670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,200700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,200600,27358705100,52500,52500,52500,52500,0
|
|
20231218,200500,27358705100,52500,52500,52500,52500,0
|
|
20231218,200400,27358705100,52500,52500,52500,52500,0
|
|
20231218,200300,27358705100,52500,52500,52500,52500,0
|
|
20231218,200200,27358705100,52500,52500,52500,52500,0
|
|
20231218,200100,27358705100,52500,52500,52500,52500,0
|
|
20231218,200000,27358705100,52500,52500,52500,52500,0
|
|
20231218,195900,27358705100,52500,52500,52500,52500,0
|
|
20231218,195800,27358705100,52500,52500,52500,52500,0
|
|
20231218,195700,27358705100,52500,52500,52500,52500,0
|
|
20231218,195600,27358705100,52500,52500,52500,52500,0
|
|
20231218,195500,27358705100,52500,52500,52500,52500,0
|
|
20231218,195400,27358705100,52500,52500,52500,52500,0
|
|
20231218,195300,27358705100,52500,52500,52500,52500,0
|
|
20231218,195200,27358705100,52500,52500,52500,52500,0
|
|
20231218,195100,27358705100,52500,52500,52500,52500,0
|
|
20231218,195000,27358705100,52500,52500,52500,52500,0
|
|
20231218,194900,27358705100,52500,52500,52500,52500,0
|
|
20231218,194800,27358705100,52500,52500,52500,52500,0
|
|
20231218,194700,27358705100,52500,52500,52500,52500,0
|
|
20231218,194600,27358705100,52500,52500,52500,52500,0
|
|
20231218,194500,27358705100,52500,52500,52500,52500,0
|
|
20231218,194400,27358705100,52500,52500,52500,52500,0
|
|
20231218,194300,27358705100,52500,52500,52500,52500,0
|
|
20231218,194200,27358705100,52500,52500,52500,52500,0
|
|
20231218,194100,27358705100,52500,52500,52500,52500,0
|
|
20231218,194000,27358705100,52500,52500,52500,52500,0
|
|
20231218,193900,27358705100,52500,52500,52500,52500,0
|
|
20231218,193800,27358705100,52500,52500,52500,52500,0
|
|
20231218,193700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,193600,27358705100,52500,52500,52500,52500,0
|
|
20231218,193500,27358705100,52500,52500,52500,52500,0
|
|
20231218,193400,27358705100,52500,52500,52500,52500,0
|
|
20231218,193300,27358705100,52500,52500,52500,52500,0
|
|
20231218,193200,27358705100,52500,52500,52500,52500,0
|
|
20231218,193100,27358705100,52500,52500,52500,52500,0
|
|
20231218,193000,27358705100,52500,52500,52500,52500,0
|
|
20231218,192900,27358705100,52500,52500,52500,52500,0
|
|
20231218,192800,27358705100,52500,52500,52500,52500,0
|
|
20231218,192700,27358705100,52500,52500,52500,52500,0
|
|
20231218,192600,27358705100,52500,52500,52500,52500,0
|
|
20231218,192500,27358705100,52500,52500,52500,52500,0
|
|
20231218,192400,27358705100,52500,52500,52500,52500,0
|
|
20231218,192300,27358705100,52500,52500,52500,52500,0
|
|
20231218,192200,27358705100,52500,52500,52500,52500,0
|
|
20231218,192100,27358705100,52500,52500,52500,52500,0
|
|
20231218,192000,27358705100,52500,52500,52500,52500,0
|
|
20231218,191900,27358705100,52500,52500,52500,52500,0
|
|
20231218,191800,27358705100,52500,52500,52500,52500,0
|
|
20231218,191700,27358705100,52500,52500,52500,52500,0
|
|
20231218,191600,27358705100,52500,52500,52500,52500,0
|
|
20231218,191500,27358705100,52500,52500,52500,52500,0
|
|
20231218,191400,27358705100,52500,52500,52500,52500,0
|
|
20231218,191300,27358705100,52500,52500,52500,52500,0
|
|
20231218,191200,27358705100,52500,52500,52500,52500,0
|
|
20231218,191100,27358705100,52500,52500,52500,52500,0
|
|
20231218,191000,27358705100,52500,52500,52500,52500,0
|
|
20231218,190900,27358705100,52500,52500,52500,52500,0
|
|
20231218,190800,27358705100,52500,52500,52500,52500,0
|
|
20231218,190700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,190600,27358705100,52500,52500,52500,52500,0
|
|
20231218,190500,27358705100,52500,52500,52500,52500,0
|
|
20231218,190400,27358705100,52500,52500,52500,52500,0
|
|
20231218,190300,27358705100,52500,52500,52500,52500,0
|
|
20231218,190200,27358705100,52500,52500,52500,52500,0
|
|
20231218,190100,27358705100,52500,52500,52500,52500,0
|
|
20231218,190000,27358705100,52500,52500,52500,52500,0
|
|
20231218,185900,27358705100,52500,52500,52500,52500,0
|
|
20231218,185800,27358705100,52500,52500,52500,52500,0
|
|
20231218,185700,27358705100,52500,52500,52500,52500,0
|
|
20231218,185600,27358705100,52500,52500,52500,52500,0
|
|
20231218,185500,27358705100,52500,52500,52500,52500,0
|
|
20231218,185400,27358705100,52500,52500,52500,52500,0
|
|
20231218,185300,27358705100,52500,52500,52500,52500,0
|
|
20231218,185200,27358705100,52500,52500,52500,52500,0
|
|
20231218,185100,27358705100,52500,52500,52500,52500,0
|
|
20231218,185000,27358705100,52500,52500,52500,52500,0
|
|
20231218,184900,27358705100,52500,52500,52500,52500,0
|
|
20231218,184800,27358705100,52500,52500,52500,52500,0
|
|
20231218,184700,27358705100,52500,52500,52500,52500,0
|
|
20231218,184600,27358705100,52500,52500,52500,52500,0
|
|
20231218,184500,27358705100,52500,52500,52500,52500,0
|
|
20231218,184400,27358705100,52500,52500,52500,52500,0
|
|
20231218,184300,27358705100,52500,52500,52500,52500,0
|
|
20231218,184200,27358705100,52500,52500,52500,52500,0
|
|
20231218,184100,27358705100,52500,52500,52500,52500,0
|
|
20231218,184000,27358705100,52500,52500,52500,52500,0
|
|
20231218,183900,27358705100,52500,52500,52500,52500,0
|
|
20231218,183800,27358705100,52500,52500,52500,52500,0
|
|
20231218,183700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,183600,27358705100,52500,52500,52500,52500,0
|
|
20231218,183500,27358705100,52500,52500,52500,52500,0
|
|
20231218,183400,27358705100,52500,52500,52500,52500,0
|
|
20231218,183300,27358705100,52500,52500,52500,52500,0
|
|
20231218,183200,27358705100,52500,52500,52500,52500,0
|
|
20231218,183100,27358705100,52500,52500,52500,52500,0
|
|
20231218,183000,27358705100,52500,52500,52500,52500,0
|
|
20231218,182900,27358705100,52500,52500,52500,52500,0
|
|
20231218,182800,27358705100,52500,52500,52500,52500,0
|
|
20231218,182700,27358705100,52500,52500,52500,52500,0
|
|
20231218,182600,27358705100,52500,52500,52500,52500,0
|
|
20231218,182500,27358705100,52500,52500,52500,52500,0
|
|
20231218,182400,27358705100,52500,52500,52500,52500,0
|
|
20231218,182300,27358705100,52500,52500,52500,52500,0
|
|
20231218,182200,27358705100,52500,52500,52500,52500,0
|
|
20231218,182100,27358705100,52500,52500,52500,52500,0
|
|
20231218,182000,27358705100,52500,52500,52500,52500,0
|
|
20231218,181900,27358705100,52500,52500,52500,52500,0
|
|
20231218,181800,27358705100,52500,52500,52500,52500,0
|
|
20231218,181700,27358705100,52500,52500,52500,52500,0
|
|
20231218,181600,27358705100,52500,52500,52500,52500,0
|
|
20231218,181500,27358705100,52500,52500,52500,52500,0
|
|
20231218,181400,27358705100,52500,52500,52500,52500,0
|
|
20231218,181300,27358705100,52500,52500,52500,52500,0
|
|
20231218,181200,27358705100,52500,52500,52500,52500,0
|
|
20231218,181100,27358705100,52500,52500,52500,52500,0
|
|
20231218,181000,27358705100,52500,52500,52500,52500,0
|
|
20231218,180900,27358705100,52500,52500,52500,52500,0
|
|
20231218,180800,27358705100,52500,52500,52500,52500,0
|
|
20231218,180700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,180600,27358705100,52500,52500,52500,52500,0
|
|
20231218,180500,27358705100,52500,52500,52500,52500,0
|
|
20231218,180400,27358705100,52500,52500,52500,52500,0
|
|
20231218,180300,27358705100,52500,52500,52500,52500,0
|
|
20231218,180200,27358705100,52500,52500,52500,52500,0
|
|
20231218,180100,27358705100,52500,52500,52500,52500,0
|
|
20231218,180000,27358705100,52500,52500,52500,52500,0
|
|
20231218,175900,27358705100,52500,52500,52500,52500,0
|
|
20231218,175800,27358705100,52500,52500,52500,52500,0
|
|
20231218,175700,27358705100,52500,52500,52500,52500,0
|
|
20231218,175600,27358705100,52500,52500,52500,52500,0
|
|
20231218,175500,27358705100,52500,52500,52500,52500,0
|
|
20231218,175400,27358705100,52500,52500,52500,52500,0
|
|
20231218,175300,27358705100,52500,52500,52500,52500,0
|
|
20231218,175200,27358705100,52500,52500,52500,52500,0
|
|
20231218,175100,27358705100,52500,52500,52500,52500,0
|
|
20231218,175000,27358705100,52500,52500,52500,52500,0
|
|
20231218,174900,27358705100,52500,52500,52500,52500,0
|
|
20231218,174800,27358705100,52500,52500,52500,52500,0
|
|
20231218,174700,27358705100,52500,52500,52500,52500,0
|
|
20231218,174600,27358705100,52500,52500,52500,52500,0
|
|
20231218,174500,27358705100,52500,52500,52500,52500,0
|
|
20231218,174400,27358705100,52500,52500,52500,52500,0
|
|
20231218,174300,27358705100,52500,52500,52500,52500,0
|
|
20231218,174200,27358705100,52500,52500,52500,52500,0
|
|
20231218,174100,27358705100,52500,52500,52500,52500,0
|
|
20231218,174000,27358705100,52500,52500,52500,52500,0
|
|
20231218,173900,27358705100,52500,52500,52500,52500,0
|
|
20231218,173800,27358705100,52500,52500,52500,52500,0
|
|
20231218,173700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,173600,27358705100,52500,52500,52500,52500,0
|
|
20231218,173500,27358705100,52500,52500,52500,52500,0
|
|
20231218,173400,27358705100,52500,52500,52500,52500,0
|
|
20231218,173300,27358705100,52500,52500,52500,52500,0
|
|
20231218,173200,27358705100,52500,52500,52500,52500,0
|
|
20231218,173100,27358705100,52500,52500,52500,52500,0
|
|
20231218,173000,27358705100,52500,52500,52500,52500,0
|
|
20231218,172900,27358705100,52500,52500,52500,52500,0
|
|
20231218,172800,27358705100,52500,52500,52500,52500,0
|
|
20231218,172700,27358705100,52500,52500,52500,52500,0
|
|
20231218,172600,27358705100,52500,52500,52500,52500,0
|
|
20231218,172500,27358705100,52500,52500,52500,52500,0
|
|
20231218,172400,27358705100,52500,52500,52500,52500,0
|
|
20231218,172300,27358705100,52500,52500,52500,52500,0
|
|
20231218,172200,27358705100,52500,52500,52500,52500,0
|
|
20231218,172100,27358705100,52500,52500,52500,52500,0
|
|
20231218,172000,27358705100,52500,52500,52500,52500,0
|
|
20231218,171900,27358705100,52500,52500,52500,52500,0
|
|
20231218,171800,27358705100,52500,52500,52500,52500,0
|
|
20231218,171700,27358705100,52500,52500,52500,52500,0
|
|
20231218,171600,27358705100,52500,52500,52500,52500,0
|
|
20231218,171500,27358705100,52500,52500,52500,52500,0
|
|
20231218,171400,27358705100,52500,52500,52500,52500,0
|
|
20231218,171300,27358705100,52500,52500,52500,52500,0
|
|
20231218,171200,27358705100,52500,52500,52500,52500,0
|
|
20231218,171100,27358705100,52500,52500,52500,52500,0
|
|
20231218,171000,27358705100,52500,52500,52500,52500,0
|
|
20231218,170900,27358705100,52500,52500,52500,52500,0
|
|
20231218,170800,27358705100,52500,52500,52500,52500,0
|
|
20231218,170700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,170600,27358705100,52500,52500,52500,52500,0
|
|
20231218,170500,27358705100,52500,52500,52500,52500,0
|
|
20231218,170400,27358705100,52500,52500,52500,52500,0
|
|
20231218,170300,27358705100,52500,52500,52500,52500,0
|
|
20231218,170200,27358705100,52500,52500,52500,52500,0
|
|
20231218,170100,27358705100,52500,52500,52500,52500,0
|
|
20231218,170000,27358705100,52500,52500,52500,52500,0
|
|
20231218,165900,27358705100,52500,52500,52500,52500,0
|
|
20231218,165800,27358705100,52500,52500,52500,52500,0
|
|
20231218,165700,27358705100,52500,52500,52500,52500,0
|
|
20231218,165600,27358705100,52500,52500,52500,52500,0
|
|
20231218,165500,27358705100,52500,52500,52500,52500,0
|
|
20231218,165400,27358705100,52500,52500,52500,52500,0
|
|
20231218,165300,27358705100,52500,52500,52500,52500,0
|
|
20231218,165200,27358705100,52500,52500,52500,52500,0
|
|
20231218,165100,27358705100,52500,52500,52500,52500,0
|
|
20231218,165000,27358705100,52500,52500,52500,52500,0
|
|
20231218,164900,27358705100,52500,52500,52500,52500,0
|
|
20231218,164800,27358705100,52500,52500,52500,52500,0
|
|
20231218,164700,27358705100,52500,52500,52500,52500,0
|
|
20231218,164600,27358705100,52500,52500,52500,52500,0
|
|
20231218,164500,27358705100,52500,52500,52500,52500,0
|
|
20231218,164400,27358705100,52500,52500,52500,52500,0
|
|
20231218,164300,27358705100,52500,52500,52500,52500,0
|
|
20231218,164200,27358705100,52500,52500,52500,52500,0
|
|
20231218,164100,27358705100,52500,52500,52500,52500,0
|
|
20231218,164000,27358705100,52500,52500,52500,52500,0
|
|
20231218,163900,27358705100,52500,52500,52500,52500,0
|
|
20231218,163800,27358705100,52500,52500,52500,52500,0
|
|
20231218,163700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,163600,27358705100,52500,52500,52500,52500,0
|
|
20231218,163500,27358705100,52500,52500,52500,52500,0
|
|
20231218,163400,27358705100,52500,52500,52500,52500,0
|
|
20231218,163300,27358705100,52500,52500,52500,52500,0
|
|
20231218,163200,27358705100,52500,52500,52500,52500,0
|
|
20231218,163100,27358705100,52500,52500,52500,52500,0
|
|
20231218,163000,27358705100,52500,52500,52500,52500,0
|
|
20231218,162900,27358705100,52500,52500,52500,52500,0
|
|
20231218,162800,27358705100,52500,52500,52500,52500,0
|
|
20231218,162700,27358705100,52500,52500,52500,52500,0
|
|
20231218,162600,27358705100,52500,52500,52500,52500,0
|
|
20231218,162500,27358705100,52500,52500,52500,52500,0
|
|
20231218,162400,27358705100,52500,52500,52500,52500,0
|
|
20231218,162300,27358705100,52500,52500,52500,52500,0
|
|
20231218,162200,27358705100,52500,52500,52500,52500,0
|
|
20231218,162100,27358705100,52500,52500,52500,52500,0
|
|
20231218,162000,27358705100,52500,52500,52500,52500,0
|
|
20231218,161900,27358705100,52500,52500,52500,52500,0
|
|
20231218,161800,27358705100,52500,52500,52500,52500,0
|
|
20231218,161700,27358705100,52500,52500,52500,52500,0
|
|
20231218,161600,27358705100,52500,52500,52500,52500,0
|
|
20231218,161500,27358705100,52500,52500,52500,52500,0
|
|
20231218,161400,27358705100,52500,52500,52500,52500,0
|
|
20231218,161300,27358705100,52500,52500,52500,52500,0
|
|
20231218,161200,27358705100,52500,52500,52500,52500,0
|
|
20231218,161100,27358705100,52500,52500,52500,52500,0
|
|
20231218,161000,27358705100,52500,52500,52500,52500,0
|
|
20231218,160900,27358705100,52500,52500,52500,52500,0
|
|
20231218,160800,27358705100,52500,52500,52500,52500,0
|
|
20231218,160700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,160600,27358705100,52500,52500,52500,52500,0
|
|
20231218,160500,27358705100,52500,52500,52500,52500,0
|
|
20231218,160400,27358705100,52500,52500,52500,52500,0
|
|
20231218,160300,27358705100,52500,52500,52500,52500,0
|
|
20231218,160200,27358705100,52500,52500,52500,52500,0
|
|
20231218,160100,27358705100,52500,52500,52500,52500,0
|
|
20231218,160000,27358705100,52500,52500,52500,52500,0
|
|
20231218,155900,27358705100,52500,52500,52500,52500,0
|
|
20231218,155800,27358705100,52500,52500,52500,52500,0
|
|
20231218,155700,27358705100,52500,52500,52500,52500,0
|
|
20231218,155600,27358705100,52500,52500,52500,52500,0
|
|
20231218,155500,27358705100,52500,52500,52500,52500,0
|
|
20231218,155400,27358705100,52500,52500,52500,52500,0
|
|
20231218,155300,27358705100,52500,52500,52500,52500,0
|
|
20231218,155200,27358705100,52500,52500,52500,52500,0
|
|
20231218,155100,27358705100,52500,52500,52500,52500,0
|
|
20231218,155000,27358705100,52500,52500,52500,52500,0
|
|
20231218,154900,27358705100,52500,52500,52500,52500,0
|
|
20231218,154800,27358705100,52500,52500,52500,52500,0
|
|
20231218,154700,27358705100,52500,52500,52500,52500,0
|
|
20231218,154600,27358705100,52500,52500,52500,52500,0
|
|
20231218,154500,27358705100,52500,52500,52500,52500,0
|
|
20231218,154400,27358705100,52500,52500,52500,52500,0
|
|
20231218,154300,27358705100,52500,52500,52500,52500,0
|
|
20231218,154200,27358705100,52500,52500,52500,52500,0
|
|
20231218,154100,27358705100,52500,52500,52500,52500,0
|
|
20231218,154000,27358705100,52500,52500,52500,52500,0
|
|
20231218,153900,27358705100,52500,52500,52500,52500,0
|
|
20231218,153800,27358705100,52500,52500,52500,52500,0
|
|
20231218,153700,27358705100,52500,52500,52500,52500,101594
|
|
20231218,153600,27358705100,52500,52500,52500,52500,0
|
|
20231218,153500,27358705100,52500,52500,52500,52500,0
|
|
20231218,153400,27358705100,52500,52500,52500,52500,0
|
|
20231218,153300,27358705100,52500,52500,52500,52500,0
|
|
20231218,153200,27358705100,52500,52500,52500,52500,0
|
|
20231218,153100,27358705100,52500,52500,52500,52500,0
|
|
20231218,153000,27358705100,52500,52500,52500,52500,101594
|
|
20231218,152900,22025020100,52400,52400,52400,52400,0
|
|
20231218,152800,22025020100,52400,52400,52400,52400,0
|
|
20231218,152700,22025020100,52400,52400,52400,52400,0
|
|
20231218,152600,22025020100,52400,52400,52400,52400,0
|
|
20231218,152500,22025020100,52400,52400,52400,52400,0
|
|
20231218,152400,22025020100,52400,52400,52400,52400,0
|
|
20231218,152300,22025020100,52400,52400,52400,52400,0
|
|
20231218,152200,22025020100,52400,52400,52400,52400,0
|
|
20231218,152100,22025020100,52400,52400,52400,52400,0
|
|
20231218,152000,22025020100,52400,52400,52400,52400,0
|
|
20231218,151900,22025020100,52400,52400,52400,52300,3187
|
|
20231218,151800,21858212900,52400,52400,52400,52300,2664
|
|
20231218,151700,21718664500,52400,52400,52400,52300,3152
|
|
20231218,151600,21553575700,52400,52400,52400,52300,2785
|
|
20231218,151500,21407819700,52400,52300,52400,52300,1521
|
|
20231218,151400,21328222100,52300,52300,52400,52300,1159
|
|
20231218,151300,21267570000,52400,52300,52400,52300,1367
|
|
20231218,151200,21196013300,52300,52300,52400,52300,1776
|
|
20231218,151100,21103087900,52400,52300,52400,52300,2152
|
|
20231218,151000,20990430600,52400,52300,52400,52300,1141
|
|
20231218,150900,20930720400,52400,52300,52400,52300,629
|
|
20231218,150800,20897808200,52300,52300,52400,52300,888
|
|
20231218,150700,20851325600,52300,52300,52400,52300,822
|
|
20231218,150600,20808306700,52300,52300,52400,52300,1140
|
|
20231218,150500,20748652800,52300,52300,52400,52300,559
|
|
20231218,150400,20719392300,52300,52300,52400,52300,1293
|
|
20231218,150300,20651741100,52400,52300,52400,52300,1450
|
|
20231218,150200,20575817500,52300,52300,52400,52300,868
|
|
20231218,150100,20530419800,52300,52300,52400,52300,1150
|
|
20231218,150000,20470226000,52400,52300,52400,52300,724
|
|
20231218,145900,20432330600,52400,52300,52400,52300,612
|
|
20231218,145800,20400305100,52300,52400,52400,52300,1631
|
|
20231218,145700,20314978300,52300,52300,52400,52300,469
|
|
20231218,145600,20290437100,52300,52300,52400,52300,657
|
|
20231218,145500,20256052500,52400,52400,52500,52300,10504
|
|
20231218,145400,19705678400,52400,52400,52500,52400,856
|
|
20231218,145300,19660809100,52400,52500,52500,52400,820
|
|
20231218,145200,19617821400,52400,52500,52500,52400,616
|
|
20231218,145100,19585532800,52400,52400,52500,52400,653
|
|
20231218,145000,19551282800,52400,52400,52500,52400,704
|
|
20231218,144900,19514377100,52400,52400,52500,52400,869
|
|
20231218,144800,19468836400,52400,52400,52500,52400,533
|
|
20231218,144700,19440883700,52500,52500,52500,52400,5380
|
|
20231218,144600,19158960500,52400,52400,52500,52400,7822
|
|
20231218,144500,18749083700,52500,52400,52500,52400,628
|
|
20231218,144400,18716142000,52400,52400,52500,52400,766
|
|
20231218,144300,18675986300,52400,52400,52500,52400,382
|
|
20231218,144200,18655961900,52400,52400,52500,52400,902
|
|
20231218,144100,18608668400,52400,52400,52500,52400,550
|
|
20231218,144000,18579838700,52400,52400,52500,52400,567
|
|
20231218,143900,18550113100,52500,52500,52500,52400,337
|
|
20231218,143800,18532441200,52500,52500,52500,52400,801
|
|
20231218,143700,18490450100,52500,52400,52500,52400,560
|
|
20231218,143600,18461092200,52400,52500,52600,52400,17848
|
|
20231218,143500,17524163000,52600,52500,52600,52500,787
|
|
20231218,143400,17482797600,52500,52500,52600,52500,702
|
|
20231218,143300,17445939000,52600,52500,52600,52500,353
|
|
20231218,143200,17427395400,52500,52500,52600,52500,845
|
|
20231218,143100,17382993900,52600,52500,52600,52500,428
|
|
20231218,143000,17360516700,52500,52500,52600,52500,544
|
|
20231218,142900,17331951900,52500,52500,52600,52500,1015
|
|
20231218,142800,17278624700,52500,52500,52600,52500,526
|
|
20231218,142700,17251004400,52500,52500,52600,52500,603
|
|
20231218,142600,17219329900,52500,52500,52600,52500,806
|
|
20231218,142500,17176974400,52500,52500,52600,52500,412
|
|
20231218,142400,17155341800,52600,52500,52600,52500,646
|
|
20231218,142300,17121408900,52500,52500,52600,52500,531
|
|
20231218,142200,17093509800,52500,52600,52600,52500,607
|
|
20231218,142100,17061624700,52500,52500,52600,52500,217
|
|
20231218,142000,17050228600,52600,52500,52600,52500,388
|
|
20231218,141900,17029849400,52600,52500,52600,52500,11931
|
|
20231218,141800,16403444200,52500,52500,52600,52500,6038
|
|
20231218,141700,16086424400,52500,52500,52600,52500,331
|
|
20231218,141600,16069031700,52600,52500,52600,52500,515
|
|
20231218,141500,16041957700,52600,52500,52600,52500,552
|
|
20231218,141400,16012956300,52500,52500,52600,52500,475
|
|
20231218,141300,15987997400,52600,52500,52600,52500,267
|
|
20231218,141200,15973962800,52500,52500,52600,52500,236
|
|
20231218,141100,15961567600,52500,52500,52600,52500,646
|
|
20231218,141000,15927630100,52500,52500,52600,52500,404
|
|
20231218,140900,15906402000,52500,52500,52600,52500,594
|
|
20231218,140800,15875175800,52600,52500,52600,52500,457
|
|
20231218,140700,15851164300,52500,52500,52600,52500,640
|
|
20231218,140600,15817545600,52600,52500,52600,52500,571
|
|
20231218,140500,15787538500,52500,52500,52600,52500,519
|
|
20231218,140400,15760280900,52500,52600,52600,52500,710
|
|
20231218,140300,15722979600,52500,52500,52600,52500,241
|
|
20231218,140200,15710315800,52500,52500,52600,52500,466
|
|
20231218,140100,15685825800,52500,52500,52600,52500,702
|
|
20231218,140000,15648955700,52600,52500,52600,52500,477
|
|
20231218,135900,15623893800,52600,52500,52600,52500,661
|
|
20231218,135800,15589179600,52600,52600,52600,52500,848
|
|
20231218,135700,15544619400,52600,52600,52600,52500,308
|
|
20231218,135600,15528427100,52500,52500,52600,52500,752
|
|
20231218,135500,15488898700,52500,52500,52600,52500,253
|
|
20231218,135400,15475606100,52500,52500,52600,52500,333
|
|
20231218,135300,15458107100,52600,52600,52600,52500,396
|
|
20231218,135200,15437295000,52500,52500,52600,52500,250
|
|
20231218,135100,15424165100,52500,52500,52600,52500,619
|
|
20231218,135000,15391624300,52600,52600,52600,52500,291
|
|
20231218,134900,15376334000,52500,52600,52600,52500,573
|
|
20231218,134800,15346237800,52600,52600,52600,52500,457
|
|
20231218,134700,15322221300,52600,52600,52600,52500,439
|
|
20231218,134600,15299155600,52600,52500,52600,52500,344
|
|
20231218,134500,15281091500,52600,52600,52600,52500,716
|
|
20231218,134400,15243446900,52600,52500,52600,52500,397
|
|
20231218,134300,15222587600,52600,52500,52600,52500,367
|
|
20231218,134200,15203300600,52600,52600,52600,52500,471
|
|
20231218,134100,15178544100,52600,52600,52600,52500,493
|
|
20231218,134000,15152629700,52600,52600,52600,52500,508
|
|
20231218,133900,15125919600,52600,52600,52600,52500,419
|
|
20231218,133800,15103885600,52600,52600,52600,52500,598
|
|
20231218,133700,15072442200,52500,52500,52600,52500,500
|
|
20231218,133600,15046160100,52600,52600,52600,52500,976
|
|
20231218,133500,14994825800,52600,52600,52600,52500,545
|
|
20231218,133400,14966168100,52600,52600,52600,52500,384
|
|
20231218,133300,14945974300,52600,52600,52600,52500,278
|
|
20231218,133200,14931363300,52600,52500,52600,52500,2738
|
|
20231218,133100,14787355200,52500,52500,52600,52500,428
|
|
20231218,133000,14764881800,52600,52500,52600,52500,393
|
|
20231218,132900,14744226400,52600,52500,52600,52500,271
|
|
20231218,132800,14729986500,52600,52600,52600,52500,244
|
|
20231218,132700,14717170900,52600,52500,52600,52500,580
|
|
20231218,132600,14686692900,52500,52600,52600,52500,350
|
|
20231218,132500,14668304700,52600,52500,52600,52500,403
|
|
20231218,132400,14647130400,52600,52600,52600,52500,292
|
|
20231218,132300,14631788600,52600,52500,52600,52500,344
|
|
20231218,132200,14613728300,52500,52500,52600,52500,444
|
|
20231218,132100,14590389100,52500,52600,52600,52500,1009
|
|
20231218,132000,14537407400,52600,52500,52600,52500,149
|
|
20231218,131900,14529581200,52600,52500,52600,52500,638
|
|
20231218,131800,14496055300,52600,52500,52600,52500,223
|
|
20231218,131700,14484335800,52500,52500,52600,52500,541
|
|
20231218,131600,14455913600,52600,52600,52600,52500,308
|
|
20231218,131500,14439729300,52500,52500,52600,52500,335
|
|
20231218,131400,14422127000,52600,52500,52600,52500,402
|
|
20231218,131300,14401002600,52500,52500,52600,52500,404
|
|
20231218,131200,14379773000,52600,52600,52600,52500,445
|
|
20231218,131100,14356381800,52500,52500,52600,52500,2315
|
|
20231218,131000,14234651200,52500,52500,52600,52500,450
|
|
20231218,130900,14211014200,52600,52500,52600,52500,788
|
|
20231218,130800,14169585400,52500,52500,52600,52500,222
|
|
20231218,130700,14157928200,52600,52600,52600,52500,794
|
|
20231218,130600,14116193200,52600,52600,52600,52500,218
|
|
20231218,130500,14104734300,52500,52500,52500,52500,751
|
|
20231218,130400,14065306800,52500,52500,52600,52500,577
|
|
20231218,130300,14034996000,52500,52500,52600,52500,464
|
|
20231218,130200,14010611500,52500,52600,52600,52500,180
|
|
20231218,130100,14001158500,52600,52500,52600,52500,439
|
|
20231218,130000,13978092400,52600,52600,52600,52500,327
|
|
20231218,125900,13960903200,52600,52500,52600,52500,395
|
|
20231218,125800,13940144900,52500,52500,52600,52500,219
|
|
20231218,125700,13928637400,52600,52600,52600,52500,416
|
|
20231218,125600,13906758100,52500,52500,52600,52500,940
|
|
20231218,125500,13857391200,52500,52500,52600,52500,149
|
|
20231218,125400,13849566800,52500,52500,52600,52500,1205
|
|
20231218,125300,13786286700,52500,52400,52500,52400,7070
|
|
20231218,125200,13415135000,52400,52400,52500,52400,442
|
|
20231218,125100,13391972900,52400,52400,52500,52400,1183
|
|
20231218,125000,13329896500,52500,52400,52500,52400,660
|
|
20231218,124900,13295266900,52400,52600,52600,52400,11675
|
|
20231218,124800,12682406300,52500,52500,52600,52500,851
|
|
20231218,124700,12637692800,52500,52500,52600,52500,266
|
|
20231218,124600,12623725200,52500,52600,52600,52500,496
|
|
20231218,124500,12597667200,52500,52600,52600,52500,445
|
|
20231218,124400,12574292000,52600,52500,52600,52500,469
|
|
20231218,124300,12549644700,52500,52500,52600,52500,332
|
|
20231218,124200,12532200300,52600,52500,52600,52500,628
|
|
20231218,124100,12499224800,52500,52600,52600,52500,845
|
|
20231218,124000,12454801100,52600,52600,52600,52500,436
|
|
20231218,123900,12431888000,52600,52500,52600,52500,316
|
|
20231218,123800,12415289700,52600,52500,52600,52500,825
|
|
20231218,123700,12371921900,52600,52500,52600,52500,307
|
|
20231218,123600,12355787200,52600,52500,52600,52500,171
|
|
20231218,123500,12346799800,52500,52500,52600,52500,793
|
|
20231218,123400,12305132500,52500,52600,52600,52500,337
|
|
20231218,123300,12287421300,52600,52500,52600,52500,412
|
|
20231218,123200,12265767900,52600,52500,52600,52500,370
|
|
20231218,123100,12246311500,52500,52600,52600,52500,556
|
|
20231218,123000,12217103300,52600,52500,52600,52500,515
|
|
20231218,122900,12190040200,52600,52600,52600,52500,334
|
|
20231218,122800,12172479000,52500,52600,52600,52500,485
|
|
20231218,122700,12146982800,52500,52600,52600,52500,412
|
|
20231218,122600,12125345600,52500,52600,52600,52500,374
|
|
20231218,122500,12105694000,52500,52600,52600,52500,414
|
|
20231218,122400,12083930600,52600,52500,52600,52500,519
|
|
20231218,122300,12056659900,52600,52500,52600,52500,554
|
|
20231218,122200,12027560400,52500,52600,52600,52500,580
|
|
20231218,122100,11997066000,52500,52500,52600,52500,277
|
|
20231218,122000,11982518300,52600,52500,52600,52500,295
|
|
20231218,121900,11967014800,52500,52600,52600,52500,549
|
|
20231218,121800,11938171300,52600,52600,52600,52500,373
|
|
20231218,121700,11918583000,52500,52500,52600,52500,298
|
|
20231218,121600,11902922700,52500,52600,52600,52500,647
|
|
20231218,121500,11868929900,52600,52600,52600,52500,638
|
|
20231218,121400,11835419000,52600,52500,52600,52500,623
|
|
20231218,121300,11802709600,52500,52500,52600,52500,359
|
|
20231218,121200,11783841900,52500,52500,52600,52500,388
|
|
20231218,121100,11763456300,52500,52500,52600,52500,2792
|
|
20231218,121000,11616869500,52600,52500,52600,52500,652
|
|
20231218,120900,11582592000,52500,52500,52600,52500,423
|
|
20231218,120800,11560379800,52500,52500,52600,52500,926
|
|
20231218,120700,11511752100,52500,52600,52600,52500,697
|
|
20231218,120600,11475128100,52600,52600,52600,52500,331
|
|
20231218,120500,11457734100,52600,52600,52600,52500,304
|
|
20231218,120400,11441762600,52600,52500,52600,52500,453
|
|
20231218,120300,11417951000,52600,52500,52600,52500,495
|
|
20231218,120200,11391936400,52500,52600,52600,52500,461
|
|
20231218,120100,11367713300,52500,52600,52600,52500,279
|
|
20231218,120000,11353050800,52500,52600,52600,52500,670
|
|
20231218,115900,11317834600,52600,52500,52600,52500,341
|
|
20231218,115800,11299910900,52500,52500,52600,52500,612
|
|
20231218,115700,11267750100,52600,52500,52600,52500,622
|
|
20231218,115600,11235055900,52600,52600,52600,52500,182
|
|
20231218,115500,11225491100,52600,52500,52600,52500,863
|
|
20231218,115400,11180112200,52600,52600,52600,52500,343
|
|
20231218,115300,11162075800,52600,52500,52600,52500,236
|
|
20231218,115200,11149676700,52500,52500,52600,52500,491
|
|
20231218,115100,11123859200,52600,52600,52600,52500,448
|
|
20231218,115000,11100302900,52600,52500,52600,52500,637
|
|
20231218,114900,11066807600,52600,52500,52600,52500,704
|
|
20231218,114800,11029816000,52600,52600,52600,52500,212
|
|
20231218,114700,11018674300,52500,52600,52600,52500,582
|
|
20231218,114600,10988089900,52600,52600,52600,52500,472
|
|
20231218,114500,10963282500,52600,52500,52600,52500,219
|
|
20231218,114400,10951769700,52600,52600,52600,52500,517
|
|
20231218,114300,10924592900,52500,52500,52600,52500,428
|
|
20231218,114200,10902100200,52500,52600,52600,52500,404
|
|
20231218,114100,10880880900,52600,52600,52600,52500,453
|
|
20231218,114000,10857062500,52600,52600,52600,52500,298
|
|
20231218,113900,10841401300,52600,52600,52600,52500,229
|
|
20231218,113800,10829372200,52600,52600,52600,52500,662
|
|
20231218,113700,10794589700,52600,52500,52600,52500,287
|
|
20231218,113600,10779512700,52500,52500,52600,52500,443
|
|
20231218,113500,10756235300,52600,52600,52600,52500,383
|
|
20231218,113400,10736100900,52600,52500,52600,52500,203
|
|
20231218,113300,10725428800,52500,52600,52600,52500,274
|
|
20231218,113200,10711024800,52500,52500,52600,52500,407
|
|
20231218,113100,10689629700,52600,52500,52600,52500,243
|
|
20231218,113000,10676850100,52500,52600,52600,52500,231
|
|
20231218,112900,10664705900,52600,52600,52600,52500,96
|
|
20231218,112800,10659656800,52600,52600,52600,52500,512
|
|
20231218,112700,10632733400,52500,52600,52600,52500,76
|
|
20231218,112600,10628737700,52500,52600,52700,52500,1804
|
|
20231218,112500,10533853400,52600,52600,52600,52500,783
|
|
20231218,112400,10492675200,52600,52600,52600,52500,202
|
|
20231218,112300,10482050600,52600,52600,52600,52500,693
|
|
20231218,112200,10445616000,52600,52500,52600,52500,381
|
|
20231218,112100,10425580100,52600,52500,52600,52500,331
|
|
20231218,112000,10408176300,52600,52600,52600,52500,433
|
|
20231218,111900,10385401600,52600,52600,52600,52500,324
|
|
20231218,111800,10368366700,52600,52500,52600,52500,747
|
|
20231218,111700,10329081200,52600,52600,52600,52500,2063
|
|
20231218,111600,10220567900,52600,52600,52600,52500,456
|
|
20231218,111500,10196589400,52600,52600,52600,52500,421
|
|
20231218,111400,10174445900,52600,52600,52600,52500,451
|
|
20231218,111300,10150729100,52500,52600,52600,52500,445
|
|
20231218,111200,10127323300,52600,52600,52600,52500,1037
|
|
20231218,111100,10072798200,52600,52500,52600,52500,244
|
|
20231218,111000,10059970400,52600,52500,52600,52500,280
|
|
20231218,110900,10045252500,52600,52600,52600,52500,350
|
|
20231218,110800,10026848500,52600,52600,52600,52500,305
|
|
20231218,110700,10010805600,52500,52600,52600,52500,436
|
|
20231218,110600,9987885000,52500,52500,52600,52500,304
|
|
20231218,110500,9971897700,52600,52500,52600,52500,350
|
|
20231218,110400,9953495900,52600,52600,52600,52600,369
|
|
20231218,110300,9934086500,52600,52500,52600,52500,384
|
|
20231218,110200,9913910800,52600,52500,52600,52500,312
|
|
20231218,110100,9897506200,52500,52500,52600,52500,687
|
|
20231218,110000,9861384600,52500,52500,52600,52500,790
|
|
20231218,105900,9819852000,52500,52500,52600,52400,624
|
|
20231218,105800,9787089500,52500,52400,52500,52400,274
|
|
20231218,105700,9772710600,52400,52600,52600,52400,760
|
|
20231218,105600,9732782300,52600,52500,52600,52500,308
|
|
20231218,105500,9716603500,52500,52400,52600,52400,262
|
|
20231218,105400,9702846700,52600,52500,52600,52400,3732
|
|
20231218,105300,9506884500,52600,52600,52600,52500,263
|
|
20231218,105200,9493062800,52500,52600,52600,52500,175
|
|
20231218,105100,9483858300,52600,52600,52600,52500,568
|
|
20231218,105000,9453991500,52600,52600,52600,52500,355
|
|
20231218,104900,9435321400,52600,52600,52600,52500,725
|
|
20231218,104800,9397211600,52500,52500,52600,52500,528
|
|
20231218,104700,9369482000,52600,52600,52600,52500,701
|
|
20231218,104600,9332616000,52600,52600,52600,52500,596
|
|
20231218,104500,9301288700,52600,52500,52600,52500,637
|
|
20231218,104400,9267819000,52600,52400,52600,52400,890
|
|
20231218,104300,9221071900,52500,52500,52500,52400,5624
|
|
20231218,104200,8925824200,52500,52500,52500,52400,448
|
|
20231218,104100,8902319300,52500,52400,52500,52400,991
|
|
20231218,104000,8850331600,52500,52500,52500,52400,368
|
|
20231218,103900,8831012700,52400,52500,52500,52400,1034
|
|
20231218,103800,8776764600,52500,52400,52500,52400,696
|
|
20231218,103700,8740233200,52400,52400,52500,52400,705
|
|
20231218,103600,8703248500,52500,52500,52500,52400,507
|
|
20231218,103500,8676634600,52500,52500,52500,52400,426
|
|
20231218,103400,8654281800,52500,52400,52500,52400,301
|
|
20231218,103300,8638485400,52500,52500,52500,52400,678
|
|
20231218,103200,8602931100,52500,52400,52500,52400,216
|
|
20231218,103100,8591610400,52500,52400,52500,52400,11920
|
|
20231218,103000,7966969700,52500,52400,52500,52400,267
|
|
20231218,102900,7952965600,52400,52500,52500,52400,1208
|
|
20231218,102800,7889565200,52500,52400,52500,52400,522
|
|
20231218,102700,7862177500,52500,52400,52500,52400,313
|
|
20231218,102600,7845751500,52500,52500,52500,52400,86
|
|
20231218,102500,7841237000,52500,52500,52500,52400,459
|
|
20231218,102400,7817139700,52500,52500,52500,52400,392
|
|
20231218,102300,7796573700,52500,52400,52500,52400,62
|
|
20231218,102200,7793319100,52500,52500,52500,52400,629
|
|
20231218,102100,7760297400,52500,52500,52500,52400,402
|
|
20231218,102000,7739193500,52500,52500,52500,52400,916
|
|
20231218,101900,7691117500,52500,52500,52500,52400,3401
|
|
20231218,101800,7512617400,52400,52500,52500,52400,1010
|
|
20231218,101700,7459601200,52500,52500,52500,52400,1009
|
|
20231218,101600,7406629800,52500,52500,52500,52400,561
|
|
20231218,101500,7377181700,52500,52500,52500,52400,1010
|
|
20231218,101400,7324157800,52500,52500,52500,52400,1310
|
|
20231218,101300,7255401600,52500,52400,52600,52400,2157
|
|
20231218,101200,7142149400,52500,52400,52500,52400,6244
|
|
20231218,101100,6814357300,52400,52500,52500,52400,635
|
|
20231218,101000,6781022500,52500,52400,52500,52400,520
|
|
20231218,100900,6753723700,52500,52400,52500,52400,667
|
|
20231218,100800,6718707000,52500,52500,52500,52500,778
|
|
20231218,100700,6677862000,52500,52500,52500,52400,513
|
|
20231218,100600,6650929600,52500,52500,52600,52400,715
|
|
20231218,100500,6613380300,52500,52500,52500,52400,580
|
|
20231218,100400,6582938400,52500,52400,52500,52400,1595
|
|
20231218,100300,6499210700,52500,52500,52500,52400,782
|
|
20231218,100200,6458172100,52400,52400,52500,52300,11920
|
|
20231218,100100,5833484100,52400,52400,52400,52300,986
|
|
20231218,100000,5781850600,52400,52300,52400,52300,968
|
|
20231218,095900,5731184600,52400,52400,52400,52300,556
|
|
20231218,095800,5702056100,52400,52400,52400,52300,279
|
|
20231218,095700,5687441000,52300,52400,52400,52300,309
|
|
20231218,095600,5671258400,52300,52500,52500,52300,9877
|
|
20231218,095500,5153798000,52500,52500,52500,52400,1482
|
|
20231218,095400,5076032100,52500,52500,52500,52400,296
|
|
20231218,095300,5060510000,52400,52500,52500,52400,125
|
|
20231218,095200,5053957500,52500,52400,52500,52400,168
|
|
20231218,095100,5045149500,52500,52500,52500,52400,428
|
|
20231218,095000,5022714500,52500,52500,52500,52400,336
|
|
20231218,094900,5005079900,52400,52400,52500,52400,2582
|
|
20231218,094800,4869779500,52400,52400,52400,52300,915
|
|
20231218,094700,4821843500,52400,52400,52400,52300,1829
|
|
20231218,094600,4726013300,52400,52400,52400,52300,11738
|
|
20231218,094500,4111000700,52400,52400,52500,52400,2562
|
|
20231218,094400,3976741100,52500,52400,52500,52400,183
|
|
20231218,094300,3967150600,52400,52400,52500,52400,204
|
|
20231218,094200,3956460800,52400,52500,52500,52400,687
|
|
20231218,094100,3920459600,52500,52400,52500,52400,1358
|
|
20231218,094000,3849198200,52400,52500,52600,52400,11424
|
|
20231218,093900,3249549800,52500,52600,52600,52500,185
|
|
20231218,093800,3239830700,52500,52500,52600,52500,198
|
|
20231218,093700,3229435400,52500,52500,52600,52500,349
|
|
20231218,093600,3211099800,52500,52500,52600,52500,737
|
|
20231218,093500,3172401200,52600,52500,52600,52500,315
|
|
20231218,093400,3155841300,52600,52600,52700,52500,5560
|
|
20231218,093300,2863397400,52700,52700,52700,52600,522
|
|
20231218,093200,2835934500,52600,52700,52700,52600,467
|
|
20231218,093100,2811361300,52700,52600,52700,52600,253
|
|
20231218,093000,2798050000,52700,52700,52700,52600,608
|
|
20231218,092900,2766065400,52600,52600,52700,52600,564
|
|
20231218,092800,2736393500,52600,52700,52700,52600,430
|
|
20231218,092700,2713743400,52700,52700,52700,52600,1840
|
|
20231218,092600,2616940700,52700,52700,52700,52600,414
|
|
20231218,092500,2595136800,52700,52700,52700,52600,1408
|
|
20231218,092400,2520955400,52700,52600,52700,52600,598
|
|
20231218,092300,2489490100,52700,52700,52700,52600,429
|
|
20231218,092200,2466918800,52700,52600,52700,52600,1854
|
|
20231218,092100,2369395700,52600,52600,52700,52600,82
|
|
20231218,092000,2365075100,52600,52600,52700,52600,391
|
|
20231218,091900,2344508100,52700,52600,52700,52600,102
|
|
20231218,091800,2339141600,52700,52700,52700,52600,70
|
|
20231218,091700,2335453300,52700,52700,52700,52600,483
|
|
20231218,091600,2310025700,52700,52800,52800,52700,6747
|
|
20231218,091500,1954448400,52800,52800,52800,52700,941
|
|
20231218,091400,1904783700,52800,52800,52800,52700,246
|
|
20231218,091300,1891810500,52800,52800,52800,52700,106
|
|
20231218,091200,1886222900,52800,52700,52800,52700,1116
|
|
20231218,091100,1827306500,52800,52700,52800,52700,151
|
|
20231218,091000,1819336200,52800,52700,52800,52700,336
|
|
20231218,090900,1801600700,52800,52700,52800,52700,161
|
|
20231218,090800,1793106400,52700,52700,52700,52600,1038
|
|
20231218,090700,1738407900,52600,52600,52600,52500,6545
|
|
20231218,090600,1394162400,52600,52500,52600,52500,451
|
|
20231218,090500,1370480100,52500,52500,52600,52500,4262
|
|
20231218,090400,1146698600,52500,52600,52600,52500,1532
|
|
20231218,090300,1066216900,52600,52500,52600,52500,698
|
|
20231218,090200,1029531300,52600,52700,52700,52500,7733
|
|
20231218,090100,622849600,52700,52700,52700,52600,987
|
|
20231218,090000,570846400,52600,52700,52700,52600,10707
|