669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,200600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,200500,40516914800,52500,52500,52500,52500,0
|
|
20231222,200400,40516914800,52500,52500,52500,52500,0
|
|
20231222,200300,40516914800,52500,52500,52500,52500,0
|
|
20231222,200200,40516914800,52500,52500,52500,52500,0
|
|
20231222,200100,40516914800,52500,52500,52500,52500,0
|
|
20231222,200000,40516914800,52500,52500,52500,52500,0
|
|
20231222,195900,40516914800,52500,52500,52500,52500,0
|
|
20231222,195800,40516914800,52500,52500,52500,52500,0
|
|
20231222,195700,40516914800,52500,52500,52500,52500,0
|
|
20231222,195600,40516914800,52500,52500,52500,52500,0
|
|
20231222,195500,40516914800,52500,52500,52500,52500,0
|
|
20231222,195400,40516914800,52500,52500,52500,52500,0
|
|
20231222,195300,40516914800,52500,52500,52500,52500,0
|
|
20231222,195200,40516914800,52500,52500,52500,52500,0
|
|
20231222,195100,40516914800,52500,52500,52500,52500,0
|
|
20231222,195000,40516914800,52500,52500,52500,52500,0
|
|
20231222,194900,40516914800,52500,52500,52500,52500,0
|
|
20231222,194800,40516914800,52500,52500,52500,52500,0
|
|
20231222,194700,40516914800,52500,52500,52500,52500,0
|
|
20231222,194600,40516914800,52500,52500,52500,52500,0
|
|
20231222,194500,40516914800,52500,52500,52500,52500,0
|
|
20231222,194400,40516914800,52500,52500,52500,52500,0
|
|
20231222,194300,40516914800,52500,52500,52500,52500,0
|
|
20231222,194200,40516914800,52500,52500,52500,52500,0
|
|
20231222,194100,40516914800,52500,52500,52500,52500,0
|
|
20231222,194000,40516914800,52500,52500,52500,52500,0
|
|
20231222,193900,40516914800,52500,52500,52500,52500,0
|
|
20231222,193800,40516914800,52500,52500,52500,52500,0
|
|
20231222,193700,40516914800,52500,52500,52500,52500,0
|
|
20231222,193600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,193500,40516914800,52500,52500,52500,52500,0
|
|
20231222,193400,40516914800,52500,52500,52500,52500,0
|
|
20231222,193300,40516914800,52500,52500,52500,52500,0
|
|
20231222,193200,40516914800,52500,52500,52500,52500,0
|
|
20231222,193100,40516914800,52500,52500,52500,52500,0
|
|
20231222,193000,40516914800,52500,52500,52500,52500,0
|
|
20231222,192900,40516914800,52500,52500,52500,52500,0
|
|
20231222,192800,40516914800,52500,52500,52500,52500,0
|
|
20231222,192700,40516914800,52500,52500,52500,52500,0
|
|
20231222,192600,40516914800,52500,52500,52500,52500,0
|
|
20231222,192500,40516914800,52500,52500,52500,52500,0
|
|
20231222,192400,40516914800,52500,52500,52500,52500,0
|
|
20231222,192300,40516914800,52500,52500,52500,52500,0
|
|
20231222,192200,40516914800,52500,52500,52500,52500,0
|
|
20231222,192100,40516914800,52500,52500,52500,52500,0
|
|
20231222,192000,40516914800,52500,52500,52500,52500,0
|
|
20231222,191900,40516914800,52500,52500,52500,52500,0
|
|
20231222,191800,40516914800,52500,52500,52500,52500,0
|
|
20231222,191700,40516914800,52500,52500,52500,52500,0
|
|
20231222,191600,40516914800,52500,52500,52500,52500,0
|
|
20231222,191500,40516914800,52500,52500,52500,52500,0
|
|
20231222,191400,40516914800,52500,52500,52500,52500,0
|
|
20231222,191300,40516914800,52500,52500,52500,52500,0
|
|
20231222,191200,40516914800,52500,52500,52500,52500,0
|
|
20231222,191100,40516914800,52500,52500,52500,52500,0
|
|
20231222,191000,40516914800,52500,52500,52500,52500,0
|
|
20231222,190900,40516914800,52500,52500,52500,52500,0
|
|
20231222,190800,40516914800,52500,52500,52500,52500,0
|
|
20231222,190700,40516914800,52500,52500,52500,52500,0
|
|
20231222,190600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,190500,40516914800,52500,52500,52500,52500,0
|
|
20231222,190400,40516914800,52500,52500,52500,52500,0
|
|
20231222,190300,40516914800,52500,52500,52500,52500,0
|
|
20231222,190200,40516914800,52500,52500,52500,52500,0
|
|
20231222,190100,40516914800,52500,52500,52500,52500,0
|
|
20231222,190000,40516914800,52500,52500,52500,52500,0
|
|
20231222,185900,40516914800,52500,52500,52500,52500,0
|
|
20231222,185800,40516914800,52500,52500,52500,52500,0
|
|
20231222,185700,40516914800,52500,52500,52500,52500,0
|
|
20231222,185600,40516914800,52500,52500,52500,52500,0
|
|
20231222,185500,40516914800,52500,52500,52500,52500,0
|
|
20231222,185400,40516914800,52500,52500,52500,52500,0
|
|
20231222,185300,40516914800,52500,52500,52500,52500,0
|
|
20231222,185200,40516914800,52500,52500,52500,52500,0
|
|
20231222,185100,40516914800,52500,52500,52500,52500,0
|
|
20231222,185000,40516914800,52500,52500,52500,52500,0
|
|
20231222,184900,40516914800,52500,52500,52500,52500,0
|
|
20231222,184800,40516914800,52500,52500,52500,52500,0
|
|
20231222,184700,40516914800,52500,52500,52500,52500,0
|
|
20231222,184600,40516914800,52500,52500,52500,52500,0
|
|
20231222,184500,40516914800,52500,52500,52500,52500,0
|
|
20231222,184400,40516914800,52500,52500,52500,52500,0
|
|
20231222,184300,40516914800,52500,52500,52500,52500,0
|
|
20231222,184200,40516914800,52500,52500,52500,52500,0
|
|
20231222,184100,40516914800,52500,52500,52500,52500,0
|
|
20231222,184000,40516914800,52500,52500,52500,52500,0
|
|
20231222,183900,40516914800,52500,52500,52500,52500,0
|
|
20231222,183800,40516914800,52500,52500,52500,52500,0
|
|
20231222,183700,40516914800,52500,52500,52500,52500,0
|
|
20231222,183600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,183500,40516914800,52500,52500,52500,52500,0
|
|
20231222,183400,40516914800,52500,52500,52500,52500,0
|
|
20231222,183300,40516914800,52500,52500,52500,52500,0
|
|
20231222,183200,40516914800,52500,52500,52500,52500,0
|
|
20231222,183100,40516914800,52500,52500,52500,52500,0
|
|
20231222,183000,40516914800,52500,52500,52500,52500,0
|
|
20231222,182900,40516914800,52500,52500,52500,52500,0
|
|
20231222,182800,40516914800,52500,52500,52500,52500,0
|
|
20231222,182700,40516914800,52500,52500,52500,52500,0
|
|
20231222,182600,40516914800,52500,52500,52500,52500,0
|
|
20231222,182500,40516914800,52500,52500,52500,52500,0
|
|
20231222,182400,40516914800,52500,52500,52500,52500,0
|
|
20231222,182300,40516914800,52500,52500,52500,52500,0
|
|
20231222,182200,40516914800,52500,52500,52500,52500,0
|
|
20231222,182100,40516914800,52500,52500,52500,52500,0
|
|
20231222,182000,40516914800,52500,52500,52500,52500,0
|
|
20231222,181900,40516914800,52500,52500,52500,52500,0
|
|
20231222,181800,40516914800,52500,52500,52500,52500,0
|
|
20231222,181700,40516914800,52500,52500,52500,52500,0
|
|
20231222,181600,40516914800,52500,52500,52500,52500,0
|
|
20231222,181500,40516914800,52500,52500,52500,52500,0
|
|
20231222,181400,40516914800,52500,52500,52500,52500,0
|
|
20231222,181300,40516914800,52500,52500,52500,52500,0
|
|
20231222,181200,40516914800,52500,52500,52500,52500,0
|
|
20231222,181100,40516914800,52500,52500,52500,52500,0
|
|
20231222,181000,40516914800,52500,52500,52500,52500,0
|
|
20231222,180900,40516914800,52500,52500,52500,52500,0
|
|
20231222,180800,40516914800,52500,52500,52500,52500,0
|
|
20231222,180700,40516914800,52500,52500,52500,52500,0
|
|
20231222,180600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,180500,40516914800,52500,52500,52500,52500,0
|
|
20231222,180400,40516914800,52500,52500,52500,52500,0
|
|
20231222,180300,40516914800,52500,52500,52500,52500,0
|
|
20231222,180200,40516914800,52500,52500,52500,52500,0
|
|
20231222,180100,40516914800,52500,52500,52500,52500,0
|
|
20231222,180000,40516914800,52500,52500,52500,52500,0
|
|
20231222,175900,40516914800,52500,52500,52500,52500,0
|
|
20231222,175800,40516914800,52500,52500,52500,52500,0
|
|
20231222,175700,40516914800,52500,52500,52500,52500,0
|
|
20231222,175600,40516914800,52500,52500,52500,52500,0
|
|
20231222,175500,40516914800,52500,52500,52500,52500,0
|
|
20231222,175400,40516914800,52500,52500,52500,52500,0
|
|
20231222,175300,40516914800,52500,52500,52500,52500,0
|
|
20231222,175200,40516914800,52500,52500,52500,52500,0
|
|
20231222,175100,40516914800,52500,52500,52500,52500,0
|
|
20231222,175000,40516914800,52500,52500,52500,52500,0
|
|
20231222,174900,40516914800,52500,52500,52500,52500,0
|
|
20231222,174800,40516914800,52500,52500,52500,52500,0
|
|
20231222,174700,40516914800,52500,52500,52500,52500,0
|
|
20231222,174600,40516914800,52500,52500,52500,52500,0
|
|
20231222,174500,40516914800,52500,52500,52500,52500,0
|
|
20231222,174400,40516914800,52500,52500,52500,52500,0
|
|
20231222,174300,40516914800,52500,52500,52500,52500,0
|
|
20231222,174200,40516914800,52500,52500,52500,52500,0
|
|
20231222,174100,40516914800,52500,52500,52500,52500,0
|
|
20231222,174000,40516914800,52500,52500,52500,52500,0
|
|
20231222,173900,40516914800,52500,52500,52500,52500,0
|
|
20231222,173800,40516914800,52500,52500,52500,52500,0
|
|
20231222,173700,40516914800,52500,52500,52500,52500,0
|
|
20231222,173600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,173500,40516914800,52500,52500,52500,52500,0
|
|
20231222,173400,40516914800,52500,52500,52500,52500,0
|
|
20231222,173300,40516914800,52500,52500,52500,52500,0
|
|
20231222,173200,40516914800,52500,52500,52500,52500,0
|
|
20231222,173100,40516914800,52500,52500,52500,52500,0
|
|
20231222,173000,40516914800,52500,52500,52500,52500,0
|
|
20231222,172900,40516914800,52500,52500,52500,52500,0
|
|
20231222,172800,40516914800,52500,52500,52500,52500,0
|
|
20231222,172700,40516914800,52500,52500,52500,52500,0
|
|
20231222,172600,40516914800,52500,52500,52500,52500,0
|
|
20231222,172500,40516914800,52500,52500,52500,52500,0
|
|
20231222,172400,40516914800,52500,52500,52500,52500,0
|
|
20231222,172300,40516914800,52500,52500,52500,52500,0
|
|
20231222,172200,40516914800,52500,52500,52500,52500,0
|
|
20231222,172100,40516914800,52500,52500,52500,52500,0
|
|
20231222,172000,40516914800,52500,52500,52500,52500,0
|
|
20231222,171900,40516914800,52500,52500,52500,52500,0
|
|
20231222,171800,40516914800,52500,52500,52500,52500,0
|
|
20231222,171700,40516914800,52500,52500,52500,52500,0
|
|
20231222,171600,40516914800,52500,52500,52500,52500,0
|
|
20231222,171500,40516914800,52500,52500,52500,52500,0
|
|
20231222,171400,40516914800,52500,52500,52500,52500,0
|
|
20231222,171300,40516914800,52500,52500,52500,52500,0
|
|
20231222,171200,40516914800,52500,52500,52500,52500,0
|
|
20231222,171100,40516914800,52500,52500,52500,52500,0
|
|
20231222,171000,40516914800,52500,52500,52500,52500,0
|
|
20231222,170900,40516914800,52500,52500,52500,52500,0
|
|
20231222,170800,40516914800,52500,52500,52500,52500,0
|
|
20231222,170700,40516914800,52500,52500,52500,52500,0
|
|
20231222,170600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,170500,40516914800,52500,52500,52500,52500,0
|
|
20231222,170400,40516914800,52500,52500,52500,52500,0
|
|
20231222,170300,40516914800,52500,52500,52500,52500,0
|
|
20231222,170200,40516914800,52500,52500,52500,52500,0
|
|
20231222,170100,40516914800,52500,52500,52500,52500,0
|
|
20231222,170000,40516914800,52500,52500,52500,52500,0
|
|
20231222,165900,40516914800,52500,52500,52500,52500,0
|
|
20231222,165800,40516914800,52500,52500,52500,52500,0
|
|
20231222,165700,40516914800,52500,52500,52500,52500,0
|
|
20231222,165600,40516914800,52500,52500,52500,52500,0
|
|
20231222,165500,40516914800,52500,52500,52500,52500,0
|
|
20231222,165400,40516914800,52500,52500,52500,52500,0
|
|
20231222,165300,40516914800,52500,52500,52500,52500,0
|
|
20231222,165200,40516914800,52500,52500,52500,52500,0
|
|
20231222,165100,40516914800,52500,52500,52500,52500,0
|
|
20231222,165000,40516914800,52500,52500,52500,52500,0
|
|
20231222,164900,40516914800,52500,52500,52500,52500,0
|
|
20231222,164800,40516914800,52500,52500,52500,52500,0
|
|
20231222,164700,40516914800,52500,52500,52500,52500,0
|
|
20231222,164600,40516914800,52500,52500,52500,52500,0
|
|
20231222,164500,40516914800,52500,52500,52500,52500,0
|
|
20231222,164400,40516914800,52500,52500,52500,52500,0
|
|
20231222,164300,40516914800,52500,52500,52500,52500,0
|
|
20231222,164200,40516914800,52500,52500,52500,52500,0
|
|
20231222,164100,40516914800,52500,52500,52500,52500,0
|
|
20231222,164000,40516914800,52500,52500,52500,52500,0
|
|
20231222,163900,40516914800,52500,52500,52500,52500,0
|
|
20231222,163800,40516914800,52500,52500,52500,52500,0
|
|
20231222,163700,40516914800,52500,52500,52500,52500,0
|
|
20231222,163600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,163500,40516914800,52500,52500,52500,52500,0
|
|
20231222,163400,40516914800,52500,52500,52500,52500,0
|
|
20231222,163300,40516914800,52500,52500,52500,52500,0
|
|
20231222,163200,40516914800,52500,52500,52500,52500,0
|
|
20231222,163100,40516914800,52500,52500,52500,52500,0
|
|
20231222,163000,40516914800,52500,52500,52500,52500,0
|
|
20231222,162900,40516914800,52500,52500,52500,52500,0
|
|
20231222,162800,40516914800,52500,52500,52500,52500,0
|
|
20231222,162700,40516914800,52500,52500,52500,52500,0
|
|
20231222,162600,40516914800,52500,52500,52500,52500,0
|
|
20231222,162500,40516914800,52500,52500,52500,52500,0
|
|
20231222,162400,40516914800,52500,52500,52500,52500,0
|
|
20231222,162300,40516914800,52500,52500,52500,52500,0
|
|
20231222,162200,40516914800,52500,52500,52500,52500,0
|
|
20231222,162100,40516914800,52500,52500,52500,52500,0
|
|
20231222,162000,40516914800,52500,52500,52500,52500,0
|
|
20231222,161900,40516914800,52500,52500,52500,52500,0
|
|
20231222,161800,40516914800,52500,52500,52500,52500,0
|
|
20231222,161700,40516914800,52500,52500,52500,52500,0
|
|
20231222,161600,40516914800,52500,52500,52500,52500,0
|
|
20231222,161500,40516914800,52500,52500,52500,52500,0
|
|
20231222,161400,40516914800,52500,52500,52500,52500,0
|
|
20231222,161300,40516914800,52500,52500,52500,52500,0
|
|
20231222,161200,40516914800,52500,52500,52500,52500,0
|
|
20231222,161100,40516914800,52500,52500,52500,52500,0
|
|
20231222,161000,40516914800,52500,52500,52500,52500,0
|
|
20231222,160900,40516914800,52500,52500,52500,52500,0
|
|
20231222,160800,40516914800,52500,52500,52500,52500,0
|
|
20231222,160700,40516914800,52500,52500,52500,52500,0
|
|
20231222,160600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,160500,40516914800,52500,52500,52500,52500,0
|
|
20231222,160400,40516914800,52500,52500,52500,52500,0
|
|
20231222,160300,40516914800,52500,52500,52500,52500,0
|
|
20231222,160200,40516914800,52500,52500,52500,52500,0
|
|
20231222,160100,40516914800,52500,52500,52500,52500,0
|
|
20231222,160000,40516914800,52500,52500,52500,52500,0
|
|
20231222,155900,40516914800,52500,52500,52500,52500,0
|
|
20231222,155800,40516914800,52500,52500,52500,52500,0
|
|
20231222,155700,40516914800,52500,52500,52500,52500,0
|
|
20231222,155600,40516914800,52500,52500,52500,52500,0
|
|
20231222,155500,40516914800,52500,52500,52500,52500,0
|
|
20231222,155400,40516914800,52500,52500,52500,52500,0
|
|
20231222,155300,40516914800,52500,52500,52500,52500,0
|
|
20231222,155200,40516914800,52500,52500,52500,52500,0
|
|
20231222,155100,40516914800,52500,52500,52500,52500,0
|
|
20231222,155000,40516914800,52500,52500,52500,52500,0
|
|
20231222,154900,40516914800,52500,52500,52500,52500,0
|
|
20231222,154800,40516914800,52500,52500,52500,52500,0
|
|
20231222,154700,40516914800,52500,52500,52500,52500,0
|
|
20231222,154600,40516914800,52500,52500,52500,52500,0
|
|
20231222,154500,40516914800,52500,52500,52500,52500,0
|
|
20231222,154400,40516914800,52500,52500,52500,52500,0
|
|
20231222,154300,40516914800,52500,52500,52500,52500,0
|
|
20231222,154200,40516914800,52500,52500,52500,52500,0
|
|
20231222,154100,40516914800,52500,52500,52500,52500,0
|
|
20231222,154000,40516914800,52500,52500,52500,52500,0
|
|
20231222,153900,40516914800,52500,52500,52500,52500,0
|
|
20231222,153800,40516914800,52500,52500,52500,52500,0
|
|
20231222,153700,40516914800,52500,52500,52500,52500,0
|
|
20231222,153600,40516914800,52500,52500,52500,52500,52067
|
|
20231222,153500,40516914800,52500,52500,52500,52500,0
|
|
20231222,153400,40516914800,52500,52500,52500,52500,0
|
|
20231222,153300,40516914800,52500,52500,52500,52500,0
|
|
20231222,153200,40516914800,52500,52500,52500,52500,0
|
|
20231222,153100,40516914800,52500,52500,52500,52500,0
|
|
20231222,153000,40516914800,52500,52500,52500,52500,52067
|
|
20231222,152900,37783397300,52500,52500,52500,52500,0
|
|
20231222,152800,37783397300,52500,52500,52500,52500,0
|
|
20231222,152700,37783397300,52500,52500,52500,52500,0
|
|
20231222,152600,37783397300,52500,52500,52500,52500,0
|
|
20231222,152500,37783397300,52500,52500,52500,52500,0
|
|
20231222,152400,37783397300,52500,52500,52500,52500,0
|
|
20231222,152300,37783397300,52500,52500,52500,52500,0
|
|
20231222,152200,37783397300,52500,52500,52500,52500,0
|
|
20231222,152100,37783397300,52500,52500,52500,52500,0
|
|
20231222,152000,37783397300,52500,52500,52500,52500,0
|
|
20231222,151900,37783397300,52500,52500,52500,52400,3041
|
|
20231222,151800,37623767700,52500,52500,52500,52400,2193
|
|
20231222,151700,37508636800,52500,52400,52500,52400,4124
|
|
20231222,151600,37292228400,52500,52400,52500,52400,3394
|
|
20231222,151500,37114117400,52500,52400,52500,52400,1975
|
|
20231222,151400,37010468900,52500,52400,52500,52400,1288
|
|
20231222,151300,36942900900,52400,52400,52500,52400,1406
|
|
20231222,151200,36869143100,52400,52400,52500,52400,834
|
|
20231222,151100,36825400800,52400,52400,52500,52400,1378
|
|
20231222,151000,36753138500,52500,52500,52500,52400,1085
|
|
20231222,150900,36696200800,52400,52500,52500,52400,626
|
|
20231222,150800,36663387000,52500,52400,52500,52400,756
|
|
20231222,150700,36623732700,52400,52400,52500,52400,622
|
|
20231222,150600,36591120000,52500,52500,52500,52400,497
|
|
20231222,150500,36565053500,52400,52500,52600,52400,30863
|
|
20231222,150400,34944598400,52400,52500,52500,52400,1894
|
|
20231222,150300,34845245900,52500,52400,52500,52400,368
|
|
20231222,150200,34825955700,52500,52400,52500,52400,1019
|
|
20231222,150100,34772501200,52400,52600,52600,52400,58414
|
|
20231222,150000,31705790800,52500,52600,52600,52500,2071
|
|
20231222,145900,31596917700,52500,52600,52600,52500,1064
|
|
20231222,145800,31540963200,52600,52500,52600,52500,2763
|
|
20231222,145700,31395676000,52500,52500,52600,52500,384
|
|
20231222,145600,31375501400,52600,52600,52600,52500,3537
|
|
20231222,145500,31189477000,52600,52600,52700,52500,2672
|
|
20231222,145400,31048912500,52700,52600,52700,52500,4594
|
|
20231222,145300,30807304600,52500,52500,52600,52500,1257
|
|
20231222,145200,30741276500,52600,52600,52600,52500,855
|
|
20231222,145100,30696354200,52600,52600,52600,52500,769
|
|
20231222,145000,30655967500,52600,52500,52600,52500,3558
|
|
20231222,144900,30468895100,52600,52600,52600,52500,1434
|
|
20231222,144800,30393548800,52600,52600,52600,52500,489
|
|
20231222,144700,30367869700,52500,52600,52600,52500,818
|
|
20231222,144600,30324914200,52600,52600,52600,52500,940
|
|
20231222,144500,30275555500,52600,52600,52700,52500,8563
|
|
20231222,144400,29825119600,52600,52700,52700,52600,552
|
|
20231222,144300,29796068600,52600,52500,52700,52500,1625
|
|
20231222,144200,29710535200,52600,52600,52600,52500,1383
|
|
20231222,144100,29637842800,52600,52600,52600,52500,779
|
|
20231222,144000,29596888600,52600,52600,52700,52500,4090
|
|
20231222,143900,29381782800,52600,52600,52600,52500,8239
|
|
20231222,143800,28948425400,52600,52500,52600,52500,775
|
|
20231222,143700,28907700900,52500,52600,52600,52500,3056
|
|
20231222,143600,28746971200,52600,52600,52700,52600,2101
|
|
20231222,143500,28636435300,52500,52600,52700,52500,9879
|
|
20231222,143400,28116820400,52500,52500,52600,52500,2459
|
|
20231222,143300,27987595700,52500,52600,52600,52500,1097
|
|
20231222,143200,27929997400,52600,52500,52600,52500,445
|
|
20231222,143100,27906609100,52600,52600,52600,52500,577
|
|
20231222,143000,27876298100,52600,52500,52600,52500,2787
|
|
20231222,142900,27729746800,52600,52500,52600,52500,1078
|
|
20231222,142800,27673078600,52500,52500,52600,52500,611
|
|
20231222,142700,27640983400,52600,52600,52700,52500,1307
|
|
20231222,142600,27572238500,52600,52700,52700,52500,41829
|
|
20231222,142500,25372013600,52600,52600,52700,52600,865
|
|
20231222,142400,25326445200,52700,52700,52700,52600,918
|
|
20231222,142300,25278142700,52700,52700,52700,52600,3149
|
|
20231222,142200,25112214900,52700,52700,52700,52600,764
|
|
20231222,142100,25072002500,52700,52700,52700,52600,1136
|
|
20231222,142000,25012238600,52600,52700,52700,52600,957
|
|
20231222,141900,24961870500,52700,52600,52700,52600,668
|
|
20231222,141800,24926704200,52600,52600,52700,52600,583
|
|
20231222,141700,24896017100,52600,52600,52700,52600,789
|
|
20231222,141600,24854506100,52700,52700,52700,52600,1417
|
|
20231222,141500,24779878200,52700,52700,52700,52600,613
|
|
20231222,141400,24747625200,52700,52700,52700,52600,596
|
|
20231222,141300,24716261200,52700,52700,52700,52600,799
|
|
20231222,141200,24674190400,52700,52600,52700,52600,2644
|
|
20231222,141100,24534894600,52700,52700,52700,52600,1553
|
|
20231222,141000,24453073900,52700,52600,52700,52600,2304
|
|
20231222,140900,24331686600,52600,52700,52700,52600,877
|
|
20231222,140800,24285523700,52600,52600,52700,52600,554
|
|
20231222,140700,24256379700,52600,52600,52700,52600,570
|
|
20231222,140600,24226382300,52600,52600,52700,52600,639
|
|
20231222,140500,24192758300,52700,52600,52700,52600,503
|
|
20231222,140400,24166276200,52600,52600,52700,52600,482
|
|
20231222,140300,24140880900,52600,52600,52700,52600,311
|
|
20231222,140200,24124512100,52600,52800,52800,52600,6537
|
|
20231222,140100,23780000500,52800,52800,52800,52700,115
|
|
20231222,140000,23773937400,52800,52600,52800,52600,6189
|
|
20231222,135900,23447784300,52600,52600,52700,52600,319
|
|
20231222,135800,23430998800,52600,52700,52700,52600,781
|
|
20231222,135700,23389843200,52600,52700,52700,52600,839
|
|
20231222,135600,23345657000,52700,52600,52700,52600,251
|
|
20231222,135500,23332435400,52700,52600,52700,52600,313
|
|
20231222,135400,23315952600,52600,52600,52700,52600,394
|
|
20231222,135300,23295203500,52700,52700,52700,52600,2133
|
|
20231222,135200,23182805800,52700,52700,52700,52600,1001
|
|
20231222,135100,23130059100,52700,52600,52700,52600,600
|
|
20231222,135000,23098468400,52600,52600,52700,52600,308
|
|
20231222,134900,23082247900,52700,52700,52700,52600,402
|
|
20231222,134800,23061086200,52700,52700,52700,52600,307
|
|
20231222,134700,23044931600,52600,52600,52700,52600,694
|
|
20231222,134600,23008372300,52700,52700,52700,52600,612
|
|
20231222,134500,22976148600,52600,52600,52700,52600,259
|
|
20231222,134400,22962521000,52700,52700,52700,52600,320
|
|
20231222,134300,22945672300,52600,52600,52700,52600,235
|
|
20231222,134200,22933297600,52600,52600,52700,52600,472
|
|
20231222,134100,22908450300,52600,52700,52700,52600,210
|
|
20231222,134000,22897402600,52600,52700,52700,52600,477
|
|
20231222,133900,22872290100,52700,52600,52700,52600,466
|
|
20231222,133800,22847745700,52700,52700,52700,52600,638
|
|
20231222,133700,22814169100,52700,52700,52700,52600,1075
|
|
20231222,133600,22757540200,52700,52600,52700,52600,432
|
|
20231222,133500,22734803400,52600,52700,52700,52600,304
|
|
20231222,133400,22718798700,52700,52600,52700,52600,235
|
|
20231222,133300,22706423400,52700,52600,52700,52600,316
|
|
20231222,133200,22689774300,52600,52600,52700,52600,569
|
|
20231222,133100,22659844400,52600,52700,52700,52600,289
|
|
20231222,133000,22644620500,52700,52600,52800,52600,9251
|
|
20231222,132900,22157104600,52700,52600,52700,52600,953
|
|
20231222,132800,22106894800,52600,52600,52700,52600,370
|
|
20231222,132700,22087424400,52600,52600,52700,52600,192
|
|
20231222,132600,22077324100,52600,52600,52700,52600,981
|
|
20231222,132500,22025648000,52600,52600,52700,52600,477
|
|
20231222,132400,22000526900,52600,52700,52700,52600,752
|
|
20231222,132300,21960907700,52600,52600,52700,52600,218
|
|
20231222,132200,21949437400,52600,52700,52700,52600,522
|
|
20231222,132100,21921943300,52600,52600,52700,52600,145
|
|
20231222,132000,21914309200,52700,52600,52700,52600,927
|
|
20231222,131900,21865478200,52700,52700,52700,52600,179
|
|
20231222,131800,21856051600,52700,52700,52700,52600,175
|
|
20231222,131700,21846829500,52600,52700,52700,52600,825
|
|
20231222,131600,21803374800,52700,52700,52700,52600,655
|
|
20231222,131500,21768857100,52600,52600,52700,52600,401
|
|
20231222,131400,21747746100,52700,52800,52800,52600,310
|
|
20231222,131300,21731410000,52700,52600,52800,52600,970
|
|
20231222,131200,21680304000,52600,52800,52800,52600,4888
|
|
20231222,131100,21422707700,52800,52600,52800,52600,3892
|
|
20231222,131000,21217581600,52700,52700,52700,52600,200
|
|
20231222,130900,21207044400,52600,52700,52700,52600,175
|
|
20231222,130800,21197835100,52700,52600,52700,52600,392
|
|
20231222,130700,21177189300,52600,52700,52700,52600,1583
|
|
20231222,130600,21093774800,52700,52700,52800,52700,5230
|
|
20231222,130500,20818141000,52700,52800,52800,52600,5396
|
|
20231222,130400,20533780500,52700,52800,52800,52700,330
|
|
20231222,130300,20516365200,52700,52700,52700,52600,8864
|
|
20231222,130200,20049237900,52600,52600,52700,52600,1478
|
|
20231222,130100,19971370900,52700,52700,52700,52600,180
|
|
20231222,130000,19961889100,52700,52700,52700,52600,1990
|
|
20231222,125900,19857024500,52700,52700,52700,52600,479
|
|
20231222,125800,19831796500,52600,52700,52700,52600,847
|
|
20231222,125700,19787172200,52700,52700,52700,52600,115
|
|
20231222,125600,19781111900,52700,52700,52700,52600,510
|
|
20231222,125500,19754270200,52700,52600,52700,52600,293
|
|
20231222,125400,19738837000,52700,52700,52700,52600,1044
|
|
20231222,125300,19683826400,52700,52700,52700,52600,3165
|
|
20231222,125200,19517043400,52600,52700,52700,52600,366
|
|
20231222,125100,19497769200,52700,52600,52700,52600,524
|
|
20231222,125000,19470163600,52600,52600,52700,52600,261
|
|
20231222,124900,19456426900,52700,52600,52700,52600,1372
|
|
20231222,124800,19384123500,52700,52600,52700,52600,2076
|
|
20231222,124700,19274729400,52700,52700,52700,52600,380
|
|
20231222,124600,19254714400,52700,52700,52700,52600,332
|
|
20231222,124500,19237227000,52700,52700,52700,52600,69
|
|
20231222,124400,19233596900,52700,52600,52700,52600,314
|
|
20231222,124300,19217068500,52700,52700,52700,52600,1832
|
|
20231222,124200,19120648100,52600,52600,52700,52600,215
|
|
20231222,124100,19109324100,52700,52600,52700,52600,333
|
|
20231222,124000,19091795900,52700,52700,52700,52600,45
|
|
20231222,123900,19089427800,52700,52600,52700,52600,201
|
|
20231222,123800,19078844700,52600,52700,52700,52600,341
|
|
20231222,123700,19060892600,52600,52600,52700,52600,203
|
|
20231222,123600,19050207700,52700,52700,52700,52600,231
|
|
20231222,123500,19038039300,52600,52700,52800,52600,5196
|
|
20231222,123400,18764202200,52700,52700,52800,52700,249
|
|
20231222,123300,18751061400,52700,52700,52700,52700,299
|
|
20231222,123200,18735304100,52700,52800,52800,52600,260
|
|
20231222,123100,18721595500,52700,52600,52800,52600,1668
|
|
20231222,123000,18633688700,52700,52600,52700,52600,1499
|
|
20231222,122900,18554698500,52700,52600,52700,52600,2532
|
|
20231222,122800,18421285600,52700,52600,52700,52600,429
|
|
20231222,122700,18398689800,52700,52700,52700,52600,324
|
|
20231222,122600,18381632400,52700,52600,52700,52600,587
|
|
20231222,122500,18350736600,52600,52600,52700,52600,292
|
|
20231222,122400,18335361200,52600,52700,52800,52600,2418
|
|
20231222,122300,18207934000,52700,52700,52700,52600,599
|
|
20231222,122200,18176415900,52600,52600,52700,52600,96
|
|
20231222,122100,18171363200,52600,52700,52700,52600,332
|
|
20231222,122000,18153879300,52600,52600,52700,52600,345
|
|
20231222,121900,18135715600,52600,52600,52700,52600,350
|
|
20231222,121800,18117282900,52700,52600,52800,52600,612
|
|
20231222,121700,18085038700,52700,52600,52700,52600,399
|
|
20231222,121600,18064028900,52700,52700,52800,52600,773
|
|
20231222,121500,18023294100,52600,52700,52800,52600,5013
|
|
20231222,121400,17759108300,52700,52700,52800,52700,599
|
|
20231222,121300,17727509700,52700,52600,52800,52600,6122
|
|
20231222,121200,17404867800,52700,52700,52700,52600,270
|
|
20231222,121100,17390647300,52600,52600,52700,52600,199
|
|
20231222,121000,17380175800,52600,52700,52700,52600,182
|
|
20231222,120900,17370593800,52600,52700,52700,52600,221
|
|
20231222,120800,17358956300,52700,52700,52700,52600,282
|
|
20231222,120700,17344107100,52600,52700,52700,52600,369
|
|
20231222,120600,17324673900,52600,52700,52700,52600,553
|
|
20231222,120500,17295549800,52700,52700,52700,52600,433
|
|
20231222,120400,17272735100,52600,52700,52700,52600,313
|
|
20231222,120300,17256260300,52600,52600,52700,52600,450
|
|
20231222,120200,17232553800,52600,52600,52700,52600,276
|
|
20231222,120100,17218022100,52600,52700,52700,52600,1145
|
|
20231222,120000,17157694400,52700,52700,52700,52600,162
|
|
20231222,115900,17149167800,52700,52700,52700,52600,263
|
|
20231222,115800,17135318400,52700,52700,52700,52600,353
|
|
20231222,115700,17116737500,52600,52700,52700,52600,134
|
|
20231222,115600,17109686700,52600,52700,52700,52600,135
|
|
20231222,115500,17102578100,52700,52600,52700,52600,412
|
|
20231222,115400,17080889200,52700,52600,52700,52600,223
|
|
20231222,115300,17069139900,52600,52700,52700,52600,688
|
|
20231222,115200,17032896600,52700,52600,52700,52600,247
|
|
20231222,115100,17019896700,52600,52700,52700,52600,355
|
|
20231222,115000,17001205300,52700,52600,52700,52500,419
|
|
20231222,114900,16979154700,52600,52600,52700,52500,2105
|
|
20231222,114800,16868441500,52600,52600,52700,52600,4422
|
|
20231222,114700,16635843900,52600,52600,52600,52500,1192
|
|
20231222,114600,16573157700,52600,52500,52600,52500,192
|
|
20231222,114500,16563071600,52600,52600,52600,52500,284
|
|
20231222,114400,16548152500,52500,52500,52600,52500,359
|
|
20231222,114300,16529277100,52600,52600,52700,52500,16622
|
|
20231222,114200,15654977100,52600,52700,52700,52600,5648
|
|
20231222,114100,15357882200,52700,52700,52700,52600,1010
|
|
20231222,114000,15304667000,52700,52600,52700,52600,555
|
|
20231222,113900,15275430600,52600,52700,52700,52600,662
|
|
20231222,113800,15240551000,52700,52600,52700,52600,362
|
|
20231222,113700,15221476100,52600,52700,52700,52600,645
|
|
20231222,113600,15187534100,52700,52600,52700,52600,161
|
|
20231222,113500,15179050600,52600,52700,52700,52600,8312
|
|
20231222,113400,14741017700,52600,52600,52700,52600,375
|
|
20231222,113300,14721277100,52700,52700,52700,52600,229
|
|
20231222,113200,14709216700,52700,52700,52700,52600,250
|
|
20231222,113100,14696052100,52600,52700,52700,52600,321
|
|
20231222,113000,14679146300,52700,52700,52700,52600,804
|
|
20231222,112900,14636789700,52600,52600,52700,52600,2294
|
|
20231222,112800,14515898600,52700,52700,52700,52600,209
|
|
20231222,112700,14504901800,52600,52600,52700,52600,143
|
|
20231222,112600,14497371900,52700,52600,52700,52600,279
|
|
20231222,112500,14482681200,52700,52600,52700,52600,298
|
|
20231222,112400,14466989900,52700,52700,52700,52600,106
|
|
20231222,112300,14461410500,52700,52600,52700,52600,141
|
|
20231222,112200,14453984500,52600,52700,52700,52600,541
|
|
20231222,112100,14425493100,52700,52700,52800,52600,334
|
|
20231222,112000,14407892400,52700,52600,52700,52600,4917
|
|
20231222,111900,14148777300,52700,52700,52700,52600,1296
|
|
20231222,111800,14080492000,52600,52700,52700,52600,4659
|
|
20231222,111700,13834971300,52600,52700,52800,52600,9270
|
|
20231222,111600,13346433800,52800,52800,52800,52700,4636
|
|
20231222,111500,13101680000,52800,52700,52800,52700,276
|
|
20231222,111400,13087116000,52800,52700,52800,52700,256
|
|
20231222,111300,13073608100,52700,52800,52800,52700,285
|
|
20231222,111200,13058581200,52700,52800,52800,52700,640
|
|
20231222,111100,13024794000,52800,52700,52800,52700,1417
|
|
20231222,111000,12949988800,52800,52700,52800,52600,5800
|
|
20231222,110900,12644335500,52700,52600,52700,52600,260
|
|
20231222,110800,12630644600,52600,52700,52700,52600,224
|
|
20231222,110700,12618845100,52600,52700,52700,52600,384
|
|
20231222,110600,12598627300,52600,52700,52700,52600,88
|
|
20231222,110500,12593992400,52700,52700,52700,52600,831
|
|
20231222,110400,12550213400,52600,52700,52700,52600,2385
|
|
20231222,110300,12424683300,52700,52600,52700,52600,201
|
|
20231222,110200,12414097200,52700,52600,52700,52600,163
|
|
20231222,110100,12405514700,52700,52700,52700,52600,509
|
|
20231222,110000,12378714400,52600,52600,52700,52600,356
|
|
20231222,105900,12359962900,52700,52600,52700,52600,378
|
|
20231222,105800,12340067100,52600,52600,52700,52600,465
|
|
20231222,105700,12315598200,52700,52700,52700,52600,234
|
|
20231222,105600,12303276700,52700,52700,52700,52600,196
|
|
20231222,105500,12292951400,52600,52700,52700,52600,431
|
|
20231222,105400,12270267100,52700,52600,52700,52600,1143
|
|
20231222,105300,12210032600,52600,52600,52700,52600,1931
|
|
20231222,105200,12108284400,52700,52600,52700,52600,194
|
|
20231222,105100,12098075500,52600,52600,52700,52600,750
|
|
20231222,105000,12058563100,52600,52600,52700,52600,362
|
|
20231222,104900,12039495600,52600,52600,52700,52600,427
|
|
20231222,104800,12017005400,52600,52600,52700,52600,1154
|
|
20231222,104700,11956198600,52700,52600,52700,52600,128
|
|
20231222,104600,11949453600,52600,52600,52700,52600,757
|
|
20231222,104500,11909613400,52600,52700,52700,52600,687
|
|
20231222,104400,11873463800,52700,52600,52700,52600,206
|
|
20231222,104300,11862621200,52600,52700,52700,52600,688
|
|
20231222,104200,11826377500,52700,52700,52700,52600,1433
|
|
20231222,104100,11750866900,52700,52600,52700,52600,305
|
|
20231222,104000,11734817100,52600,52700,52800,52600,4152
|
|
20231222,103900,11516012500,52800,52700,52800,52600,4339
|
|
20231222,103800,11287351800,52700,52700,52700,52600,307
|
|
20231222,103700,11271181800,52600,52600,52700,52600,838
|
|
20231222,103600,11227063700,52600,52700,52700,52600,274
|
|
20231222,103500,11212648300,52700,52600,52700,52600,281
|
|
20231222,103400,11197841500,52700,52600,52700,52600,234
|
|
20231222,103300,11185517700,52600,52600,52700,52600,395
|
|
20231222,103200,11164726500,52600,52600,52700,52600,209
|
|
20231222,103100,11153719700,52700,52600,52700,52600,1095
|
|
20231222,103000,11096019500,52700,52600,52700,52600,253
|
|
20231222,102900,11082708700,52700,52600,52700,52600,2402
|
|
20231222,102800,10956132300,52600,52600,52700,52600,408
|
|
20231222,102700,10934641300,52700,52600,52700,52600,278
|
|
20231222,102600,10920013100,52600,52700,52800,52600,922
|
|
20231222,102500,10871421200,52700,52600,52700,52600,4184
|
|
20231222,102400,10650936900,52700,52600,52700,52600,1039
|
|
20231222,102300,10596233900,52600,52600,52700,52600,185
|
|
20231222,102200,10586499300,52700,52700,52700,52600,1283
|
|
20231222,102100,10518933900,52700,52800,52800,52600,5413
|
|
20231222,102000,10233658700,52700,52700,52800,52600,7125
|
|
20231222,101900,9858140300,52700,52700,52700,52600,438
|
|
20231222,101800,9835094400,52700,52700,52700,52600,419
|
|
20231222,101700,9813029400,52600,52700,52700,52600,568
|
|
20231222,101600,9783127300,52700,52500,52700,52500,2790
|
|
20231222,101500,9636374000,52600,52600,52600,52500,7707
|
|
20231222,101400,9231005800,52600,52800,52800,52600,1434
|
|
20231222,101300,9155424000,52700,52600,52800,52600,7475
|
|
20231222,101200,8761483200,52600,52700,52700,52600,209
|
|
20231222,101100,8750484700,52700,52600,52700,52600,297
|
|
20231222,101000,8734846600,52700,52600,52700,52600,305
|
|
20231222,100900,8718783700,52700,52700,52700,52600,1534
|
|
20231222,100800,8638088000,52700,52600,52700,52600,955
|
|
20231222,100700,8587845800,52600,52700,52700,52500,6053
|
|
20231222,100600,8269256800,52700,52600,52800,52500,15271
|
|
20231222,100500,7465067000,52600,52600,52700,52600,203
|
|
20231222,100400,7454388100,52600,52600,52700,52600,289
|
|
20231222,100300,7439175700,52700,52600,52700,52500,1580
|
|
20231222,100200,7356056200,52600,52500,52700,52500,8722
|
|
20231222,100100,6897266500,52600,52700,52800,52500,18721
|
|
20231222,100000,5911844300,52700,52700,52800,52700,796
|
|
20231222,095900,5869892900,52700,52700,52800,52700,663
|
|
20231222,095800,5834905000,52700,52700,52800,52700,170
|
|
20231222,095700,5825945500,52800,52800,52800,52700,6898
|
|
20231222,095600,5461745500,52800,52800,52900,52800,152
|
|
20231222,095500,5453719800,52800,52800,52900,52800,471
|
|
20231222,095400,5428822200,52800,52800,52900,52800,408
|
|
20231222,095300,5407278500,52800,52800,52900,52800,463
|
|
20231222,095200,5382825900,52800,52900,52900,52800,1107
|
|
20231222,095100,5324349900,52900,52800,52900,52800,154
|
|
20231222,095000,5316214300,52900,52800,52900,52800,176
|
|
20231222,094900,5306915000,52800,52800,52900,52800,722
|
|
20231222,094800,5268785400,52800,52900,52900,52800,758
|
|
20231222,094700,5228740200,52900,52800,52900,52800,132
|
|
20231222,094600,5221768600,52900,52800,52900,52700,3239
|
|
20231222,094500,5050737000,52800,52800,52900,52800,1316
|
|
20231222,094400,4981245900,52800,52900,52900,52700,6032
|
|
20231222,094300,4662762600,52800,52900,52900,52800,296
|
|
20231222,094200,4647109200,52900,52900,53000,52900,4114
|
|
20231222,094100,4429475300,52900,53000,53000,52900,486
|
|
20231222,094000,4403737100,52900,52900,53000,52900,115
|
|
20231222,093900,4397651200,52900,52900,53000,52900,209
|
|
20231222,093800,4386576600,52900,52900,53000,52900,992
|
|
20231222,093700,4334005700,53000,52900,53000,52900,496
|
|
20231222,093600,4307729100,53000,53000,53000,52900,166
|
|
20231222,093500,4298942900,53000,52900,53000,52900,140
|
|
20231222,093400,4291528200,53000,53000,53000,52900,417
|
|
20231222,093300,4269442000,53000,53100,53100,52900,2739
|
|
20231222,093200,4124340700,53100,53000,53100,52900,3481
|
|
20231222,093100,3939800900,53000,53000,53000,52900,160
|
|
20231222,093000,3931323000,53000,53000,53000,52900,2318
|
|
20231222,092900,3808478500,53100,53000,53100,52900,5449
|
|
20231222,092800,3519568100,53000,53000,53000,52900,374
|
|
20231222,092700,3499750900,52900,53000,53000,52900,293
|
|
20231222,092600,3484241500,53000,52900,53000,52900,724
|
|
20231222,092500,3445923700,53000,52900,53000,52900,137
|
|
20231222,092400,3438669900,53000,52900,53000,52900,647
|
|
20231222,092300,3404384800,52900,52900,53000,52900,398
|
|
20231222,092200,3383294400,52900,53000,53000,52900,119
|
|
20231222,092100,3376997300,53000,53000,53000,52900,2252
|
|
20231222,092000,3257658900,53000,53000,53200,52900,6683
|
|
20231222,091900,2903100400,53000,53000,53100,53000,518
|
|
20231222,091800,2875613500,53000,53000,53100,53000,206
|
|
20231222,091700,2864687500,53000,53100,53100,53000,397
|
|
20231222,091600,2843634200,53000,53100,53100,53000,645
|
|
20231222,091500,2809391100,53000,53000,53000,53000,736
|
|
20231222,091400,2770383100,53000,53000,53100,53000,1554
|
|
20231222,091300,2688012300,53100,53100,53100,53000,528
|
|
20231222,091200,2660024100,53000,53100,53200,53000,10422
|
|
20231222,091100,2106624800,53100,53200,53300,53100,7378
|
|
20231222,091000,1714125700,53200,53200,53300,53200,181
|
|
20231222,090900,1704488800,53300,53200,53300,53200,649
|
|
20231222,090800,1669958200,53300,53300,53300,53200,1115
|
|
20231222,090700,1610531400,53300,53300,53300,53200,2406
|
|
20231222,090600,1482463900,53200,53100,53300,53100,3812
|
|
20231222,090500,1279587500,53100,53100,53200,53100,421
|
|
20231222,090400,1257195000,53200,53200,53200,53100,294
|
|
20231222,090300,1241560400,53200,53200,53300,53200,1667
|
|
20231222,090200,1152807100,53200,53400,53400,53200,4189
|
|
20231222,090100,929567600,53400,53200,53400,53200,4871
|
|
20231222,090000,669906500,53300,53300,53300,53100,12578
|