670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,200600,36971860300,52000,52000,52000,52000,0
|
|
20231206,200500,36971860300,52000,52000,52000,52000,0
|
|
20231206,200400,36971860300,52000,52000,52000,52000,0
|
|
20231206,200300,36971860300,52000,52000,52000,52000,0
|
|
20231206,200200,36971860300,52000,52000,52000,52000,0
|
|
20231206,200100,36971860300,52000,52000,52000,52000,0
|
|
20231206,200000,36971860300,52000,52000,52000,52000,0
|
|
20231206,195900,36971860300,52000,52000,52000,52000,0
|
|
20231206,195800,36971860300,52000,52000,52000,52000,0
|
|
20231206,195700,36971860300,52000,52000,52000,52000,0
|
|
20231206,195600,36971860300,52000,52000,52000,52000,0
|
|
20231206,195500,36971860300,52000,52000,52000,52000,0
|
|
20231206,195400,36971860300,52000,52000,52000,52000,0
|
|
20231206,195300,36971860300,52000,52000,52000,52000,0
|
|
20231206,195200,36971860300,52000,52000,52000,52000,0
|
|
20231206,195100,36971860300,52000,52000,52000,52000,0
|
|
20231206,195000,36971860300,52000,52000,52000,52000,0
|
|
20231206,194900,36971860300,52000,52000,52000,52000,0
|
|
20231206,194800,36971860300,52000,52000,52000,52000,0
|
|
20231206,194700,36971860300,52000,52000,52000,52000,0
|
|
20231206,194600,36971860300,52000,52000,52000,52000,0
|
|
20231206,194500,36971860300,52000,52000,52000,52000,0
|
|
20231206,194400,36971860300,52000,52000,52000,52000,0
|
|
20231206,194300,36971860300,52000,52000,52000,52000,0
|
|
20231206,194200,36971860300,52000,52000,52000,52000,0
|
|
20231206,194100,36971860300,52000,52000,52000,52000,0
|
|
20231206,194000,36971860300,52000,52000,52000,52000,0
|
|
20231206,193900,36971860300,52000,52000,52000,52000,0
|
|
20231206,193800,36971860300,52000,52000,52000,52000,0
|
|
20231206,193700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,193600,36971860300,52000,52000,52000,52000,0
|
|
20231206,193500,36971860300,52000,52000,52000,52000,0
|
|
20231206,193400,36971860300,52000,52000,52000,52000,0
|
|
20231206,193300,36971860300,52000,52000,52000,52000,0
|
|
20231206,193200,36971860300,52000,52000,52000,52000,0
|
|
20231206,193100,36971860300,52000,52000,52000,52000,0
|
|
20231206,193000,36971860300,52000,52000,52000,52000,0
|
|
20231206,192900,36971860300,52000,52000,52000,52000,0
|
|
20231206,192800,36971860300,52000,52000,52000,52000,0
|
|
20231206,192700,36971860300,52000,52000,52000,52000,0
|
|
20231206,192600,36971860300,52000,52000,52000,52000,0
|
|
20231206,192500,36971860300,52000,52000,52000,52000,0
|
|
20231206,192400,36971860300,52000,52000,52000,52000,0
|
|
20231206,192300,36971860300,52000,52000,52000,52000,0
|
|
20231206,192200,36971860300,52000,52000,52000,52000,0
|
|
20231206,192100,36971860300,52000,52000,52000,52000,0
|
|
20231206,192000,36971860300,52000,52000,52000,52000,0
|
|
20231206,191900,36971860300,52000,52000,52000,52000,0
|
|
20231206,191800,36971860300,52000,52000,52000,52000,0
|
|
20231206,191700,36971860300,52000,52000,52000,52000,0
|
|
20231206,191600,36971860300,52000,52000,52000,52000,0
|
|
20231206,191500,36971860300,52000,52000,52000,52000,0
|
|
20231206,191400,36971860300,52000,52000,52000,52000,0
|
|
20231206,191300,36971860300,52000,52000,52000,52000,0
|
|
20231206,191200,36971860300,52000,52000,52000,52000,0
|
|
20231206,191100,36971860300,52000,52000,52000,52000,0
|
|
20231206,191000,36971860300,52000,52000,52000,52000,0
|
|
20231206,190900,36971860300,52000,52000,52000,52000,0
|
|
20231206,190800,36971860300,52000,52000,52000,52000,0
|
|
20231206,190700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,190600,36971860300,52000,52000,52000,52000,0
|
|
20231206,190500,36971860300,52000,52000,52000,52000,0
|
|
20231206,190400,36971860300,52000,52000,52000,52000,0
|
|
20231206,190300,36971860300,52000,52000,52000,52000,0
|
|
20231206,190200,36971860300,52000,52000,52000,52000,0
|
|
20231206,190100,36971860300,52000,52000,52000,52000,0
|
|
20231206,190000,36971860300,52000,52000,52000,52000,0
|
|
20231206,185900,36971860300,52000,52000,52000,52000,0
|
|
20231206,185800,36971860300,52000,52000,52000,52000,0
|
|
20231206,185700,36971860300,52000,52000,52000,52000,0
|
|
20231206,185600,36971860300,52000,52000,52000,52000,0
|
|
20231206,185500,36971860300,52000,52000,52000,52000,0
|
|
20231206,185400,36971860300,52000,52000,52000,52000,0
|
|
20231206,185300,36971860300,52000,52000,52000,52000,0
|
|
20231206,185200,36971860300,52000,52000,52000,52000,0
|
|
20231206,185100,36971860300,52000,52000,52000,52000,0
|
|
20231206,185000,36971860300,52000,52000,52000,52000,0
|
|
20231206,184900,36971860300,52000,52000,52000,52000,0
|
|
20231206,184800,36971860300,52000,52000,52000,52000,0
|
|
20231206,184700,36971860300,52000,52000,52000,52000,0
|
|
20231206,184600,36971860300,52000,52000,52000,52000,0
|
|
20231206,184500,36971860300,52000,52000,52000,52000,0
|
|
20231206,184400,36971860300,52000,52000,52000,52000,0
|
|
20231206,184300,36971860300,52000,52000,52000,52000,0
|
|
20231206,184200,36971860300,52000,52000,52000,52000,0
|
|
20231206,184100,36971860300,52000,52000,52000,52000,0
|
|
20231206,184000,36971860300,52000,52000,52000,52000,0
|
|
20231206,183900,36971860300,52000,52000,52000,52000,0
|
|
20231206,183800,36971860300,52000,52000,52000,52000,0
|
|
20231206,183700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,183600,36971860300,52000,52000,52000,52000,0
|
|
20231206,183500,36971860300,52000,52000,52000,52000,0
|
|
20231206,183400,36971860300,52000,52000,52000,52000,0
|
|
20231206,183300,36971860300,52000,52000,52000,52000,0
|
|
20231206,183200,36971860300,52000,52000,52000,52000,0
|
|
20231206,183100,36971860300,52000,52000,52000,52000,0
|
|
20231206,183000,36971860300,52000,52000,52000,52000,0
|
|
20231206,182900,36971860300,52000,52000,52000,52000,0
|
|
20231206,182800,36971860300,52000,52000,52000,52000,0
|
|
20231206,182700,36971860300,52000,52000,52000,52000,0
|
|
20231206,182600,36971860300,52000,52000,52000,52000,0
|
|
20231206,182500,36971860300,52000,52000,52000,52000,0
|
|
20231206,182400,36971860300,52000,52000,52000,52000,0
|
|
20231206,182300,36971860300,52000,52000,52000,52000,0
|
|
20231206,182200,36971860300,52000,52000,52000,52000,0
|
|
20231206,182100,36971860300,52000,52000,52000,52000,0
|
|
20231206,182000,36971860300,52000,52000,52000,52000,0
|
|
20231206,181900,36971860300,52000,52000,52000,52000,0
|
|
20231206,181800,36971860300,52000,52000,52000,52000,0
|
|
20231206,181700,36971860300,52000,52000,52000,52000,0
|
|
20231206,181600,36971860300,52000,52000,52000,52000,0
|
|
20231206,181500,36971860300,52000,52000,52000,52000,0
|
|
20231206,181400,36971860300,52000,52000,52000,52000,0
|
|
20231206,181300,36971860300,52000,52000,52000,52000,0
|
|
20231206,181200,36971860300,52000,52000,52000,52000,0
|
|
20231206,181100,36971860300,52000,52000,52000,52000,0
|
|
20231206,181000,36971860300,52000,52000,52000,52000,0
|
|
20231206,180900,36971860300,52000,52000,52000,52000,0
|
|
20231206,180800,36971860300,52000,52000,52000,52000,0
|
|
20231206,180700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,180600,36971860300,52000,52000,52000,52000,0
|
|
20231206,180500,36971860300,52000,52000,52000,52000,0
|
|
20231206,180400,36971860300,52000,52000,52000,52000,0
|
|
20231206,180300,36971860300,52000,52000,52000,52000,0
|
|
20231206,180200,36971860300,52000,52000,52000,52000,0
|
|
20231206,180100,36971860300,52000,52000,52000,52000,0
|
|
20231206,180000,36971860300,52000,52000,52000,52000,0
|
|
20231206,175900,36971860300,52000,52000,52000,52000,0
|
|
20231206,175800,36971860300,52000,52000,52000,52000,0
|
|
20231206,175700,36971860300,52000,52000,52000,52000,0
|
|
20231206,175600,36971860300,52000,52000,52000,52000,0
|
|
20231206,175500,36971860300,52000,52000,52000,52000,0
|
|
20231206,175400,36971860300,52000,52000,52000,52000,0
|
|
20231206,175300,36971860300,52000,52000,52000,52000,0
|
|
20231206,175200,36971860300,52000,52000,52000,52000,0
|
|
20231206,175100,36971860300,52000,52000,52000,52000,0
|
|
20231206,175000,36971860300,52000,52000,52000,52000,0
|
|
20231206,174900,36971860300,52000,52000,52000,52000,0
|
|
20231206,174800,36971860300,52000,52000,52000,52000,0
|
|
20231206,174700,36971860300,52000,52000,52000,52000,0
|
|
20231206,174600,36971860300,52000,52000,52000,52000,0
|
|
20231206,174500,36971860300,52000,52000,52000,52000,0
|
|
20231206,174400,36971860300,52000,52000,52000,52000,0
|
|
20231206,174300,36971860300,52000,52000,52000,52000,0
|
|
20231206,174200,36971860300,52000,52000,52000,52000,0
|
|
20231206,174100,36971860300,52000,52000,52000,52000,0
|
|
20231206,174000,36971860300,52000,52000,52000,52000,0
|
|
20231206,173900,36971860300,52000,52000,52000,52000,0
|
|
20231206,173800,36971860300,52000,52000,52000,52000,0
|
|
20231206,173700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,173600,36971860300,52000,52000,52000,52000,0
|
|
20231206,173500,36971860300,52000,52000,52000,52000,0
|
|
20231206,173400,36971860300,52000,52000,52000,52000,0
|
|
20231206,173300,36971860300,52000,52000,52000,52000,0
|
|
20231206,173200,36971860300,52000,52000,52000,52000,0
|
|
20231206,173100,36971860300,52000,52000,52000,52000,0
|
|
20231206,173000,36971860300,52000,52000,52000,52000,0
|
|
20231206,172900,36971860300,52000,52000,52000,52000,0
|
|
20231206,172800,36971860300,52000,52000,52000,52000,0
|
|
20231206,172700,36971860300,52000,52000,52000,52000,0
|
|
20231206,172600,36971860300,52000,52000,52000,52000,0
|
|
20231206,172500,36971860300,52000,52000,52000,52000,0
|
|
20231206,172400,36971860300,52000,52000,52000,52000,0
|
|
20231206,172300,36971860300,52000,52000,52000,52000,0
|
|
20231206,172200,36971860300,52000,52000,52000,52000,0
|
|
20231206,172100,36971860300,52000,52000,52000,52000,0
|
|
20231206,172000,36971860300,52000,52000,52000,52000,0
|
|
20231206,171900,36971860300,52000,52000,52000,52000,0
|
|
20231206,171800,36971860300,52000,52000,52000,52000,0
|
|
20231206,171700,36971860300,52000,52000,52000,52000,0
|
|
20231206,171600,36971860300,52000,52000,52000,52000,0
|
|
20231206,171500,36971860300,52000,52000,52000,52000,0
|
|
20231206,171400,36971860300,52000,52000,52000,52000,0
|
|
20231206,171300,36971860300,52000,52000,52000,52000,0
|
|
20231206,171200,36971860300,52000,52000,52000,52000,0
|
|
20231206,171100,36971860300,52000,52000,52000,52000,0
|
|
20231206,171000,36971860300,52000,52000,52000,52000,0
|
|
20231206,170900,36971860300,52000,52000,52000,52000,0
|
|
20231206,170800,36971860300,52000,52000,52000,52000,0
|
|
20231206,170700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,170600,36971860300,52000,52000,52000,52000,0
|
|
20231206,170500,36971860300,52000,52000,52000,52000,0
|
|
20231206,170400,36971860300,52000,52000,52000,52000,0
|
|
20231206,170300,36971860300,52000,52000,52000,52000,0
|
|
20231206,170200,36971860300,52000,52000,52000,52000,0
|
|
20231206,170100,36971860300,52000,52000,52000,52000,0
|
|
20231206,170000,36971860300,52000,52000,52000,52000,0
|
|
20231206,165900,36971860300,52000,52000,52000,52000,0
|
|
20231206,165800,36971860300,52000,52000,52000,52000,0
|
|
20231206,165700,36971860300,52000,52000,52000,52000,0
|
|
20231206,165600,36971860300,52000,52000,52000,52000,0
|
|
20231206,165500,36971860300,52000,52000,52000,52000,0
|
|
20231206,165400,36971860300,52000,52000,52000,52000,0
|
|
20231206,165300,36971860300,52000,52000,52000,52000,0
|
|
20231206,165200,36971860300,52000,52000,52000,52000,0
|
|
20231206,165100,36971860300,52000,52000,52000,52000,0
|
|
20231206,165000,36971860300,52000,52000,52000,52000,0
|
|
20231206,164900,36971860300,52000,52000,52000,52000,0
|
|
20231206,164800,36971860300,52000,52000,52000,52000,0
|
|
20231206,164700,36971860300,52000,52000,52000,52000,0
|
|
20231206,164600,36971860300,52000,52000,52000,52000,0
|
|
20231206,164500,36971860300,52000,52000,52000,52000,0
|
|
20231206,164400,36971860300,52000,52000,52000,52000,0
|
|
20231206,164300,36971860300,52000,52000,52000,52000,0
|
|
20231206,164200,36971860300,52000,52000,52000,52000,0
|
|
20231206,164100,36971860300,52000,52000,52000,52000,0
|
|
20231206,164000,36971860300,52000,52000,52000,52000,0
|
|
20231206,163900,36971860300,52000,52000,52000,52000,0
|
|
20231206,163800,36971860300,52000,52000,52000,52000,0
|
|
20231206,163700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,163600,36971860300,52000,52000,52000,52000,0
|
|
20231206,163500,36971860300,52000,52000,52000,52000,0
|
|
20231206,163400,36971860300,52000,52000,52000,52000,0
|
|
20231206,163300,36971860300,52000,52000,52000,52000,0
|
|
20231206,163200,36971860300,52000,52000,52000,52000,0
|
|
20231206,163100,36971860300,52000,52000,52000,52000,0
|
|
20231206,163000,36971860300,52000,52000,52000,52000,0
|
|
20231206,162900,36971860300,52000,52000,52000,52000,0
|
|
20231206,162800,36971860300,52000,52000,52000,52000,0
|
|
20231206,162700,36971860300,52000,52000,52000,52000,0
|
|
20231206,162600,36971860300,52000,52000,52000,52000,0
|
|
20231206,162500,36971860300,52000,52000,52000,52000,0
|
|
20231206,162400,36971860300,52000,52000,52000,52000,0
|
|
20231206,162300,36971860300,52000,52000,52000,52000,0
|
|
20231206,162200,36971860300,52000,52000,52000,52000,0
|
|
20231206,162100,36971860300,52000,52000,52000,52000,0
|
|
20231206,162000,36971860300,52000,52000,52000,52000,0
|
|
20231206,161900,36971860300,52000,52000,52000,52000,0
|
|
20231206,161800,36971860300,52000,52000,52000,52000,0
|
|
20231206,161700,36971860300,52000,52000,52000,52000,0
|
|
20231206,161600,36971860300,52000,52000,52000,52000,0
|
|
20231206,161500,36971860300,52000,52000,52000,52000,0
|
|
20231206,161400,36971860300,52000,52000,52000,52000,0
|
|
20231206,161300,36971860300,52000,52000,52000,52000,0
|
|
20231206,161200,36971860300,52000,52000,52000,52000,0
|
|
20231206,161100,36971860300,52000,52000,52000,52000,0
|
|
20231206,161000,36971860300,52000,52000,52000,52000,0
|
|
20231206,160900,36971860300,52000,52000,52000,52000,0
|
|
20231206,160800,36971860300,52000,52000,52000,52000,0
|
|
20231206,160700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,160600,36971860300,52000,52000,52000,52000,0
|
|
20231206,160500,36971860300,52000,52000,52000,52000,0
|
|
20231206,160400,36971860300,52000,52000,52000,52000,0
|
|
20231206,160300,36971860300,52000,52000,52000,52000,0
|
|
20231206,160200,36971860300,52000,52000,52000,52000,0
|
|
20231206,160100,36971860300,52000,52000,52000,52000,0
|
|
20231206,160000,36971860300,52000,52000,52000,52000,0
|
|
20231206,155900,36971860300,52000,52000,52000,52000,0
|
|
20231206,155800,36971860300,52000,52000,52000,52000,0
|
|
20231206,155700,36971860300,52000,52000,52000,52000,0
|
|
20231206,155600,36971860300,52000,52000,52000,52000,0
|
|
20231206,155500,36971860300,52000,52000,52000,52000,0
|
|
20231206,155400,36971860300,52000,52000,52000,52000,0
|
|
20231206,155300,36971860300,52000,52000,52000,52000,0
|
|
20231206,155200,36971860300,52000,52000,52000,52000,0
|
|
20231206,155100,36971860300,52000,52000,52000,52000,0
|
|
20231206,155000,36971860300,52000,52000,52000,52000,0
|
|
20231206,154900,36971860300,52000,52000,52000,52000,0
|
|
20231206,154800,36971860300,52000,52000,52000,52000,0
|
|
20231206,154700,36971860300,52000,52000,52000,52000,0
|
|
20231206,154600,36971860300,52000,52000,52000,52000,0
|
|
20231206,154500,36971860300,52000,52000,52000,52000,0
|
|
20231206,154400,36971860300,52000,52000,52000,52000,0
|
|
20231206,154300,36971860300,52000,52000,52000,52000,0
|
|
20231206,154200,36971860300,52000,52000,52000,52000,0
|
|
20231206,154100,36971860300,52000,52000,52000,52000,0
|
|
20231206,154000,36971860300,52000,52000,52000,52000,0
|
|
20231206,153900,36971860300,52000,52000,52000,52000,0
|
|
20231206,153800,36971860300,52000,52000,52000,52000,0
|
|
20231206,153700,36971860300,52000,52000,52000,52000,139854
|
|
20231206,153600,36971860300,52000,52000,52000,52000,0
|
|
20231206,153500,36971860300,52000,52000,52000,52000,0
|
|
20231206,153400,36971860300,52000,52000,52000,52000,0
|
|
20231206,153300,36971860300,52000,52000,52000,52000,0
|
|
20231206,153200,36971860300,52000,52000,52000,52000,0
|
|
20231206,153100,36971860300,52000,52000,52000,52000,0
|
|
20231206,153000,36971860300,52000,52000,52000,52000,139854
|
|
20231206,152900,29699452300,52200,52200,52200,52200,0
|
|
20231206,152800,29699452300,52200,52200,52200,52200,0
|
|
20231206,152700,29699452300,52200,52200,52200,52200,0
|
|
20231206,152600,29699452300,52200,52200,52200,52200,0
|
|
20231206,152500,29699452300,52200,52200,52200,52200,0
|
|
20231206,152400,29699452300,52200,52200,52200,52200,0
|
|
20231206,152300,29699452300,52200,52200,52200,52200,0
|
|
20231206,152200,29699452300,52200,52200,52200,52200,0
|
|
20231206,152100,29699452300,52200,52200,52200,52200,0
|
|
20231206,152000,29699452300,52200,52200,52200,52200,0
|
|
20231206,151900,29699452300,52200,52200,52200,52000,2070
|
|
20231206,151800,29591504100,52200,52100,52200,52100,3745
|
|
20231206,151700,29396381000,52100,52100,52100,52000,1919
|
|
20231206,151600,29296445400,52000,52100,52100,52000,2897
|
|
20231206,151500,29145692800,52000,52100,52100,52000,1051
|
|
20231206,151400,29090999300,52100,52100,52100,52000,2955
|
|
20231206,151300,28937095200,52100,52000,52100,52000,3818
|
|
20231206,151200,28738276300,52100,52000,52100,52000,960
|
|
20231206,151100,28688307500,52100,52100,52100,52000,734
|
|
20231206,151000,28650102200,52100,52100,52100,52000,374
|
|
20231206,150900,28630642400,52100,52000,52100,52000,220
|
|
20231206,150800,28619193700,52100,52100,52200,52000,3961
|
|
20231206,150700,28412842900,52100,52000,52100,52000,2865
|
|
20231206,150600,28263597000,52000,52000,52100,52000,973
|
|
20231206,150500,28212939300,52000,52000,52100,52000,1311
|
|
20231206,150400,28144680000,52000,52000,52100,52000,444
|
|
20231206,150300,28121573700,52100,52100,52100,52000,1137
|
|
20231206,150200,28062381100,52100,52000,52100,52000,985
|
|
20231206,150100,28011085800,52100,52000,52100,52000,632
|
|
20231206,150000,27978204600,52000,52000,52100,52000,525
|
|
20231206,145900,27950876700,52100,52100,52100,52000,1114
|
|
20231206,145800,27892866100,52100,52100,52100,52000,550
|
|
20231206,145700,27864238400,52100,52100,52200,52000,2686
|
|
20231206,145600,27724307900,52200,52200,52200,52100,481
|
|
20231206,145500,27699231500,52200,52100,52200,52100,650
|
|
20231206,145400,27665347500,52200,52100,52200,52000,1582
|
|
20231206,145300,27582879200,52100,52000,52100,52000,2797
|
|
20231206,145200,27437170700,52000,52100,52100,52000,911
|
|
20231206,145100,27389769500,52100,52100,52100,52000,1594
|
|
20231206,145000,27306774100,52000,52000,52100,52000,1389
|
|
20231206,144900,27234503500,52000,52200,52200,52000,4376
|
|
20231206,144800,27006516800,52200,52100,52200,52100,819
|
|
20231206,144700,26963824800,52100,52100,52200,52100,792
|
|
20231206,144600,26922534700,52100,52100,52200,52100,762
|
|
20231206,144500,26882813300,52100,52100,52200,52100,788
|
|
20231206,144400,26841736300,52200,52200,52200,52100,697
|
|
20231206,144300,26805401000,52200,52200,52200,52100,396
|
|
20231206,144200,26784754400,52200,52200,52200,52100,302
|
|
20231206,144100,26769007700,52200,52200,52200,52100,2640
|
|
20231206,144000,26631444900,52200,52100,52200,52000,2358
|
|
20231206,143900,26508556100,52100,52100,52100,52000,6087
|
|
20231206,143800,26191473000,52000,52000,52100,52000,531
|
|
20231206,143700,26163848000,52100,52100,52200,52000,10426
|
|
20231206,143600,25620689000,52100,52200,52200,52100,690
|
|
20231206,143500,25584719700,52200,52200,52200,52100,537
|
|
20231206,143400,25556725300,52200,52200,52200,52100,546
|
|
20231206,143300,25528263300,52200,52200,52200,52100,652
|
|
20231206,143200,25494279300,52200,52100,52200,52100,563
|
|
20231206,143100,25464932800,52200,52200,52200,52100,299
|
|
20231206,143000,25449344200,52100,52200,52200,52100,641
|
|
20231206,142900,25415933200,52100,52100,52200,52100,449
|
|
20231206,142800,25392530000,52200,52200,52200,52100,519
|
|
20231206,142700,25365476000,52200,52200,52200,52100,343
|
|
20231206,142600,25347589300,52200,52200,52300,52100,7850
|
|
20231206,142500,24937766800,52200,52200,52200,52100,1249
|
|
20231206,142400,24872604300,52200,52200,52200,52100,482
|
|
20231206,142300,24847461400,52200,52200,52200,52100,854
|
|
20231206,142200,24802924000,52200,52200,52200,52100,878
|
|
20231206,142100,24757105600,52200,52200,52200,52100,586
|
|
20231206,142000,24726546100,52200,52200,52300,52100,2906
|
|
20231206,141900,24574940400,52200,52200,52300,52100,5206
|
|
20231206,141800,24303224200,52200,52200,52200,52100,681
|
|
20231206,141700,24267721800,52200,52200,52200,52100,521
|
|
20231206,141600,24240556400,52100,52200,52200,52100,995
|
|
20231206,141500,24188681800,52200,52200,52200,52100,565
|
|
20231206,141400,24159218400,52200,52200,52200,52100,993
|
|
20231206,141300,24107412900,52200,52200,52200,52100,2227
|
|
20231206,141200,23991230300,52200,52200,52200,52100,1147
|
|
20231206,141100,23931400200,52100,52100,52200,52100,586
|
|
20231206,141000,23900849800,52200,52200,52200,52100,898
|
|
20231206,140900,23854045200,52100,52200,52200,52100,551
|
|
20231206,140800,23825319100,52200,52100,52200,52100,751
|
|
20231206,140700,23786175200,52200,52200,52200,52100,761
|
|
20231206,140600,23746507400,52100,52100,52200,52100,953
|
|
20231206,140500,23696831800,52200,52200,52200,52100,774
|
|
20231206,140400,23656483800,52200,52200,52200,52100,415
|
|
20231206,140300,23634850800,52200,52100,52200,52100,904
|
|
20231206,140200,23587729100,52200,52200,52200,52100,596
|
|
20231206,140100,23556636500,52100,52200,52200,52100,2497
|
|
20231206,140000,23426348100,52200,52200,52200,52100,618
|
|
20231206,135900,23394127500,52200,52200,52200,52100,714
|
|
20231206,135800,23356901600,52200,52200,52200,52100,785
|
|
20231206,135700,23315966000,52200,52100,52200,52100,619
|
|
20231206,135600,23283693200,52100,52200,52200,52100,911
|
|
20231206,135500,23236207500,52200,52100,52200,52100,459
|
|
20231206,135400,23212282400,52200,52200,52200,52100,451
|
|
20231206,135300,23188768800,52200,52200,52200,52100,998
|
|
20231206,135200,23136754100,52200,52100,52200,52100,656
|
|
20231206,135100,23102560800,52100,52200,52200,52100,503
|
|
20231206,135000,23076339400,52200,52200,52200,52100,781
|
|
20231206,134900,23035627500,52200,52200,52200,52100,431
|
|
20231206,134800,23013155400,52200,52200,52200,52100,593
|
|
20231206,134700,22982242300,52200,52100,52200,52100,361
|
|
20231206,134600,22963417500,52100,52200,52200,52100,1053
|
|
20231206,134500,22908509300,52200,52300,52300,52100,14333
|
|
20231206,134400,22160358500,52300,52200,52300,52200,844
|
|
20231206,134300,22116277000,52300,52300,52300,52200,1063
|
|
20231206,134200,22060755300,52300,52300,52300,52200,527
|
|
20231206,134100,22033234100,52300,52300,52300,52200,609
|
|
20231206,134000,22001429900,52300,52300,52300,52200,1184
|
|
20231206,133900,21939585700,52300,52300,52300,52200,663
|
|
20231206,133800,21904961700,52200,52200,52300,52200,729
|
|
20231206,133700,21866891700,52300,52300,52300,52200,1026
|
|
20231206,133600,21813299800,52300,52200,52300,52200,1158
|
|
20231206,133500,21752823600,52300,52200,52300,52200,1240
|
|
20231206,133400,21688011400,52300,52300,52300,52200,691
|
|
20231206,133300,21651916900,52300,52200,52300,52200,824
|
|
20231206,133200,21608885500,52200,52300,52300,52200,755
|
|
20231206,133100,21569451500,52200,52300,52300,52200,418
|
|
20231206,133000,21547600600,52200,52300,52300,52200,677
|
|
20231206,132900,21512244500,52200,52300,52300,52200,375
|
|
20231206,132800,21492649200,52300,52300,52300,52200,455
|
|
20231206,132700,21468871900,52200,52300,52300,52200,566
|
|
20231206,132600,21439305200,52300,52300,52300,52200,1154
|
|
20231206,132500,21379050300,52300,52300,52300,52200,258
|
|
20231206,132400,21365572600,52300,52300,52300,52200,406
|
|
20231206,132300,21344359800,52200,52300,52300,52200,694
|
|
20231206,132200,21308112200,52300,52300,52300,52200,341
|
|
20231206,132100,21290291100,52300,52200,52300,52100,6435
|
|
20231206,132000,20954332600,52200,52100,52200,52100,683
|
|
20231206,131900,20918728500,52200,52200,52200,52100,388
|
|
20231206,131800,20898501500,52100,52200,52200,52100,266
|
|
20231206,131700,20884630300,52100,52200,52200,52100,734
|
|
20231206,131600,20846375100,52100,52200,52200,52100,416
|
|
20231206,131500,20824681600,52200,52100,52200,52100,378
|
|
20231206,131400,20804979800,52200,52100,52200,52100,385
|
|
20231206,131300,20784912300,52200,52200,52200,52100,444
|
|
20231206,131200,20761767500,52200,52100,52200,52100,293
|
|
20231206,131100,20746494600,52100,52100,52200,52100,255
|
|
20231206,131000,20733206000,52200,52200,52200,52100,552
|
|
20231206,130900,20704442300,52200,52200,52200,52100,228
|
|
20231206,130800,20692559500,52200,52200,52200,52100,191
|
|
20231206,130700,20682602600,52100,52200,52200,52100,637
|
|
20231206,130600,20649408200,52100,52200,52200,52100,229
|
|
20231206,130500,20637468300,52100,52200,52200,52100,1404
|
|
20231206,130400,20564218400,52100,52100,52200,52100,363
|
|
20231206,130300,20545301200,52200,52200,52200,52100,1011
|
|
20231206,130200,20492623600,52100,52200,52200,52100,140
|
|
20231206,130100,20485323300,52200,52200,52200,52100,330
|
|
20231206,130000,20468121100,52200,52100,52200,52000,3903
|
|
20231206,125900,20264969800,52200,52200,52300,52100,3671
|
|
20231206,125800,20073540400,52200,52200,52300,52200,300
|
|
20231206,125700,20057877000,52200,52200,52300,52200,447
|
|
20231206,125600,20034536200,52300,52200,52300,52200,671
|
|
20231206,125500,19999502000,52200,52200,52300,52200,171
|
|
20231206,125400,19990574300,52200,52200,52300,52200,802
|
|
20231206,125300,19948699300,52200,52200,52300,52100,651
|
|
20231206,125200,19914730700,52200,52300,52300,52200,498
|
|
20231206,125100,19888726900,52200,52200,52300,52200,487
|
|
20231206,125000,19863303900,52200,52200,52300,52100,1695
|
|
20231206,124900,19774834900,52300,52100,52300,52100,303
|
|
20231206,124800,19759020000,52200,52200,52300,52100,798
|
|
20231206,124700,19717364900,52200,52200,52200,52100,1788
|
|
20231206,124600,19624053700,52100,52100,52300,52100,4960
|
|
20231206,124500,19365398100,52200,52200,52200,52100,444
|
|
20231206,124400,19342254000,52200,52200,52200,52100,236
|
|
20231206,124300,19329953900,52100,52000,52200,52000,2056
|
|
20231206,124200,19222833200,52000,52000,52100,52000,241
|
|
20231206,124100,19210298400,52100,52200,52200,52000,3176
|
|
20231206,124000,19044834800,52100,52100,52200,52100,458
|
|
20231206,123900,19020961500,52100,52200,52300,52100,13633
|
|
20231206,123800,18309325200,52300,52300,52300,52200,390
|
|
20231206,123700,18288950800,52200,52300,52300,52200,680
|
|
20231206,123600,18253442700,52200,52300,52300,52200,233
|
|
20231206,123500,18241275400,52200,52300,52300,52200,1044
|
|
20231206,123400,18186688600,52300,52300,52300,52200,636
|
|
20231206,123300,18153470500,52300,52200,52300,52200,328
|
|
20231206,123200,18136335100,52300,52300,52300,52200,308
|
|
20231206,123100,18120243700,52300,52300,52300,52200,1240
|
|
20231206,123000,18055493800,52300,52200,52300,52200,383
|
|
20231206,122900,18035492500,52300,52300,52300,52200,635
|
|
20231206,122800,18002288500,52300,52200,52300,52200,427
|
|
20231206,122700,17979966300,52200,52300,52300,52200,557
|
|
20231206,122600,17950875000,52200,52300,52300,52200,591
|
|
20231206,122500,17919984100,52200,52300,52300,52200,3429
|
|
20231206,122400,17740672100,52300,52200,52300,52200,645
|
|
20231206,122300,17706972600,52200,52300,52300,52200,408
|
|
20231206,122200,17685662700,52300,52200,52300,52200,284
|
|
20231206,122100,17670816400,52200,52300,52300,52200,1105
|
|
20231206,122000,17613078900,52200,52300,52300,52200,400
|
|
20231206,121900,17592184000,52300,52200,52300,52200,459
|
|
20231206,121800,17568189100,52300,52200,52300,52200,2770
|
|
20231206,121700,17423357300,52200,52300,52300,52200,578
|
|
20231206,121600,17393166400,52300,52300,52300,52200,329
|
|
20231206,121500,17375981600,52300,52200,52300,52200,302
|
|
20231206,121400,17360203600,52300,52200,52300,52200,488
|
|
20231206,121300,17334720500,52300,52300,52300,52200,329
|
|
20231206,121200,17317525800,52200,52300,52300,52200,588
|
|
20231206,121100,17286796700,52200,52300,52300,52200,697
|
|
20231206,121000,17250368000,52300,52200,52300,52200,360
|
|
20231206,120900,17231566200,52200,52200,52300,52100,4595
|
|
20231206,120800,16991635000,52100,52100,52200,52100,1335
|
|
20231206,120700,16921979800,52100,52200,52200,52100,632
|
|
20231206,120600,16889021000,52200,52200,52200,52100,506
|
|
20231206,120500,16862617000,52200,52200,52200,52100,1153
|
|
20231206,120400,16802462700,52100,52200,52200,52100,794
|
|
20231206,120300,16761057600,52200,52200,52200,52100,571
|
|
20231206,120200,16731276000,52200,52200,52200,52100,142
|
|
20231206,120100,16723873400,52200,52200,52200,52100,914
|
|
20231206,120000,16676229400,52200,52200,52200,52100,421
|
|
20231206,115900,16654267300,52200,52100,52200,52100,433
|
|
20231206,115800,16631679600,52100,52200,52200,52100,543
|
|
20231206,115700,16603360400,52200,52200,52200,52100,719
|
|
20231206,115600,16565844300,52200,52100,52200,52100,340
|
|
20231206,115500,16548123300,52200,52100,52200,52100,362
|
|
20231206,115400,16529248100,52100,52200,52200,52100,464
|
|
20231206,115300,16505063800,52200,52100,52200,52100,234
|
|
20231206,115200,16492864700,52200,52200,52200,52100,882
|
|
20231206,115100,16446844000,52100,52100,52200,52100,555
|
|
20231206,115000,16417907600,52100,52200,52200,52100,251
|
|
20231206,114900,16404826200,52200,52100,52200,52100,392
|
|
20231206,114800,16384380600,52100,52100,52200,52100,829
|
|
20231206,114700,16341158300,52200,52100,52200,52000,2623
|
|
20231206,114600,16204437700,52100,52100,52100,52000,391
|
|
20231206,114500,16184082400,52100,52000,52100,52000,502
|
|
20231206,114400,16157949800,52000,52000,52100,52000,626
|
|
20231206,114300,16125379000,52100,52100,52100,52000,391
|
|
20231206,114200,16105023900,52100,52100,52100,52000,1549
|
|
20231206,114100,16024346500,52000,52100,52100,52000,702
|
|
20231206,114000,15987816800,52100,52100,52100,52000,554
|
|
20231206,113900,15958976900,52000,52100,52100,52000,333
|
|
20231206,113800,15941635400,52100,52100,52100,52000,657
|
|
20231206,113700,15907460100,52000,52000,52100,52000,596
|
|
20231206,113600,15876422000,52100,52100,52100,52000,548
|
|
20231206,113500,15847900300,52000,52000,52100,52000,619
|
|
20231206,113400,15815689100,52100,52100,52100,52000,497
|
|
20231206,113300,15789826500,52100,52100,52100,52000,444
|
|
20231206,113200,15766717600,52100,52100,52100,52000,281
|
|
20231206,113100,15752102000,52100,52000,52100,52000,647
|
|
20231206,113000,15718439100,52000,52100,52100,52000,381
|
|
20231206,112900,15698606900,52000,52000,52100,52000,253
|
|
20231206,112800,15685448400,52100,52000,52100,52000,584
|
|
20231206,112700,15655065500,52000,52000,52100,52000,388
|
|
20231206,112600,15634877900,52000,52000,52100,52000,277
|
|
20231206,112500,15620463300,52000,52000,52100,52000,491
|
|
20231206,112400,15594924300,52000,52000,52100,52000,634
|
|
20231206,112300,15561938700,52000,52000,52100,52000,423
|
|
20231206,112200,15539938500,52000,52000,52100,52000,57
|
|
20231206,112100,15536974300,52100,52100,52100,52000,825
|
|
20231206,112000,15494050800,52000,52100,52100,52000,234
|
|
20231206,111900,15481882500,52000,52100,52100,52000,214
|
|
20231206,111800,15470749100,52000,52200,52200,52000,17177
|
|
20231206,111700,14574608000,52200,52300,52300,52200,323
|
|
20231206,111600,14557736500,52200,52300,52300,52200,319
|
|
20231206,111500,14541083200,52200,52200,52300,52200,548
|
|
20231206,111400,14512472900,52200,52300,52300,52200,359
|
|
20231206,111300,14493720900,52200,52200,52300,52200,321
|
|
20231206,111200,14476960600,52200,52300,52300,52200,269
|
|
20231206,111100,14462913100,52200,52300,52300,52200,1418
|
|
20231206,111000,14388798900,52300,52300,52300,52200,268
|
|
20231206,110900,14374803600,52200,52300,52300,52200,2566
|
|
20231206,110800,14240806700,52300,52200,52300,52200,436
|
|
20231206,110700,14218043200,52200,52300,52300,52200,893
|
|
20231206,110600,14171359700,52200,52200,52300,52200,1172
|
|
20231206,110500,14110179100,52200,52200,52300,52200,668
|
|
20231206,110400,14075286000,52200,52200,52300,52200,434
|
|
20231206,110300,14052607300,52200,52200,52300,52200,593
|
|
20231206,110200,14021630200,52200,52200,52300,52200,313
|
|
20231206,110100,14005289400,52200,52200,52300,52200,746
|
|
20231206,110000,13966328100,52300,52300,52300,52200,274
|
|
20231206,105900,13952012200,52300,52200,52300,52200,177
|
|
20231206,105800,13942767200,52200,52300,52300,52200,633
|
|
20231206,105700,13909710000,52300,52200,52300,52200,272
|
|
20231206,105600,13895500300,52200,52300,52300,52200,276
|
|
20231206,105500,13881082000,52300,52300,52300,52200,534
|
|
20231206,105400,13853199000,52300,52300,52300,52200,310
|
|
20231206,105300,13837005000,52200,52300,52300,52200,344
|
|
20231206,105200,13819028000,52300,52300,52400,52200,3350
|
|
20231206,105100,13643857300,52300,52300,52300,52200,262
|
|
20231206,105000,13630171800,52300,52300,52300,52200,2777
|
|
20231206,104900,13485022900,52300,52400,52400,52200,10771
|
|
20231206,104800,12921692600,52300,52400,52400,52300,1355
|
|
20231206,104700,12850811000,52400,52400,52400,52300,260
|
|
20231206,104600,12837201000,52300,52400,52400,52300,292
|
|
20231206,104500,12821919000,52400,52300,52400,52300,584
|
|
20231206,104400,12791363900,52400,52400,52400,52300,259
|
|
20231206,104300,12777803100,52300,52300,52400,52300,417
|
|
20231206,104200,12755978400,52300,52300,52400,52300,718
|
|
20231206,104100,12718412000,52300,52400,52400,52300,362
|
|
20231206,104000,12699469200,52400,52400,52400,52300,213
|
|
20231206,103900,12688318600,52400,52400,52400,52300,646
|
|
20231206,103800,12654513000,52300,52400,52400,52300,10613
|
|
20231206,103700,12098441400,52300,52400,52400,52300,327
|
|
20231206,103600,12081322600,52400,52400,52400,52300,2258
|
|
20231206,103500,11963222700,52300,52300,52400,52200,5344
|
|
20231206,103400,11683719200,52300,52300,52300,52200,484
|
|
20231206,103300,11658429300,52200,52300,52300,52200,696
|
|
20231206,103200,11622047600,52300,52300,52300,52200,4750
|
|
20231206,103100,11373673900,52200,52300,52300,52200,657
|
|
20231206,103000,11339354400,52200,52200,52300,52200,332
|
|
20231206,102900,11322016900,52300,52300,52300,52200,395
|
|
20231206,102800,11301378000,52200,52200,52300,52200,551
|
|
20231206,102700,11272606500,52200,52300,52300,52200,282
|
|
20231206,102600,11257869800,52300,52300,52300,52200,393
|
|
20231206,102500,11237345100,52300,52300,52300,52200,593
|
|
20231206,102400,11206380000,52300,52300,52300,52200,376
|
|
20231206,102300,11186728500,52200,52300,52400,52200,9499
|
|
20231206,102200,10689920900,52300,52400,52400,52300,819
|
|
20231206,102100,10647074700,52300,52300,52400,52300,461
|
|
20231206,102000,10622945000,52400,52300,52400,52300,951
|
|
20231206,101900,10573191000,52400,52400,52400,52300,384
|
|
20231206,101800,10553098000,52400,52300,52400,52300,371
|
|
20231206,101700,10533687300,52300,52400,52400,52300,338
|
|
20231206,101600,10515999200,52300,52300,52300,52200,1675
|
|
20231206,101500,10428407200,52200,52200,52300,52200,642
|
|
20231206,101400,10394869100,52300,52300,52300,52200,459
|
|
20231206,101300,10370883300,52300,52300,52300,52200,1513
|
|
20231206,101200,10291770100,52300,52300,52300,52200,2578
|
|
20231206,101100,10157070700,52200,52300,52300,52200,1320
|
|
20231206,101000,10088053800,52300,52400,52400,52200,9105
|
|
20231206,100900,9611867300,52300,52300,52400,52300,1502
|
|
20231206,100800,9533288100,52400,52400,52400,52300,522
|
|
20231206,100700,9505940500,52400,52300,52400,52200,1726
|
|
20231206,100600,9415628700,52200,52200,52300,52200,4652
|
|
20231206,100500,9172350300,52200,52200,52300,52100,2956
|
|
20231206,100400,9017836700,52200,52200,52200,52100,7657
|
|
20231206,100300,8618149800,52100,52100,52200,52100,592
|
|
20231206,100200,8587275200,52100,52100,52200,52100,583
|
|
20231206,100100,8556883400,52100,52100,52200,52100,1170
|
|
20231206,100000,8495866000,52100,52200,52200,52100,676
|
|
20231206,095900,8460598000,52200,52100,52200,52100,3219
|
|
20231206,095800,8292598000,52100,52100,52200,52100,617
|
|
20231206,095700,8260422800,52200,52100,52200,52100,412
|
|
20231206,095600,8238934800,52100,52100,52200,52100,654
|
|
20231206,095500,8204838000,52100,52100,52200,52100,465
|
|
20231206,095400,8180594500,52100,52200,52200,52100,1304
|
|
20231206,095300,8112601800,52200,52100,52200,52100,472
|
|
20231206,095200,8087973300,52100,52100,52200,52100,690
|
|
20231206,095100,8052005600,52100,52200,52200,52100,433
|
|
20231206,095000,8029415500,52200,52100,52200,52100,306
|
|
20231206,094900,8013452200,52100,52200,52200,52100,1722
|
|
20231206,094800,7923718000,52200,52200,52200,52100,2422
|
|
20231206,094700,7797516500,52100,52000,52200,52000,5067
|
|
20231206,094600,7533504100,52100,52000,52100,52000,757
|
|
20231206,094500,7494125200,52000,52000,52100,52000,1431
|
|
20231206,094400,7419708200,52000,52100,52100,52000,176
|
|
20231206,094300,7410554400,52100,52000,52100,52000,732
|
|
20231206,094200,7372482700,51900,52000,52100,51900,13999
|
|
20231206,094100,6644545800,52100,52000,52100,52000,1341
|
|
20231206,094000,6574737400,52000,52000,52100,52000,1349
|
|
20231206,093900,6504555700,52100,52000,52100,52000,1558
|
|
20231206,093800,6423447400,52100,52100,52100,52000,2509
|
|
20231206,093700,6292766500,52100,52100,52100,52000,2756
|
|
20231206,093600,6149182700,52100,52100,52100,52000,1311
|
|
20231206,093500,6080919600,52100,52100,52100,52000,3327
|
|
20231206,093400,5907585900,52100,52100,52100,52000,1274
|
|
20231206,093300,5841214300,52100,52000,52100,52000,466
|
|
20231206,093200,5816953800,52000,52000,52100,51900,5684
|
|
20231206,093100,5521343800,52000,52000,52000,51900,627
|
|
20231206,093000,5488776800,52000,52000,52000,51900,529
|
|
20231206,092900,5461283000,51900,52000,52000,51900,295
|
|
20231206,092800,5445971800,51900,51900,51900,51900,204
|
|
20231206,092700,5435384200,51900,51900,52000,51900,2062
|
|
20231206,092600,5328345000,51900,51800,51900,51800,2054
|
|
20231206,092500,5221779900,51800,51900,51900,51800,87
|
|
20231206,092400,5217272000,51900,52000,52000,51900,1443
|
|
20231206,092300,5142370800,51900,51900,52100,51900,7105
|
|
20231206,092200,4773224000,51900,51900,52000,51900,537
|
|
20231206,092100,4745347800,51900,52100,52100,51900,5892
|
|
20231206,092000,4438977300,52100,52100,52100,52000,1250
|
|
20231206,091900,4373857700,52000,52000,52100,51900,8527
|
|
20231206,091800,3930450800,52000,52000,52000,51900,1139
|
|
20231206,091700,3871259700,52000,51900,52000,51900,174
|
|
20231206,091600,3862221700,51900,51900,51900,51800,4623
|
|
20231206,091500,3622320100,51800,51900,51900,51800,975
|
|
20231206,091400,3571741500,51900,51900,51900,51800,152
|
|
20231206,091300,3563858100,51900,51900,52000,51800,6134
|
|
20231206,091200,3245455500,51900,51800,52000,51800,5516
|
|
20231206,091100,2959167200,51900,51700,51900,51700,4306
|
|
20231206,091000,2736046100,51800,51800,51800,51700,1095
|
|
20231206,090900,2679409700,51800,51700,51800,51700,2693
|
|
20231206,090800,2540158500,51700,51700,51800,51700,3482
|
|
20231206,090700,2360093900,51700,51700,51700,51600,2377
|
|
20231206,090600,2237298000,51700,51800,51800,51600,1968
|
|
20231206,090500,2135582500,51800,51700,51800,51700,2144
|
|
20231206,090400,2024689800,51700,51800,51900,51700,7438
|
|
20231206,090300,1639383800,51800,51800,51800,51700,3433
|
|
20231206,090200,1461845000,51800,51700,51800,51700,2560
|
|
20231206,090100,1329425100,51700,51600,51800,51600,3876
|
|
20231206,090000,1129009500,51600,51700,51700,51600,21848
|