
|
20231220,165500,71510170800,53200,53200,53200,53200,0
|
|
20231220,165400,71510170800,53200,53200,53200,53200,0
|
|
20231220,165300,71510170800,53200,53200,53200,53200,0
|
|
20231220,165200,71510170800,53200,53200,53200,53200,0
|
|
20231220,165100,71510170800,53200,53200,53200,53200,0
|
|
20231220,165000,71510170800,53200,53200,53200,53200,0
|
|
20231220,164900,71510170800,53200,53200,53200,53200,0
|
|
20231220,164800,71510170800,53200,53200,53200,53200,0
|
|
20231220,164700,71510170800,53200,53200,53200,53200,0
|
|
20231220,164600,71510170800,53200,53200,53200,53200,0
|
|
20231220,164500,71510170800,53200,53200,53200,53200,0
|
|
20231220,164400,71510170800,53200,53200,53200,53200,0
|
|
20231220,164300,71510170800,53200,53200,53200,53200,0
|
|
20231220,164200,71510170800,53200,53200,53200,53200,0
|
|
20231220,164100,71510170800,53200,53200,53200,53200,0
|
|
20231220,164000,71510170800,53200,53200,53200,53200,0
|
|
20231220,163900,71510170800,53200,53200,53200,53200,0
|
|
20231220,163800,71510170800,53200,53200,53200,53200,0
|
|
20231220,163700,71510170800,53200,53200,53200,53200,0
|
|
20231220,163600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,163500,71510170800,53200,53200,53200,53200,0
|
|
20231220,163400,71510170800,53200,53200,53200,53200,0
|
|
20231220,163300,71510170800,53200,53200,53200,53200,0
|
|
20231220,163200,71510170800,53200,53200,53200,53200,0
|
|
20231220,163100,71510170800,53200,53200,53200,53200,0
|
|
20231220,163000,71510170800,53200,53200,53200,53200,0
|
|
20231220,162900,71510170800,53200,53200,53200,53200,0
|
|
20231220,162800,71510170800,53200,53200,53200,53200,0
|
|
20231220,162700,71510170800,53200,53200,53200,53200,0
|
|
20231220,162600,71510170800,53200,53200,53200,53200,0
|
|
20231220,162500,71510170800,53200,53200,53200,53200,0
|
|
20231220,162400,71510170800,53200,53200,53200,53200,0
|
|
20231220,162300,71510170800,53200,53200,53200,53200,0
|
|
20231220,162200,71510170800,53200,53200,53200,53200,0
|
|
20231220,162100,71510170800,53200,53200,53200,53200,0
|
|
20231220,162000,71510170800,53200,53200,53200,53200,0
|
|
20231220,161900,71510170800,53200,53200,53200,53200,0
|
|
20231220,161800,71510170800,53200,53200,53200,53200,0
|
|
20231220,161700,71510170800,53200,53200,53200,53200,0
|
|
20231220,161600,71510170800,53200,53200,53200,53200,0
|
|
20231220,161500,71510170800,53200,53200,53200,53200,0
|
|
20231220,161400,71510170800,53200,53200,53200,53200,0
|
|
20231220,161300,71510170800,53200,53200,53200,53200,0
|
|
20231220,161200,71510170800,53200,53200,53200,53200,0
|
|
20231220,161100,71510170800,53200,53200,53200,53200,0
|
|
20231220,161000,71510170800,53200,53200,53200,53200,0
|
|
20231220,160900,71510170800,53200,53200,53200,53200,0
|
|
20231220,160800,71510170800,53200,53200,53200,53200,0
|
|
20231220,160700,71510170800,53200,53200,53200,53200,0
|
|
20231220,160600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,160500,71510170800,53200,53200,53200,53200,0
|
|
20231220,160400,71510170800,53200,53200,53200,53200,0
|
|
20231220,160300,71510170800,53200,53200,53200,53200,0
|
|
20231220,160200,71510170800,53200,53200,53200,53200,0
|
|
20231220,160100,71510170800,53200,53200,53200,53200,0
|
|
20231220,160000,71510170800,53200,53200,53200,53200,0
|
|
20231220,155900,71510170800,53200,53200,53200,53200,0
|
|
20231220,155800,71510170800,53200,53200,53200,53200,0
|
|
20231220,155700,71510170800,53200,53200,53200,53200,0
|
|
20231220,155600,71510170800,53200,53200,53200,53200,0
|
|
20231220,155500,71510170800,53200,53200,53200,53200,0
|
|
20231220,155400,71510170800,53200,53200,53200,53200,0
|
|
20231220,155300,71510170800,53200,53200,53200,53200,0
|
|
20231220,155200,71510170800,53200,53200,53200,53200,0
|
|
20231220,155100,71510170800,53200,53200,53200,53200,0
|
|
20231220,155000,71510170800,53200,53200,53200,53200,0
|
|
20231220,154900,71510170800,53200,53200,53200,53200,0
|
|
20231220,154800,71510170800,53200,53200,53200,53200,0
|
|
20231220,154700,71510170800,53200,53200,53200,53200,0
|
|
20231220,154600,71510170800,53200,53200,53200,53200,0
|
|
20231220,154500,71510170800,53200,53200,53200,53200,0
|
|
20231220,154400,71510170800,53200,53200,53200,53200,0
|
|
20231220,154300,71510170800,53200,53200,53200,53200,0
|
|
20231220,154200,71510170800,53200,53200,53200,53200,0
|
|
20231220,154100,71510170800,53200,53200,53200,53200,0
|
|
20231220,154000,71510170800,53200,53200,53200,53200,0
|
|
20231220,153900,71510170800,53200,53200,53200,53200,0
|
|
20231220,153800,71510170800,53200,53200,53200,53200,0
|
|
20231220,153700,71510170800,53200,53200,53200,53200,0
|
|
20231220,153600,71510170800,53200,53200,53200,53200,92151
|
|
20231220,153500,71510170800,53200,53200,53200,53200,0
|
|
20231220,153400,71510170800,53200,53200,53200,53200,0
|
|
20231220,153300,71510170800,53200,53200,53200,53200,0
|
|
20231220,153200,71510170800,53200,53200,53200,53200,0
|
|
20231220,153100,71510170800,53200,53200,53200,53200,0
|
|
20231220,153000,71510170800,53200,53200,53200,53200,92151
|
|
20231220,152900,66607737600,53100,53100,53100,53100,0
|
|
20231220,152800,66607737600,53100,53100,53100,53100,0
|
|
20231220,152700,66607737600,53100,53100,53100,53100,0
|
|
20231220,152600,66607737600,53100,53100,53100,53100,0
|
|
20231220,152500,66607737600,53100,53100,53100,53100,0
|
|
20231220,152400,66607737600,53100,53100,53100,53100,0
|
|
20231220,152300,66607737600,53100,53100,53100,53100,0
|
|
20231220,152200,66607737600,53100,53100,53100,53100,0
|
|
20231220,152100,66607737600,53100,53100,53100,53100,0
|
|
20231220,152000,66607737600,53100,53100,53100,53100,0
|
|
20231220,151900,66607737600,53100,53300,53300,53000,7134
|
|
20231220,151800,66228795200,53300,53300,53400,53200,11693
|
|
20231220,151700,65605622700,53300,53300,53400,53300,3131
|
|
20231220,151600,65438539400,53300,53300,53400,53200,18381
|
|
20231220,151500,64458518000,53300,53300,53300,53200,2798
|
|
20231220,151400,64309436400,53200,53200,53300,53200,6547
|
|
20231220,151300,63960843400,53200,53300,53300,53200,2536
|
|
20231220,151200,63825688200,53300,53200,53300,53200,2408
|
|
20231220,151100,63697357000,53300,53300,53300,53200,2275
|
|
20231220,151000,63576116900,53300,53300,53300,53200,1817
|
|
20231220,150900,63479280600,53200,53300,53300,53200,2875
|
|
20231220,150800,63326072700,53200,53300,53300,53200,3250
|
|
20231220,150700,63152958900,53200,53200,53300,53100,12561
|
|
20231220,150600,62484516000,53200,53200,53200,53100,2698
|
|
20231220,150500,62341021400,53200,53200,53200,53100,2727
|
|
20231220,150400,62195958200,53100,53100,53200,53100,2390
|
|
20231220,150300,62068879400,53100,53100,53200,53100,1058
|
|
20231220,150200,62012674700,53200,53200,53200,53100,1034
|
|
20231220,150100,61957691600,53200,53100,53200,53100,601
|
|
20231220,150000,61925753800,53200,53100,53200,53100,8336
|
|
20231220,145900,61482475400,53100,53200,53200,53100,994
|
|
20231220,145800,61429655800,53200,53100,53200,53100,1183
|
|
20231220,145700,61366807300,53200,53100,53200,53100,1544
|
|
20231220,145600,61284727800,53100,53100,53200,53100,776
|
|
20231220,145500,61243466200,53200,53100,53200,53100,695
|
|
20231220,145400,61206527900,53200,53200,53200,53100,3195
|
|
20231220,145300,61036722100,53200,53100,53300,53100,2253
|
|
20231220,145200,60916918500,53200,53200,53300,53100,1550
|
|
20231220,145100,60834400400,53200,53200,53300,53000,11842
|
|
20231220,145000,60204575500,53200,53300,53300,53200,3189
|
|
20231220,144900,60034814600,53300,53200,53300,53200,725
|
|
20231220,144800,59996200700,53200,53100,53300,53100,6507
|
|
20231220,144700,59649910500,53200,53100,53200,53100,3879
|
|
20231220,144600,59443560600,53100,53200,53200,53100,1796
|
|
20231220,144500,59348147400,53100,53200,53200,53100,741
|
|
20231220,144400,59308745300,53200,53200,53200,53100,548
|
|
20231220,144300,59279628200,53100,53100,53200,53100,1224
|
|
20231220,144200,59214610900,53000,53100,53200,53000,2172
|
|
20231220,144100,59099275400,53200,53200,53200,53000,998
|
|
20231220,144000,59046253000,53100,53000,53200,53000,11186
|
|
20231220,143900,58452290800,53100,52900,53100,52900,7480
|
|
20231220,143800,58055701600,52900,53000,53100,52900,9292
|
|
20231220,143700,57563253600,53100,53000,53100,53000,2366
|
|
20231220,143600,57437779300,53100,53000,53100,53000,1206
|
|
20231220,143500,57373830900,53000,53100,53100,53000,645
|
|
20231220,143400,57339605300,53100,53100,53100,53000,537
|
|
20231220,143300,57311105700,53000,53100,53100,53000,426
|
|
20231220,143200,57288511600,53100,53000,53100,53000,936
|
|
20231220,143100,57238838700,53100,53100,53200,53000,458
|
|
20231220,143000,57214511000,53100,53000,53100,53000,6409
|
|
20231220,142900,56874457500,53100,53000,53100,53000,998
|
|
20231220,142800,56821540500,53100,53200,53200,53000,3024
|
|
20231220,142700,56660979700,53200,53000,53200,53000,666
|
|
20231220,142600,56625579500,53100,53100,53200,53000,1571
|
|
20231220,142500,56542156200,53100,53100,53300,53100,2402
|
|
20231220,142400,56414418400,53100,53200,53200,53100,1202
|
|
20231220,142300,56350532200,53200,53400,53400,53100,25351
|
|
20231220,142200,54999914500,53300,53300,53400,53300,550
|
|
20231220,142100,54970576100,53300,53300,53400,53300,772
|
|
20231220,142000,54929410400,53300,53400,53400,53300,622
|
|
20231220,141900,54896223600,53400,53300,53400,53300,503
|
|
20231220,141800,54869373500,53300,53400,53400,53300,1000
|
|
20231220,141700,54815985300,53400,53400,53400,53300,984
|
|
20231220,141600,54763502300,53400,53300,53400,53300,870
|
|
20231220,141500,54717057400,53300,53200,53400,53200,14537
|
|
20231220,141400,53941483200,53300,53200,53300,53200,8526
|
|
20231220,141300,53487166100,53300,53200,53300,53200,6092
|
|
20231220,141200,53162969400,53200,53200,53200,53100,341
|
|
20231220,141100,53144840500,53200,53300,53300,53100,1539
|
|
20231220,141000,53062954200,53200,53100,53300,53100,748
|
|
20231220,140900,53023135300,53200,53200,53300,53100,5661
|
|
20231220,140800,52721970000,53300,53300,53300,53200,890
|
|
20231220,140700,52674559900,53300,53300,53300,53200,452
|
|
20231220,140600,52650496500,53200,53100,53300,53100,5875
|
|
20231220,140500,52337885600,53100,53300,53300,53100,5648
|
|
20231220,140400,52037410000,53300,53200,53300,53200,404
|
|
20231220,140300,52015893800,53200,53200,53300,53100,2727
|
|
20231220,140200,51870805000,53200,53200,53300,53200,3448
|
|
20231220,140100,51687302800,53200,53400,53400,53200,9349
|
|
20231220,140000,51188958700,53400,53300,53400,53300,648
|
|
20231220,135900,51154387200,53400,53300,53400,53300,1133
|
|
20231220,135800,51093900300,53300,53400,53400,53300,882
|
|
20231220,135700,51046833500,53300,53400,53400,53300,515
|
|
20231220,135600,51019361900,53400,53400,53400,53300,1351
|
|
20231220,135500,50947248700,53400,53400,53400,53300,717
|
|
20231220,135400,50908990100,53400,53300,53400,53300,545
|
|
20231220,135300,50879907300,53400,53400,53400,53300,422
|
|
20231220,135200,50857388000,53400,53400,53400,53300,162
|
|
20231220,135100,50848745700,53400,53400,53400,53300,644
|
|
20231220,135000,50814363900,53300,53300,53400,53300,2662
|
|
20231220,134900,50672438300,53300,53300,53400,53300,1858
|
|
20231220,134800,50573255800,53300,53400,53400,53300,795
|
|
20231220,134700,50530819000,53400,53400,53400,53300,1559
|
|
20231220,134600,50447574200,53300,53500,53500,53300,2192
|
|
20231220,134500,50330491100,53400,53500,53500,53400,738
|
|
20231220,134400,50291061500,53500,53500,53500,53300,6277
|
|
20231220,134300,49955836000,53500,53300,53500,53300,13248
|
|
20231220,134200,49248229900,53400,53400,53400,53300,147
|
|
20231220,134100,49240385800,53300,53300,53400,53300,1461
|
|
20231220,134000,49162378100,53300,53300,53400,53300,543
|
|
20231220,133900,49133395600,53400,53300,53400,53300,403
|
|
20231220,133800,49111902500,53300,53300,53400,53300,941
|
|
20231220,133700,49061683000,53300,53300,53400,53300,718
|
|
20231220,133600,49023373500,53400,53400,53500,53300,20180
|
|
20231220,133500,47945770400,53400,53400,53400,53300,1115
|
|
20231220,133400,47886242600,53400,53400,53400,53300,658
|
|
20231220,133300,47851114300,53400,53300,53400,53300,9462
|
|
20231220,133200,47345874800,53400,53300,53400,53300,467
|
|
20231220,133100,47320952300,53300,53300,53400,53300,566
|
|
20231220,133000,47290735300,53300,53300,53400,53300,802
|
|
20231220,132900,47247961200,53400,53400,53400,53300,1567
|
|
20231220,132800,47164355700,53400,53300,53400,53300,608
|
|
20231220,132700,47131904500,53400,53300,53400,53200,6346
|
|
20231220,132600,46793613200,53300,53300,53400,53300,515
|
|
20231220,132500,46766132800,53300,53300,53400,53300,553
|
|
20231220,132400,46736622800,53300,53400,53400,53300,577
|
|
20231220,132300,46705826400,53400,53400,53400,53300,1212
|
|
20231220,132200,46641193000,53400,53300,53400,53200,4887
|
|
20231220,132100,46380705400,53300,53300,53400,53200,2838
|
|
20231220,132000,46229434100,53400,53300,53400,53200,6335
|
|
20231220,131900,45891666700,53300,53200,53300,53200,850
|
|
20231220,131800,45846371400,53200,53400,53400,53200,2700
|
|
20231220,131700,45702460600,53300,53400,53400,53300,925
|
|
20231220,131600,45653114200,53400,53400,53400,53300,381
|
|
20231220,131500,45632781400,53400,53400,53400,53300,15739
|
|
20231220,131400,44793787000,53400,53300,53400,53300,926
|
|
20231220,131300,44744372600,53400,53300,53400,53300,581
|
|
20231220,131200,44713352600,53300,53400,53400,53300,1152
|
|
20231220,131100,44651847800,53400,53400,53400,53300,268
|
|
20231220,131000,44637552700,53400,53400,53400,53300,3008
|
|
20231220,130900,44477073700,53400,53400,53400,53300,95
|
|
20231220,130800,44472002600,53400,53400,53400,53300,175
|
|
20231220,130700,44462658700,53400,53300,53400,53300,1032
|
|
20231220,130600,44407565200,53400,53400,53500,53300,9330
|
|
20231220,130500,43909323800,53400,53400,53500,53400,1028
|
|
20231220,130400,43854401600,53400,53400,53500,53400,579
|
|
20231220,130300,43823459300,53400,53500,53500,53400,1037
|
|
20231220,130200,43768000800,53500,53500,53500,53400,819
|
|
20231220,130100,43724204700,53400,53400,53500,53400,693
|
|
20231220,130000,43687179300,53400,53400,53500,53300,9430
|
|
20231220,125900,43183364900,53400,53300,53400,53300,1430
|
|
20231220,125800,43107062700,53300,53400,53400,53300,1444
|
|
20231220,125700,43029955200,53400,53300,53400,53300,1115
|
|
20231220,125600,42970424600,53300,53400,53400,53300,272
|
|
20231220,125500,42955903300,53400,53500,53500,53400,7441
|
|
20231220,125400,42558390900,53500,53500,53500,53400,635
|
|
20231220,125300,42524448000,53400,53500,53500,53400,1042
|
|
20231220,125200,42468720000,53500,53400,53500,53400,1135
|
|
20231220,125100,42408067100,53500,53400,53500,53400,1696
|
|
20231220,125000,42317483800,53400,53400,53500,53400,3120
|
|
20231220,124900,42150767900,53400,53300,53500,53300,1840
|
|
20231220,124800,42052514500,53400,53400,53500,53300,3440
|
|
20231220,124700,41868834500,53400,53300,53500,53300,909
|
|
20231220,124600,41820286500,53400,53300,53500,53300,26421
|
|
20231220,124500,40409142800,53300,53400,53400,53300,2660
|
|
20231220,124400,40267102100,53400,53300,53400,53300,1015
|
|
20231220,124300,40212920700,53400,53300,53400,53300,518
|
|
20231220,124200,40185281100,53300,53400,53400,53300,1668
|
|
20231220,124100,40096227700,53300,53400,53400,53300,4254
|
|
20231220,124000,39869123500,53400,53400,53400,53300,1094
|
|
20231220,123900,39810730100,53400,53400,53400,53300,1412
|
|
20231220,123800,39735368500,53400,53400,53400,53300,1126
|
|
20231220,123700,39675246700,53400,53400,53400,53300,1303
|
|
20231220,123600,39605715500,53400,53200,53400,53200,17463
|
|
20231220,123500,38674481200,53300,53300,53300,53200,1116
|
|
20231220,123400,38615003200,53200,53200,53300,53200,1179
|
|
20231220,123300,38552178300,53200,53200,53300,53200,1444
|
|
20231220,123200,38475219200,53200,53300,53300,53200,2127
|
|
20231220,123100,38361850900,53300,53200,53300,53200,1105
|
|
20231220,123000,38302981900,53300,53200,53300,53100,46502
|
|
20231220,122900,35827940300,53100,53100,53200,53100,6190
|
|
20231220,122800,35498640600,53100,53200,53200,53100,1449
|
|
20231220,122700,35421557200,53200,53100,53200,53100,860
|
|
20231220,122600,35375810800,53100,53100,53200,53100,1403
|
|
20231220,122500,35301283400,53200,53100,53200,53100,256
|
|
20231220,122400,35287676300,53200,53100,53200,53100,897
|
|
20231220,122300,35239982200,53100,53200,53200,53100,1180
|
|
20231220,122200,35177240200,53100,53100,53200,53100,2104
|
|
20231220,122100,35065343000,53200,53200,53200,53100,2077
|
|
20231220,122000,34954864600,53100,53200,53200,53100,1407
|
|
20231220,121900,34880056800,53100,53100,53200,53100,694
|
|
20231220,121800,34843155000,53100,53100,53200,53100,274
|
|
20231220,121700,34828592800,53200,53200,53200,53100,544
|
|
20231220,121600,34799657900,53200,53200,53200,53100,1074
|
|
20231220,121500,34742536500,53200,53100,53200,53100,1805
|
|
20231220,121400,34646532400,53100,53100,53200,53100,1209
|
|
20231220,121300,34582225200,53200,53100,53200,53100,1076
|
|
20231220,121200,34525018800,53200,53100,53200,53100,771
|
|
20231220,121100,34484005600,53200,53200,53200,53100,2049
|
|
20231220,121000,34375009400,53100,53100,53200,53100,904
|
|
20231220,120900,34326940800,53200,53100,53200,53100,589
|
|
20231220,120800,34295621500,53200,53200,53200,53100,5066
|
|
20231220,120700,34026151900,53100,53100,53200,53000,9131
|
|
20231220,120600,33541232100,53100,53100,53100,53000,12136
|
|
20231220,120500,32896838900,53100,53100,53100,53000,1755
|
|
20231220,120400,32803659400,53100,53000,53100,53000,1160
|
|
20231220,120300,32742074000,53000,53100,53100,53000,452
|
|
20231220,120200,32718085200,53000,53100,53100,53000,335
|
|
20231220,120100,32700318700,53000,53100,53100,53000,1744
|
|
20231220,120000,32607761500,53100,53000,53100,53000,2889
|
|
20231220,115900,32454357700,53100,53200,53200,53000,1728
|
|
20231220,115800,32362588700,53100,53100,53200,53000,6491
|
|
20231220,115700,32017797400,53100,53100,53200,53100,6197
|
|
20231220,115600,31688698100,53200,53100,53200,53100,1418
|
|
20231220,115500,31613280800,53100,53100,53200,53100,6005
|
|
20231220,115400,31294341400,53100,53100,53200,53000,6027
|
|
20231220,115300,30974235800,53100,53100,53200,53000,6690
|
|
20231220,115200,30618713900,53100,53100,53200,53000,2519
|
|
20231220,115100,30484956000,53100,53100,53200,53100,5798
|
|
20231220,115000,30177016500,53100,53200,53200,53100,5541
|
|
20231220,114900,29882776500,53200,53100,53200,53100,688
|
|
20231220,114800,29846223800,53100,53100,53200,53100,1794
|
|
20231220,114700,29750844900,53100,53100,53200,53000,20814
|
|
20231220,114600,28645191500,53000,53100,53100,53000,1375
|
|
20231220,114500,28572200100,53100,53000,53100,53000,1349
|
|
20231220,114400,28500617100,53000,53000,53100,53000,775
|
|
20231220,114300,28459508900,53000,53100,53100,53000,26219
|
|
20231220,114200,27069823800,53100,53100,53100,53000,2531
|
|
20231220,114100,26935429900,53000,53000,53100,53000,1477
|
|
20231220,114000,26857019800,53000,53100,53100,53000,1685
|
|
20231220,113900,26767547900,53100,53100,53100,53000,1311
|
|
20231220,113800,26697950200,53100,53100,53100,53000,1036
|
|
20231220,113700,26642954100,53100,53000,53100,53000,1889
|
|
20231220,113600,26542663900,53100,53000,53100,53000,1619
|
|
20231220,113500,26456703200,53000,53000,53100,52900,29061
|
|
20231220,113400,24915798800,53000,53000,53000,52900,453
|
|
20231220,113300,24891791900,53000,52900,53000,52900,1400
|
|
20231220,113200,24817601600,52900,53000,53000,52900,1932
|
|
20231220,113100,24715207000,53000,53000,53000,52900,2408
|
|
20231220,113000,24587624500,53000,52900,53000,52900,731
|
|
20231220,112900,24548912300,52900,53000,53000,52900,622
|
|
20231220,112800,24515959600,53000,53000,53000,52900,1127
|
|
20231220,112700,24456239100,53000,53000,53000,52900,5787
|
|
20231220,112600,24150049600,52900,52900,53000,52900,2000
|
|
20231220,112500,24044109300,52900,52800,53000,52800,7077
|
|
20231220,112400,23669732100,52800,52800,52900,52800,1345
|
|
20231220,112300,23598595700,52800,52900,52900,52800,3197
|
|
20231220,112200,23429491400,52900,52800,52900,52800,1414
|
|
20231220,112100,23354711300,52900,52900,52900,52800,831
|
|
20231220,112000,23310757100,52900,52800,52900,52800,1693
|
|
20231220,111900,23221206000,52900,52900,52900,52800,378
|
|
20231220,111800,23201214300,52900,52900,52900,52800,2507
|
|
20231220,111700,23068603300,52900,52800,52900,52800,1371
|
|
20231220,111600,22996078500,52800,52800,52900,52800,350
|
|
20231220,111500,22977565900,52900,52900,53000,52800,1786
|
|
20231220,111400,22883088800,52900,52900,52900,52800,740
|
|
20231220,111300,22843951400,53000,52800,53000,52800,2213
|
|
20231220,111200,22726905200,52800,52900,52900,52800,101
|
|
20231220,111100,22721564800,52900,52800,53000,52800,18110
|
|
20231220,111000,21763479500,52800,52900,52900,52800,1625
|
|
20231220,110900,21677526000,52900,52900,52900,52800,119
|
|
20231220,110800,21671232600,52900,52700,52900,52700,15995
|
|
20231220,110700,20826462500,52700,52800,52800,52700,419
|
|
20231220,110600,20804351000,52800,52800,52800,52700,697
|
|
20231220,110500,20767562800,52700,52800,52800,52700,1386
|
|
20231220,110400,20694413100,52700,52700,52800,52700,962
|
|
20231220,110300,20643642600,52700,52700,52800,52700,295
|
|
20231220,110200,20628077000,52800,52800,52800,52700,1135
|
|
20231220,110100,20568161300,52700,52700,52800,52700,1259
|
|
20231220,110000,20501725400,52700,52700,52800,52700,869
|
|
20231220,105900,20455860100,52700,52700,52800,52700,1113
|
|
20231220,105800,20397131300,52700,52700,52800,52700,333
|
|
20231220,105700,20379565600,52700,52700,52800,52700,477
|
|
20231220,105600,20354395900,52700,52700,52800,52700,490
|
|
20231220,105500,20328534100,52800,52700,52800,52700,774
|
|
20231220,105400,20287678000,52700,52700,52800,52700,1009
|
|
20231220,105300,20234422600,52800,52800,52800,52700,731
|
|
20231220,105200,20195831800,52700,52700,52800,52700,539
|
|
20231220,105100,20167416600,52800,52800,52800,52700,525
|
|
20231220,105000,20139710000,52800,52700,52800,52700,632
|
|
20231220,104900,20106356500,52800,52800,52800,52700,1039
|
|
20231220,104800,20051533100,52800,52800,52800,52700,579
|
|
20231220,104700,20020979900,52700,52700,52800,52700,1677
|
|
20231220,104600,19932450900,52800,52800,52800,52700,1069
|
|
20231220,104500,19876032800,52800,52800,52800,52700,776
|
|
20231220,104400,19835096000,52800,52700,52800,52700,678
|
|
20231220,104300,19799320100,52800,52800,52800,52700,227
|
|
20231220,104200,19787349100,52800,52700,52800,52700,428
|
|
20231220,104100,19764764900,52700,52800,52800,52700,183
|
|
20231220,104000,19755116300,52700,52800,52800,52700,157
|
|
20231220,103900,19746838700,52700,52700,52800,52600,1462
|
|
20231220,103800,19669819100,52600,52700,52800,52600,14882
|
|
20231220,103700,18885559300,52800,52700,52800,52700,766
|
|
20231220,103600,18845127600,52800,52700,52800,52700,592
|
|
20231220,103500,18813881600,52800,52700,52800,52700,924
|
|
20231220,103400,18765148900,52800,52700,52800,52700,973
|
|
20231220,103300,18713809000,52800,52800,52800,52700,244
|
|
20231220,103200,18700934700,52700,52800,52800,52700,377
|
|
20231220,103100,18681041200,52700,52800,52800,52700,162
|
|
20231220,103000,18672500300,52800,52800,52800,52700,376
|
|
20231220,102900,18652662900,52800,52800,52800,52700,363
|
|
20231220,102800,18633524300,52700,52800,52800,52700,387
|
|
20231220,102700,18613106600,52700,52600,52800,52600,1020
|
|
20231220,102600,18559378500,52600,52600,52700,52600,1325
|
|
20231220,102500,18489574800,52700,52700,52700,52600,1223
|
|
20231220,102400,18425186000,52700,52800,52800,52600,905
|
|
20231220,102300,18377488100,52700,52700,52800,52700,38572
|
|
20231220,102200,16344740500,52700,52800,52800,52700,1403
|
|
20231220,102100,16270702500,52800,52700,52800,52700,290
|
|
20231220,102000,16255408700,52700,52800,52800,52700,141
|
|
20231220,101900,16247976400,52700,52700,52800,52700,425
|
|
20231220,101800,16225549400,52800,52800,52800,52700,307
|
|
20231220,101700,16209351800,52800,52800,52800,52700,1091
|
|
20231220,101600,16151845600,52800,52700,52800,52700,446
|
|
20231220,101500,16128310300,52800,52800,52800,52700,765
|
|
20231220,101400,16087965000,52700,52700,52800,52600,659
|
|
20231220,101300,16053223500,52700,52800,52800,52600,15897
|
|
20231220,101200,15215494200,52800,52700,52800,52700,440
|
|
20231220,101100,15192274200,52700,52700,52800,52700,5980
|
|
20231220,101000,14877105400,52700,52600,52700,52600,442
|
|
20231220,100900,14853834800,52600,52600,52700,52600,1666
|
|
20231220,100800,14766076400,52600,52600,52700,52600,263
|
|
20231220,100700,14752239200,52700,52700,52700,52600,271
|
|
20231220,100600,14737983500,52700,52700,52700,52600,481
|
|
20231220,100500,14712678800,52600,52700,52700,52600,1769
|
|
20231220,100400,14619477300,52700,52600,52700,52600,1358
|
|
20231220,100300,14547942400,52600,52600,52700,52600,522
|
|
20231220,100200,14520481400,52700,52600,52700,52600,723
|
|
20231220,100100,14482444900,52700,52800,52800,52600,13913
|
|
20231220,100000,13749384600,52700,52700,52800,52700,316
|
|
20231220,095900,13732727900,52800,52800,52800,52700,2108
|
|
20231220,095800,13621436500,52800,52700,52800,52700,2216
|
|
20231220,095700,13504445000,52700,52700,52800,52700,936
|
|
20231220,095600,13455059100,52800,52800,52800,52700,4778
|
|
20231220,095500,13202780800,52900,52800,52900,52800,243
|
|
20231220,095400,13189948400,52900,52800,52900,52800,704
|
|
20231220,095300,13152768800,52900,52800,52900,52800,475
|
|
20231220,095200,13127666600,52900,52800,52900,52700,15889
|
|
20231220,095100,12288725600,52800,52900,52900,52800,469
|
|
20231220,095000,12263937800,52900,52900,52900,52800,594
|
|
20231220,094900,12232517100,52800,52900,52900,52800,2003
|
|
20231220,094800,12126569100,52900,52900,52900,52800,317
|
|
20231220,094700,12109801700,52900,52900,53000,52800,8867
|
|
20231220,094600,11640743100,53000,53100,53100,52900,6984
|
|
20231220,094500,11270565600,53100,53000,53100,53000,1908
|
|
20231220,094400,11169295900,53000,53000,53100,53000,1802
|
|
20231220,094300,11073654900,53100,53000,53100,53000,629
|
|
20231220,094200,11040309200,53000,53100,53100,53000,494
|
|
20231220,094100,11014119800,53000,53200,53200,53000,4212
|
|
20231220,094000,10790436800,53100,53000,53300,52900,52141
|
|
20231220,093900,8021530000,53000,52900,53000,52900,1408
|
|
20231220,093800,7946931700,53000,52900,53000,52900,1833
|
|
20231220,093700,7849820900,52900,52900,53000,52900,1054
|
|
20231220,093600,7793986300,53000,53000,53000,52900,3937
|
|
20231220,093500,7585690800,53000,53000,53000,52900,1577
|
|
20231220,093400,7502174500,52900,52900,53000,52900,1449
|
|
20231220,093300,7425441900,52900,52900,53000,52900,1053
|
|
20231220,093200,7369695200,53000,52900,53000,52900,871
|
|
20231220,093100,7323595000,52900,53000,53000,52900,899
|
|
20231220,093000,7276007600,52900,52900,53000,52900,2434
|
|
20231220,092900,7147206400,53000,52900,53000,52900,934
|
|
20231220,092800,7097791500,52900,52900,53000,52900,1387
|
|
20231220,092700,7024319300,52900,52900,53000,52900,661
|
|
20231220,092600,6989341900,52900,52900,53000,52900,647
|
|
20231220,092500,6955106800,52900,52900,53000,52900,2328
|
|
20231220,092400,6831886300,53000,53000,53000,52900,2149
|
|
20231220,092300,6718131500,52900,52900,53000,52900,1166
|
|
20231220,092200,6656420900,52900,52900,53000,52900,480
|
|
20231220,092100,6631021400,52900,52900,53000,52900,2861
|
|
20231220,092000,6479587900,52900,53000,53000,52900,1454
|
|
20231220,091900,6402559600,53000,52900,53000,52900,2466
|
|
20231220,091800,6271923300,53000,52900,53000,52900,1590
|
|
20231220,091700,6187685100,52900,52900,53000,52900,2197
|
|
20231220,091600,6071310100,53000,52900,53000,52900,2995
|
|
20231220,091500,5912847700,52900,52900,53000,52900,4921
|
|
20231220,091400,5652449100,52900,52900,53000,52900,4914
|
|
20231220,091300,5392448100,52900,52900,52900,52800,3186
|
|
20231220,091200,5223928800,52900,52900,52900,52800,7617
|
|
20231220,091100,4821064600,52800,52700,52800,52700,13053
|
|
20231220,091000,4131991400,52700,52800,52800,52700,1539
|
|
20231220,090900,4050766700,52800,52800,52800,52700,1363
|
|
20231220,090800,3978875600,52700,52800,52800,52700,461
|
|
20231220,090700,3954552500,52700,52700,52800,52700,1432
|
|
20231220,090600,3879028600,52800,52700,52800,52700,1934
|
|
20231220,090500,3776921700,52800,52700,52800,52700,1475
|
|
20231220,090400,3699092700,52700,52700,52900,52700,7076
|
|
20231220,090300,3325495500,52700,52700,52800,52700,4983
|
|
20231220,090200,3062834900,52700,52700,52800,52700,9516
|
|
20231220,090100,2561291600,52700,52400,52800,52400,24605
|
|
20231220,090000,1267049800,52500,52500,52500,52400,24136
|