575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183200,11885971100,94000,94000,94000,94000,3372
|
|
20231204,183100,11885971100,94000,94000,94000,94000,0
|
|
20231204,183000,11885971100,94000,94000,94000,94000,0
|
|
20231204,182900,11885971100,94000,94000,94000,94000,0
|
|
20231204,182800,11885971100,94000,94000,94000,94000,0
|
|
20231204,182700,11885971100,94000,94000,94000,94000,0
|
|
20231204,182600,11885971100,94000,94000,94000,94000,0
|
|
20231204,182500,11885971100,94000,94000,94000,94000,0
|
|
20231204,182400,11885971100,94000,94000,94000,94000,0
|
|
20231204,182300,11885971100,94000,94000,94000,94000,0
|
|
20231204,182200,11885971100,94000,94000,94000,94000,0
|
|
20231204,182100,11885971100,94000,94000,94000,94000,0
|
|
20231204,182000,11885971100,94000,94000,94000,94000,0
|
|
20231204,181900,11885971100,94000,94000,94000,94000,0
|
|
20231204,181800,11885971100,94000,94000,94000,94000,0
|
|
20231204,181700,11885971100,94000,94000,94000,94000,0
|
|
20231204,181600,11885971100,94000,94000,94000,94000,0
|
|
20231204,181500,11885971100,94000,94000,94000,94000,0
|
|
20231204,181400,11885971100,94000,94000,94000,94000,0
|
|
20231204,181300,11885971100,94000,94000,94000,94000,0
|
|
20231204,181200,11885971100,94000,94000,94000,94000,0
|
|
20231204,181100,11885971100,94000,94000,94000,94000,0
|
|
20231204,181000,11885971100,94000,94000,94000,94000,0
|
|
20231204,180900,11885971100,94000,94000,94000,94000,0
|
|
20231204,180800,11885971100,94000,94000,94000,94000,0
|
|
20231204,180700,11885971100,94000,94000,94000,94000,0
|
|
20231204,180600,11885971100,94000,94000,94000,94000,0
|
|
20231204,180500,11885971100,94000,94000,94000,94000,0
|
|
20231204,180400,11885971100,94000,94000,94000,94000,0
|
|
20231204,180300,11885971100,94000,94000,94000,94000,0
|
|
20231204,180200,11885971100,94000,94000,94000,94000,3372
|
|
20231204,180100,11885971100,94000,94000,94000,94000,0
|
|
20231204,180000,11885971100,94000,94000,94000,94000,0
|
|
20231204,175900,11885971100,94000,94000,94000,94000,0
|
|
20231204,175800,11885971100,94000,94000,94000,94000,0
|
|
20231204,175700,11885971100,94000,94000,94000,94000,0
|
|
20231204,175600,11885971100,94000,94000,94000,94000,0
|
|
20231204,175500,11885971100,94000,94000,94000,94000,0
|
|
20231204,175400,11885971100,94000,94000,94000,94000,0
|
|
20231204,175300,11885971100,94000,94000,94000,94000,0
|
|
20231204,175200,11885971100,94000,94000,94000,94000,0
|
|
20231204,175100,11885971100,94000,94000,94000,94000,0
|
|
20231204,175000,11885971100,94000,94000,94000,94000,0
|
|
20231204,174900,11885971100,94000,94000,94000,94000,0
|
|
20231204,174800,11885971100,94000,94000,94000,94000,0
|
|
20231204,174700,11885971100,94000,94000,94000,94000,0
|
|
20231204,174600,11885971100,94000,94000,94000,94000,0
|
|
20231204,174500,11885971100,94000,94000,94000,94000,0
|
|
20231204,174400,11885971100,94000,94000,94000,94000,0
|
|
20231204,174300,11885971100,94000,94000,94000,94000,0
|
|
20231204,174200,11885971100,94000,94000,94000,94000,0
|
|
20231204,174100,11885971100,94000,94000,94000,94000,0
|
|
20231204,174000,11885971100,94000,94000,94000,94000,0
|
|
20231204,173900,11885971100,94000,94000,94000,94000,0
|
|
20231204,173800,11885971100,94000,94000,94000,94000,0
|
|
20231204,173700,11885971100,94000,94000,94000,94000,0
|
|
20231204,173600,11885971100,94000,94000,94000,94000,0
|
|
20231204,173500,11885971100,94000,94000,94000,94000,0
|
|
20231204,173400,11885971100,94000,94000,94000,94000,0
|
|
20231204,173300,11885971100,94000,94000,94000,94000,0
|
|
20231204,173200,11885971100,94000,94000,94000,94000,3372
|
|
20231204,173100,11885971100,94000,94000,94000,94000,0
|
|
20231204,173000,11885971100,94000,94000,94000,94000,0
|
|
20231204,172900,11885971100,94000,94000,94000,94000,0
|
|
20231204,172800,11885971100,94000,94000,94000,94000,0
|
|
20231204,172700,11885971100,94000,94000,94000,94000,0
|
|
20231204,172600,11885971100,94000,94000,94000,94000,0
|
|
20231204,172500,11885971100,94000,94000,94000,94000,0
|
|
20231204,172400,11885971100,94000,94000,94000,94000,0
|
|
20231204,172300,11885971100,94000,94000,94000,94000,0
|
|
20231204,172200,11885971100,94000,94000,94000,94000,0
|
|
20231204,172100,11885971100,94000,94000,94000,94000,0
|
|
20231204,172000,11885971100,94000,94000,94000,94000,0
|
|
20231204,171900,11885971100,94000,94000,94000,94000,0
|
|
20231204,171800,11885971100,94000,94000,94000,94000,0
|
|
20231204,171700,11885971100,94000,94000,94000,94000,0
|
|
20231204,171600,11885971100,94000,94000,94000,94000,0
|
|
20231204,171500,11885971100,94000,94000,94000,94000,0
|
|
20231204,171400,11885971100,94000,94000,94000,94000,0
|
|
20231204,171300,11885971100,94000,94000,94000,94000,0
|
|
20231204,171200,11885971100,94000,94000,94000,94000,0
|
|
20231204,171100,11885971100,94000,94000,94000,94000,0
|
|
20231204,171000,11885971100,94000,94000,94000,94000,0
|
|
20231204,170900,11885971100,94000,94000,94000,94000,0
|
|
20231204,170800,11885971100,94000,94000,94000,94000,0
|
|
20231204,170700,11885971100,94000,94000,94000,94000,0
|
|
20231204,170600,11885971100,94000,94000,94000,94000,0
|
|
20231204,170500,11885971100,94000,94000,94000,94000,0
|
|
20231204,170400,11885971100,94000,94000,94000,94000,0
|
|
20231204,170300,11885971100,94000,94000,94000,94000,0
|
|
20231204,170200,11885971100,94000,94000,94000,94000,3372
|
|
20231204,170100,11885971100,94000,94000,94000,94000,0
|
|
20231204,170000,11885971100,94000,94000,94000,94000,0
|
|
20231204,165900,11885971100,94000,94000,94000,94000,0
|
|
20231204,165800,11885971100,94000,94000,94000,94000,0
|
|
20231204,165700,11885971100,94000,94000,94000,94000,0
|
|
20231204,165600,11885971100,94000,94000,94000,94000,0
|
|
20231204,165500,11885971100,94000,94000,94000,94000,0
|
|
20231204,165400,11885971100,94000,94000,94000,94000,0
|
|
20231204,165300,11885971100,94000,94000,94000,94000,0
|
|
20231204,165200,11885971100,94000,94000,94000,94000,0
|
|
20231204,165100,11885971100,94000,94000,94000,94000,0
|
|
20231204,165000,11885971100,94000,94000,94000,94000,0
|
|
20231204,164900,11885971100,94000,94000,94000,94000,0
|
|
20231204,164800,11885971100,94000,94000,94000,94000,0
|
|
20231204,164700,11885971100,94000,94000,94000,94000,0
|
|
20231204,164600,11885971100,94000,94000,94000,94000,0
|
|
20231204,164500,11885971100,94000,94000,94000,94000,0
|
|
20231204,164400,11885971100,94000,94000,94000,94000,0
|
|
20231204,164300,11885971100,94000,94000,94000,94000,0
|
|
20231204,164200,11885971100,94000,94000,94000,94000,0
|
|
20231204,164100,11885971100,94000,94000,94000,94000,0
|
|
20231204,164000,11885971100,94000,94000,94000,94000,0
|
|
20231204,163900,11885971100,94000,94000,94000,94000,0
|
|
20231204,163800,11885971100,94000,94000,94000,94000,0
|
|
20231204,163700,11885971100,94000,94000,94000,94000,0
|
|
20231204,163600,11885971100,94000,94000,94000,94000,0
|
|
20231204,163500,11885971100,94000,94000,94000,94000,0
|
|
20231204,163400,11885971100,94000,94000,94000,94000,0
|
|
20231204,163300,11885971100,94000,94000,94000,94000,0
|
|
20231204,163200,11885971100,94000,94000,94000,94000,3372
|
|
20231204,163100,11885971100,94000,94000,94000,94000,0
|
|
20231204,163000,11885971100,94000,94000,94000,94000,0
|
|
20231204,162900,11885971100,94000,94000,94000,94000,0
|
|
20231204,162800,11885971100,94000,94000,94000,94000,0
|
|
20231204,162700,11885971100,94000,94000,94000,94000,0
|
|
20231204,162600,11885971100,94000,94000,94000,94000,0
|
|
20231204,162500,11885971100,94000,94000,94000,94000,0
|
|
20231204,162400,11885971100,94000,94000,94000,94000,0
|
|
20231204,162300,11885971100,94000,94000,94000,94000,0
|
|
20231204,162200,11885971100,94000,94000,94000,94000,0
|
|
20231204,162100,11885971100,94000,94000,94000,94000,0
|
|
20231204,162000,11885971100,94000,94000,94000,94000,0
|
|
20231204,161900,11885971100,94000,94000,94000,94000,0
|
|
20231204,161800,11885971100,94000,94000,94000,94000,0
|
|
20231204,161700,11885971100,94000,94000,94000,94000,0
|
|
20231204,161600,11885971100,94000,94000,94000,94000,0
|
|
20231204,161500,11885971100,94000,94000,94000,94000,0
|
|
20231204,161400,11885971100,94000,94000,94000,94000,0
|
|
20231204,161300,11885971100,94000,94000,94000,94000,0
|
|
20231204,161200,11885971100,94000,94000,94000,94000,0
|
|
20231204,161100,11885971100,94000,94000,94000,94000,0
|
|
20231204,161000,11885971100,94000,94000,94000,94000,0
|
|
20231204,160900,11885971100,94000,94000,94000,94000,0
|
|
20231204,160800,11885971100,94000,94000,94000,94000,0
|
|
20231204,160700,11885971100,94000,94000,94000,94000,0
|
|
20231204,160600,11885971100,94000,94000,94000,94000,0
|
|
20231204,160500,11885971100,94000,94000,94000,94000,0
|
|
20231204,160400,11885971100,94000,94000,94000,94000,0
|
|
20231204,160300,11885971100,94000,94000,94000,94000,0
|
|
20231204,160200,11885971100,94000,94000,94000,94000,3372
|
|
20231204,160100,11885971100,94000,94000,94000,94000,0
|
|
20231204,160000,11885971100,94000,94000,94000,94000,0
|
|
20231204,155900,11885971100,94000,94000,94000,94000,0
|
|
20231204,155800,11885971100,94000,94000,94000,94000,0
|
|
20231204,155700,11885971100,94000,94000,94000,94000,0
|
|
20231204,155600,11885971100,94000,94000,94000,94000,0
|
|
20231204,155500,11885971100,94000,94000,94000,94000,0
|
|
20231204,155400,11885971100,94000,94000,94000,94000,0
|
|
20231204,155300,11885971100,94000,94000,94000,94000,0
|
|
20231204,155200,11885971100,94000,94000,94000,94000,0
|
|
20231204,155100,11885971100,94000,94000,94000,94000,0
|
|
20231204,155000,11885971100,94000,94000,94000,94000,0
|
|
20231204,154900,11885971100,94000,94000,94000,94000,0
|
|
20231204,154800,11885971100,94000,94000,94000,94000,0
|
|
20231204,154700,11885971100,94000,94000,94000,94000,0
|
|
20231204,154600,11885971100,94000,94000,94000,94000,0
|
|
20231204,154500,11885971100,94000,94000,94000,94000,0
|
|
20231204,154400,11885971100,94000,94000,94000,94000,0
|
|
20231204,154300,11885971100,94000,94000,94000,94000,0
|
|
20231204,154200,11885971100,94000,94000,94000,94000,0
|
|
20231204,154100,11885971100,94000,94000,94000,94000,0
|
|
20231204,154000,11885971100,94000,94000,94000,94000,0
|
|
20231204,153900,11885971100,94000,94000,94000,94000,0
|
|
20231204,153800,11885971100,94000,94000,94000,94000,0
|
|
20231204,153700,11885971100,94000,94000,94000,94000,0
|
|
20231204,153600,11885971100,94000,94000,94000,94000,0
|
|
20231204,153500,11885971100,94000,94000,94000,94000,0
|
|
20231204,153400,11885971100,94000,94000,94000,94000,0
|
|
20231204,153300,11885971100,94000,94000,94000,94000,0
|
|
20231204,153200,11885971100,94000,94000,94000,94000,3372
|
|
20231204,153100,11885971100,94000,94000,94000,94000,0
|
|
20231204,153000,11885971100,94000,94000,94000,94000,3372
|
|
20231204,152900,11569003100,94000,94000,94000,94000,0
|
|
20231204,152800,11569003100,94000,94000,94000,94000,0
|
|
20231204,152700,11569003100,94000,94000,94000,94000,0
|
|
20231204,152600,11569003100,94000,94000,94000,94000,0
|
|
20231204,152500,11569003100,94000,94000,94000,94000,0
|
|
20231204,152400,11569003100,94000,94000,94000,94000,0
|
|
20231204,152300,11569003100,94000,94000,94000,94000,0
|
|
20231204,152200,11569003100,94000,94000,94000,94000,0
|
|
20231204,152100,11569003100,94000,94000,94000,94000,0
|
|
20231204,152000,11569003100,94000,94000,94000,94000,0
|
|
20231204,151900,11569003100,94000,94000,94000,93800,117
|
|
20231204,151800,11558015200,93900,93900,93900,93800,54
|
|
20231204,151700,11552944700,93900,93800,93900,93800,195
|
|
20231204,151600,11534646400,93900,93900,93900,93800,170
|
|
20231204,151500,11518697400,93900,93800,94000,93800,270
|
|
20231204,151400,11493355900,93800,94000,94100,93800,289
|
|
20231204,151300,11466211600,94000,94000,94000,93900,282
|
|
20231204,151200,11439726300,93900,94000,94200,93900,183
|
|
20231204,151100,11422518300,93900,94000,94100,93800,574
|
|
20231204,151000,11368552400,93800,94000,94100,93800,142
|
|
20231204,150900,11355208800,94000,94100,94200,93900,315
|
|
20231204,150800,11325582100,94100,94200,94200,94000,273
|
|
20231204,150700,11299895100,94200,94100,94300,94100,167
|
|
20231204,150600,11284169800,94100,94100,94200,94000,284
|
|
20231204,150500,11257447700,94200,94200,94200,94100,254
|
|
20231204,150400,11233535700,94200,94100,94300,94100,325
|
|
20231204,150300,11202932200,94100,94200,94300,94000,430
|
|
20231204,150200,11162460700,94100,94200,94200,94000,384
|
|
20231204,150100,11126309000,94200,94100,94200,94000,320
|
|
20231204,150000,11096199800,94000,93600,94100,93500,1494
|
|
20231204,145900,10955890000,93600,93600,93700,93500,237
|
|
20231204,145800,10933709900,93600,93700,93700,93500,347
|
|
20231204,145700,10901232600,93700,93700,93700,93500,318
|
|
20231204,145600,10871473800,93700,93400,93900,93400,767
|
|
20231204,145500,10799711000,93400,93400,93500,93400,275
|
|
20231204,145400,10774011400,93500,93400,93500,93400,178
|
|
20231204,145300,10757381200,93400,93600,93600,93400,215
|
|
20231204,145200,10737278400,93600,93600,94000,93500,619
|
|
20231204,145100,10679303900,93600,93500,93700,93500,232
|
|
20231204,145000,10657607100,93500,93500,93900,93500,362
|
|
20231204,144900,10623724800,93600,93700,93700,93500,312
|
|
20231204,144800,10594532000,93500,93400,93900,93400,1044
|
|
20231204,144700,10496875500,93400,93400,93500,93300,713
|
|
20231204,144600,10430275600,93400,93400,93600,93400,341
|
|
20231204,144500,10398403800,93500,93500,93600,93400,271
|
|
20231204,144400,10373066000,93500,93500,93700,93400,315
|
|
20231204,144300,10343598300,93700,93500,93900,93500,356
|
|
20231204,144200,10310260400,93500,93600,93700,93500,180
|
|
20231204,144100,10293420000,93600,93600,93800,93600,377
|
|
20231204,144000,10258127400,93600,93800,93900,93500,243
|
|
20231204,143900,10235361000,93800,93900,94000,93800,305
|
|
20231204,143800,10206721900,93900,93900,94000,93900,164
|
|
20231204,143700,10191317900,93900,93900,94000,93900,264
|
|
20231204,143600,10166518900,93900,93900,93900,93800,168
|
|
20231204,143500,10150753500,93800,93900,93900,93800,138
|
|
20231204,143400,10137807800,93800,93900,94000,93800,129
|
|
20231204,143300,10125701700,93900,94000,94100,93800,317
|
|
20231204,143200,10095920200,94000,93900,94100,93600,283
|
|
20231204,143100,10069328100,94000,94000,94100,93500,932
|
|
20231204,143000,9981749400,94000,93600,94000,93600,536
|
|
20231204,142900,9931443000,93800,93600,93900,93600,1153
|
|
20231204,142800,9823221900,93600,93500,93900,93500,205
|
|
20231204,142700,9804009900,93500,93800,93800,93500,208
|
|
20231204,142600,9784528300,93800,94000,94000,93700,305
|
|
20231204,142500,9755908800,93900,93700,94000,93700,154
|
|
20231204,142400,9741458200,93700,93700,93900,93700,286
|
|
20231204,142300,9714631000,93700,93700,93800,93700,317
|
|
20231204,142200,9684921300,93700,93800,93800,93700,183
|
|
20231204,142100,9667768800,93700,93800,93800,93700,296
|
|
20231204,142000,9640016400,93800,93800,93900,93700,534
|
|
20231204,141900,9589939500,93800,93900,94000,93800,145
|
|
20231204,141800,9576332600,93800,93800,94000,93800,205
|
|
20231204,141700,9557091300,93800,93700,93900,93700,202
|
|
20231204,141600,9538151900,93900,93700,93900,93700,218
|
|
20231204,141500,9517706900,93700,93900,94000,93700,254
|
|
20231204,141400,9493863800,93900,94000,94000,93700,415
|
|
20231204,141300,9454915500,93900,93900,94100,93900,149
|
|
20231204,141200,9440909500,93900,94100,94100,93900,95
|
|
20231204,141100,9431982600,94000,93700,94000,93700,172
|
|
20231204,141000,9415839600,93700,94000,94000,93700,207
|
|
20231204,140900,9396416500,93800,93900,94100,93700,152
|
|
20231204,140800,9382141700,93900,94000,94000,93700,149
|
|
20231204,140700,9368155800,93900,93700,94200,93700,250
|
|
20231204,140600,9344692400,93700,93800,93800,93700,145
|
|
20231204,140500,9331097200,93800,93800,94100,93800,212
|
|
20231204,140400,9311180500,93900,93700,93900,93700,189
|
|
20231204,140300,9293467200,93800,93700,94000,93700,123
|
|
20231204,140200,9281925200,93800,93900,94100,93700,417
|
|
20231204,140100,9242731100,93900,93700,93900,93700,225
|
|
20231204,140000,9221638500,93900,93400,94000,93400,1296
|
|
20231204,135900,9099929100,93500,93500,93600,93400,107
|
|
20231204,135800,9089927400,93500,93400,93700,93400,156
|
|
20231204,135700,9075344200,93600,93600,93600,93400,183
|
|
20231204,135600,9058233700,93700,93400,93700,93400,138
|
|
20231204,135500,9045335000,93500,93700,93800,93400,93
|
|
20231204,135400,9036635500,93700,93600,93700,93400,394
|
|
20231204,135300,8999763000,93500,93600,93700,93400,130
|
|
20231204,135200,8987606100,93400,93700,93700,93400,179
|
|
20231204,135100,8970856500,93700,93700,93700,93400,296
|
|
20231204,135000,8943146500,93800,93800,93800,93700,179
|
|
20231204,134900,8926369300,93900,93700,93900,93600,123
|
|
20231204,134800,8914842300,93800,93700,93900,93700,156
|
|
20231204,134700,8900219200,93700,93800,93800,93700,163
|
|
20231204,134600,8884930300,93800,93700,93800,93600,138
|
|
20231204,134500,8872004500,93700,93700,93800,93600,163
|
|
20231204,134400,8856734700,93700,93600,93700,93600,181
|
|
20231204,134300,8839791700,93700,93400,93700,93400,149
|
|
20231204,134200,8825858600,93400,93500,93700,93400,165
|
|
20231204,134100,8810422200,93600,93500,93600,93500,156
|
|
20231204,134000,8795834100,93600,93600,93600,93400,166
|
|
20231204,133900,8780320200,93700,93600,93700,93400,120
|
|
20231204,133800,8769091900,93600,93700,93700,93500,274
|
|
20231204,133700,8743462400,93600,93800,93900,93600,264
|
|
20231204,133600,8718712000,93700,93700,93800,93500,129
|
|
20231204,133500,8706634500,93700,93400,93700,93400,132
|
|
20231204,133400,8694293400,93400,93500,93700,93400,133
|
|
20231204,133300,8681858200,93500,93000,93500,93000,388
|
|
20231204,133200,8645659500,93000,93000,93500,93000,1193
|
|
20231204,133100,8534305400,93000,93100,93400,93000,197
|
|
20231204,133000,8515966900,93200,93000,93300,92900,616
|
|
20231204,132900,8458594700,93000,93000,93200,93000,567
|
|
20231204,132800,8405845500,93000,93100,93200,93000,172
|
|
20231204,132700,8389829800,93200,93600,93600,93200,654
|
|
20231204,132600,8328767500,93600,93700,93700,93600,108
|
|
20231204,132500,8318654400,93600,93600,93800,93600,212
|
|
20231204,132400,8298796300,93800,93800,93900,93700,106
|
|
20231204,132300,8288859800,93800,93800,93800,93700,144
|
|
20231204,132200,8275361700,93800,93700,93900,93700,154
|
|
20231204,132100,8260917600,93700,93800,93900,93600,617
|
|
20231204,132000,8203044000,93700,93700,93700,93700,106
|
|
20231204,131900,8193111800,93600,93700,94000,93600,542
|
|
20231204,131800,8142286900,93800,93800,93900,93700,173
|
|
20231204,131700,8126063200,93900,93900,93900,93800,153
|
|
20231204,131600,8111710300,93900,94000,94000,93800,112
|
|
20231204,131500,8101199600,94000,93800,94000,93800,345
|
|
20231204,131400,8068828300,93800,93900,94000,93800,246
|
|
20231204,131300,8045732100,94000,94000,94000,93900,112
|
|
20231204,131200,8035207800,94200,94100,94200,94000,270
|
|
20231204,131100,8009819200,94100,94100,94300,94100,44
|
|
20231204,131000,8005677500,94000,94500,94500,94000,475
|
|
20231204,130900,7960935500,94500,94200,94500,94200,280
|
|
20231204,130800,7934543000,94300,94300,94400,94300,806
|
|
20231204,130700,7858529000,94300,94400,94500,94300,208
|
|
20231204,130600,7838892800,94400,94300,94400,94300,114
|
|
20231204,130500,7828135700,94300,94400,94500,94300,466
|
|
20231204,130400,7784142400,94400,94500,94500,94400,150
|
|
20231204,130300,7769971300,94400,94400,94600,94400,130
|
|
20231204,130200,7757695500,94500,94600,94600,94400,291
|
|
20231204,130100,7730196200,94600,94500,94600,94500,421
|
|
20231204,130000,7690372300,94500,94500,94600,94400,254
|
|
20231204,125900,7666370000,94500,94300,94500,94300,124
|
|
20231204,125800,7654664900,94300,94300,94300,94300,27
|
|
20231204,125700,7652118800,94300,94400,94500,94300,122
|
|
20231204,125600,7640610100,94300,94300,94600,94300,828
|
|
20231204,125500,7562376400,94300,94100,94300,94100,255
|
|
20231204,125400,7538342800,94200,94000,94200,94000,56
|
|
20231204,125300,7533072800,94100,94000,94200,94000,61
|
|
20231204,125200,7527333700,94200,94000,94200,94000,117
|
|
20231204,125100,7516325100,94000,94000,94100,94000,53
|
|
20231204,125000,7511338700,94100,94200,94200,94000,44
|
|
20231204,124900,7507199300,94200,94100,94200,94000,119
|
|
20231204,124800,7496007000,94100,94100,94100,94000,122
|
|
20231204,124700,7484526900,94100,94300,94300,94100,114
|
|
20231204,124600,7473784700,94300,94200,94300,94200,69
|
|
20231204,124500,7467284300,94200,94100,94300,94100,172
|
|
20231204,124400,7451090300,94100,94200,94300,94100,63
|
|
20231204,124300,7445154900,94100,94100,94200,94000,10
|
|
20231204,124200,7444214100,94100,94300,94300,94000,104
|
|
20231204,124100,7434433500,94300,94200,94300,94100,334
|
|
20231204,124000,7402942600,94100,94000,94100,94000,142
|
|
20231204,123900,7389583900,94000,94000,94100,94000,81
|
|
20231204,123800,7381969800,94100,94100,94100,94000,62
|
|
20231204,123700,7376136400,94000,94200,94200,94000,104
|
|
20231204,123600,7366355300,94100,94100,94100,94000,84
|
|
20231204,123500,7358452300,94100,94300,94400,94100,258
|
|
20231204,123400,7334132400,94300,94300,94400,94200,272
|
|
20231204,123300,7308480000,94400,94300,94400,94300,19
|
|
20231204,123200,7306687100,94400,94400,94400,94300,249
|
|
20231204,123100,7283199400,94400,94400,94500,94300,47
|
|
20231204,123000,7278762900,94400,94400,94500,94300,70
|
|
20231204,122900,7272155900,94300,94200,94400,94200,377
|
|
20231204,122800,7236581800,94200,94300,94300,94200,73
|
|
20231204,122700,7229700800,94200,94400,94400,94200,722
|
|
20231204,122600,7161604100,94300,94400,94500,94300,94
|
|
20231204,122500,7152730500,94500,94300,94600,94300,147
|
|
20231204,122400,7138833100,94300,94700,94700,94300,81
|
|
20231204,122300,7131181300,94700,94600,94700,94300,258
|
|
20231204,122200,7106780300,94700,94500,94700,94300,37
|
|
20231204,122100,7103282700,94500,94400,94500,94400,167
|
|
20231204,122000,7087504100,94300,94300,94700,94200,283
|
|
20231204,121900,7060783600,94300,94000,94700,94000,7743
|
|
20231204,121800,6329750800,94100,94000,94200,94000,133
|
|
20231204,121700,6317231300,94100,94200,94200,94000,139
|
|
20231204,121600,6304154700,94100,94100,94200,94000,301
|
|
20231204,121500,6275831400,94200,94100,94200,94000,68
|
|
20231204,121400,6269431300,94100,94100,94100,94100,80
|
|
20231204,121300,6261903300,94000,94000,94100,94000,172
|
|
20231204,121200,6245727200,94100,94000,94100,94000,61
|
|
20231204,121100,6239987500,94000,94000,94100,94000,79
|
|
20231204,121000,6232557400,94000,94000,94100,93900,135
|
|
20231204,120900,6219864300,94000,94000,94000,94000,154
|
|
20231204,120800,6205388300,94000,94000,94000,93900,114
|
|
20231204,120700,6194674300,93900,94000,94100,93900,282
|
|
20231204,120600,6168170600,94000,94000,94100,94000,108
|
|
20231204,120500,6158014800,94000,94000,94000,94000,76
|
|
20231204,120400,6150870800,94000,93900,94000,93900,106
|
|
20231204,120300,6140913600,94000,93900,94000,93900,196
|
|
20231204,120200,6122492000,93900,94100,94100,93900,148
|
|
20231204,120100,6108581400,94100,94000,94100,94000,99
|
|
20231204,120000,6099267600,94000,93900,94100,93800,2321
|
|
20231204,115900,5881091800,93800,94000,94000,93800,306
|
|
20231204,115800,5852353600,93900,93900,94000,93900,39
|
|
20231204,115700,5848690700,94000,93800,94000,93800,405
|
|
20231204,115600,5810662300,93700,93800,93900,93700,126
|
|
20231204,115500,5798844900,93800,93700,93900,93700,57
|
|
20231204,115400,5793497600,93700,93800,93800,93700,56
|
|
20231204,115300,5788246100,93800,93800,93900,93700,65
|
|
20231204,115200,5782150900,93800,93800,93900,93700,275
|
|
20231204,115100,5756355200,93900,93600,93900,93600,191
|
|
20231204,115000,5738443400,93600,93700,93700,93600,307
|
|
20231204,114900,5709683900,93700,93900,93900,93700,489
|
|
20231204,114800,5663806100,93900,93800,93900,93800,94
|
|
20231204,114700,5654980500,93800,93900,93900,93800,137
|
|
20231204,114600,5642124500,93800,93800,93900,93800,75
|
|
20231204,114500,5635085800,93800,93800,93900,93800,25
|
|
20231204,114400,5632739200,93900,93800,93900,93800,51
|
|
20231204,114300,5627951000,93800,93800,93900,93800,149
|
|
20231204,114200,5613970700,93900,93900,93900,93800,71
|
|
20231204,114100,5607304700,93800,93700,93800,93700,208
|
|
20231204,114000,5587798100,93700,93600,93900,93600,182
|
|
20231204,113900,5570734600,93600,93600,93700,93600,65
|
|
20231204,113800,5564646200,93700,93700,93800,93600,93
|
|
20231204,113700,5555925900,93700,93600,93700,93600,130
|
|
20231204,113600,5543750800,93700,93700,93900,93700,291
|
|
20231204,113500,5516475400,93800,93900,93900,93700,175
|
|
20231204,113400,5500057800,93800,93900,93900,93800,614
|
|
20231204,113300,5442404900,93900,94000,94000,93900,98
|
|
20231204,113200,5433193700,93900,94000,94100,93900,372
|
|
20231204,113100,5398203100,94000,94100,94100,93900,316
|
|
20231204,113000,5368501200,94100,93800,94100,93800,1232
|
|
20231204,112900,5252748800,93900,93900,93900,93800,149
|
|
20231204,112800,5238761500,93900,93900,93900,93800,54
|
|
20231204,112700,5233694400,93900,93900,93900,93800,124
|
|
20231204,112600,5222057800,93800,93900,93900,93800,72
|
|
20231204,112500,5215300200,93800,93800,93800,93700,148
|
|
20231204,112400,5201420500,93800,93700,93800,93700,210
|
|
20231204,112300,5181738600,93700,93900,93900,93700,347
|
|
20231204,112200,5149169200,93900,93700,93900,93700,716
|
|
20231204,112100,5082018000,93700,93600,93700,93600,211
|
|
20231204,112000,5062254800,93700,93600,93700,93600,215
|
|
20231204,111900,5042124100,93700,93500,93700,93500,785
|
|
20231204,111800,4968670900,93500,93400,93500,93400,74
|
|
20231204,111700,4961755500,93500,93400,93500,93300,136
|
|
20231204,111600,4949052000,93400,93400,93400,93300,102
|
|
20231204,111500,4939527500,93500,93400,93500,93300,356
|
|
20231204,111400,4906276300,93300,93200,93400,93200,414
|
|
20231204,111300,4867646400,93300,93200,93300,93200,128
|
|
20231204,111200,4855706200,93300,93100,93300,93100,103
|
|
20231204,111100,4846107900,93200,93200,93300,93100,126
|
|
20231204,111000,4834362300,93200,93300,93300,93100,132
|
|
20231204,110900,4822061500,93300,93200,93300,93200,363
|
|
20231204,110800,4788225000,93300,93300,93300,93200,105
|
|
20231204,110700,4778429900,93300,93100,93400,93100,117
|
|
20231204,110600,4767522800,93100,93300,93400,93100,688
|
|
20231204,110500,4703361100,93300,93400,93400,93300,45
|
|
20231204,110400,4699160400,93200,93400,93500,93200,225
|
|
20231204,110300,4678146800,93400,93300,93500,93200,98
|
|
20231204,110200,4669005900,93300,93300,93500,93300,191
|
|
20231204,110100,4651170000,93300,93400,93500,93300,144
|
|
20231204,110000,4637722300,93400,93300,93500,93300,146
|
|
20231204,105900,4624090100,93300,93400,93500,93300,269
|
|
20231204,105800,4598985700,93500,93600,93800,93500,558
|
|
20231204,105700,4546780500,93500,93900,93900,93500,357
|
|
20231204,105600,4513295700,93900,94000,94000,93900,221
|
|
20231204,105500,4492527100,93900,93800,93900,93800,217
|
|
20231204,105400,4472156500,93700,93800,93800,93600,474
|
|
20231204,105300,4427725200,93800,93500,93800,93500,103
|
|
20231204,105200,4418074900,93500,93700,93800,93500,316
|
|
20231204,105100,4388480600,93700,93700,93800,93600,213
|
|
20231204,105000,4368519900,93700,93700,93800,93600,261
|
|
20231204,104900,4344061400,93700,93200,93700,93200,1597
|
|
20231204,104800,4194737000,93400,93500,93600,93200,459
|
|
20231204,104700,4151855800,93700,93400,93900,93400,420
|
|
20231204,104600,4112449000,93400,93500,93900,93200,1907
|
|
20231204,104500,3933762100,93500,92900,93500,92900,1562
|
|
20231204,104400,3788443000,93000,92400,93000,92400,3113
|
|
20231204,104300,3499868600,92400,92300,92400,92300,21
|
|
20231204,104200,3497928400,92300,92500,92500,92300,233
|
|
20231204,104100,3476406700,92400,92400,92500,92300,386
|
|
20231204,104000,3440740000,92400,91900,92400,91800,2841
|
|
20231204,103900,3178892900,91900,91900,92000,91700,480
|
|
20231204,103800,3134769500,91900,91600,91900,91600,383
|
|
20231204,103700,3099618700,91600,91700,91800,91600,198
|
|
20231204,103600,3081458000,91600,91700,91700,91600,97
|
|
20231204,103500,3072570200,91800,91700,91800,91400,401
|
|
20231204,103400,3035859400,91400,91400,91700,91400,1297
|
|
20231204,103300,2917135800,91400,90800,91500,89800,2658
|
|
20231204,103200,2675928200,90800,90700,90800,90300,149
|
|
20231204,103100,2662425300,90300,90300,90900,90300,390
|
|
20231204,103000,2627116300,90300,90500,90800,90200,409
|
|
20231204,102900,2590139700,90500,90200,90700,90200,271
|
|
20231204,102800,2565647800,90300,90400,90700,90300,392
|
|
20231204,102700,2530192900,90600,90600,90800,90300,387
|
|
20231204,102600,2495183900,90300,90700,90900,90300,261
|
|
20231204,102500,2471607700,90800,90300,90800,90300,472
|
|
20231204,102400,2428887200,90300,90500,90700,90300,293
|
|
20231204,102300,2402409100,90500,90700,90700,90400,324
|
|
20231204,102200,2373082300,90400,90900,91000,90400,440
|
|
20231204,102100,2333198300,90400,90800,91000,90400,318
|
|
20231204,102000,2304409800,90500,90700,90900,90500,317
|
|
20231204,101900,2275700100,91000,90500,91000,90500,382
|
|
20231204,101800,2241075800,90500,90600,90800,90500,428
|
|
20231204,101700,2202310000,90500,90600,90800,90500,334
|
|
20231204,101600,2172043800,90600,90900,90900,90600,156
|
|
20231204,101500,2157882000,90600,90700,91100,90600,432
|
|
20231204,101400,2118672100,91000,90700,91000,90600,299
|
|
20231204,101300,2091532100,91000,90900,91100,90700,335
|
|
20231204,101200,2061090300,90900,90800,91000,90600,395
|
|
20231204,101100,2025228300,90800,90700,91100,90700,554
|
|
20231204,101000,1974894300,90800,90500,90900,90500,238
|
|
20231204,100900,1953306000,90700,90600,90800,90500,401
|
|
20231204,100800,1916979300,90800,90500,91000,90500,320
|
|
20231204,100700,1887972100,90500,90800,91000,90500,480
|
|
20231204,100600,1844454000,90500,90500,90900,90500,620
|
|
20231204,100500,1788278300,90500,90500,90900,90500,325
|
|
20231204,100400,1758847600,91000,90400,91000,90400,350
|
|
20231204,100300,1727127500,90800,90500,91100,90500,491
|
|
20231204,100200,1682640000,90500,90500,91000,90500,376
|
|
20231204,100100,1648583400,90500,90600,91000,90500,526
|
|
20231204,100000,1600885300,90700,90800,90800,90300,516
|
|
20231204,095900,1554149700,90800,90700,90900,90500,202
|
|
20231204,095800,1535832900,90600,90600,91000,90600,486
|
|
20231204,095700,1491737000,90700,90400,90700,90400,378
|
|
20231204,095600,1457524200,90400,90400,90700,90300,413
|
|
20231204,095500,1420181400,90400,90600,90600,90300,327
|
|
20231204,095400,1390628500,90600,90400,90700,90200,400
|
|
20231204,095300,1354453500,90600,90500,90600,90400,240
|
|
20231204,095200,1332731800,90300,90500,90700,90300,318
|
|
20231204,095100,1303943300,90500,90300,90700,90200,460
|
|
20231204,095000,1262351400,90300,90100,90800,90100,529
|
|
20231204,094900,1214495000,90100,90400,90600,90100,348
|
|
20231204,094800,1183076700,90600,90300,90700,90200,300
|
|
20231204,094700,1155975300,90300,90400,90700,90300,336
|
|
20231204,094600,1125610800,90400,90400,91000,90300,534
|
|
20231204,094500,1077268300,90400,90400,90500,90200,358
|
|
20231204,094400,1044928200,90400,90900,90900,90300,307
|
|
20231204,094300,1017180000,91000,90400,91000,90300,491
|
|
20231204,094200,972783400,90400,90500,90900,90400,274
|
|
20231204,094100,947995000,90500,90300,91200,90300,447
|
|
20231204,094000,907557000,90300,90300,91100,90300,311
|
|
20231204,093900,879423300,90300,90400,91100,90200,489
|
|
20231204,093800,835247700,90400,90700,90800,90400,467
|
|
20231204,093700,792995800,90700,90300,90700,90300,439
|
|
20231204,093600,753318600,90300,90400,90600,90300,396
|
|
20231204,093500,717524800,90400,90500,90500,90300,312
|
|
20231204,093400,689317400,90500,90600,91000,90500,214
|
|
20231204,093300,669912400,90600,90600,91300,90600,314
|
|
20231204,093200,641409100,90600,90700,91300,90600,340
|
|
20231204,093100,610526600,90700,91400,91400,90700,223
|
|
20231204,093000,590240700,90800,91100,91400,90800,286
|
|
20231204,092900,564194500,91400,91400,91500,91300,77
|
|
20231204,092800,557158900,91500,91500,91500,91500,37
|
|
20231204,092700,553773400,91300,91500,91500,91100,187
|
|
20231204,092600,536686700,91400,91000,91400,91000,214
|
|
20231204,092500,517169300,91100,91200,91200,91100,28
|
|
20231204,092400,514617000,91200,91100,91200,90600,150
|
|
20231204,092300,500978900,90600,91200,91200,90600,111
|
|
20231204,092200,490873200,91200,90900,91200,90800,93
|
|
20231204,092100,482419300,90900,90700,90900,90300,292
|
|
20231204,092000,455960500,90700,90400,90800,90300,72
|
|
20231204,091900,449446900,90800,90800,90900,90400,95
|
|
20231204,091800,440837700,90800,90400,90800,90300,152
|
|
20231204,091700,427070000,90800,90800,90800,90800,10
|
|
20231204,091600,426162000,90800,90300,90800,90300,20
|
|
20231204,091500,424351000,90800,90600,90800,90300,235
|
|
20231204,091400,403073600,90900,90900,90900,90900,93
|
|
20231204,091300,394619900,90900,90600,91000,90600,52
|
|
20231204,091200,389888400,91000,90400,91000,90400,100
|
|
20231204,091100,380835400,91000,91000,91000,90300,104
|
|
20231204,091000,371399700,90300,91000,91000,90300,36
|
|
20231204,090900,368132100,91000,90300,91000,90300,181
|
|
20231204,090800,351744400,91000,90900,91000,90300,138
|
|
20231204,090700,339206300,90900,90900,90900,90900,52
|
|
20231204,090600,334479500,90900,90800,91000,89900,177
|
|
20231204,090500,318432200,90400,90400,90900,90400,150
|
|
20231204,090400,304846700,90800,90200,90900,90200,279
|
|
20231204,090300,279605500,90200,90100,90400,89700,530
|
|
20231204,090200,231911000,90000,89000,90000,89000,137
|
|
20231204,090100,219621700,89000,90100,90700,88600,1775
|
|
20231204,090000,60406400,90100,91200,91200,90100,665
|