670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,200700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,200600,36464359600,52000,52000,52000,52000,0
|
|
20231219,200500,36464359600,52000,52000,52000,52000,0
|
|
20231219,200400,36464359600,52000,52000,52000,52000,0
|
|
20231219,200300,36464359600,52000,52000,52000,52000,0
|
|
20231219,200200,36464359600,52000,52000,52000,52000,0
|
|
20231219,200100,36464359600,52000,52000,52000,52000,0
|
|
20231219,200000,36464359600,52000,52000,52000,52000,0
|
|
20231219,195900,36464359600,52000,52000,52000,52000,0
|
|
20231219,195800,36464359600,52000,52000,52000,52000,0
|
|
20231219,195700,36464359600,52000,52000,52000,52000,0
|
|
20231219,195600,36464359600,52000,52000,52000,52000,0
|
|
20231219,195500,36464359600,52000,52000,52000,52000,0
|
|
20231219,195400,36464359600,52000,52000,52000,52000,0
|
|
20231219,195300,36464359600,52000,52000,52000,52000,0
|
|
20231219,195200,36464359600,52000,52000,52000,52000,0
|
|
20231219,195100,36464359600,52000,52000,52000,52000,0
|
|
20231219,195000,36464359600,52000,52000,52000,52000,0
|
|
20231219,194900,36464359600,52000,52000,52000,52000,0
|
|
20231219,194800,36464359600,52000,52000,52000,52000,0
|
|
20231219,194700,36464359600,52000,52000,52000,52000,0
|
|
20231219,194600,36464359600,52000,52000,52000,52000,0
|
|
20231219,194500,36464359600,52000,52000,52000,52000,0
|
|
20231219,194400,36464359600,52000,52000,52000,52000,0
|
|
20231219,194300,36464359600,52000,52000,52000,52000,0
|
|
20231219,194200,36464359600,52000,52000,52000,52000,0
|
|
20231219,194100,36464359600,52000,52000,52000,52000,0
|
|
20231219,194000,36464359600,52000,52000,52000,52000,0
|
|
20231219,193900,36464359600,52000,52000,52000,52000,0
|
|
20231219,193800,36464359600,52000,52000,52000,52000,0
|
|
20231219,193700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,193600,36464359600,52000,52000,52000,52000,0
|
|
20231219,193500,36464359600,52000,52000,52000,52000,0
|
|
20231219,193400,36464359600,52000,52000,52000,52000,0
|
|
20231219,193300,36464359600,52000,52000,52000,52000,0
|
|
20231219,193200,36464359600,52000,52000,52000,52000,0
|
|
20231219,193100,36464359600,52000,52000,52000,52000,0
|
|
20231219,193000,36464359600,52000,52000,52000,52000,0
|
|
20231219,192900,36464359600,52000,52000,52000,52000,0
|
|
20231219,192800,36464359600,52000,52000,52000,52000,0
|
|
20231219,192700,36464359600,52000,52000,52000,52000,0
|
|
20231219,192600,36464359600,52000,52000,52000,52000,0
|
|
20231219,192500,36464359600,52000,52000,52000,52000,0
|
|
20231219,192400,36464359600,52000,52000,52000,52000,0
|
|
20231219,192300,36464359600,52000,52000,52000,52000,0
|
|
20231219,192200,36464359600,52000,52000,52000,52000,0
|
|
20231219,192100,36464359600,52000,52000,52000,52000,0
|
|
20231219,192000,36464359600,52000,52000,52000,52000,0
|
|
20231219,191900,36464359600,52000,52000,52000,52000,0
|
|
20231219,191800,36464359600,52000,52000,52000,52000,0
|
|
20231219,191700,36464359600,52000,52000,52000,52000,0
|
|
20231219,191600,36464359600,52000,52000,52000,52000,0
|
|
20231219,191500,36464359600,52000,52000,52000,52000,0
|
|
20231219,191400,36464359600,52000,52000,52000,52000,0
|
|
20231219,191300,36464359600,52000,52000,52000,52000,0
|
|
20231219,191200,36464359600,52000,52000,52000,52000,0
|
|
20231219,191100,36464359600,52000,52000,52000,52000,0
|
|
20231219,191000,36464359600,52000,52000,52000,52000,0
|
|
20231219,190900,36464359600,52000,52000,52000,52000,0
|
|
20231219,190800,36464359600,52000,52000,52000,52000,0
|
|
20231219,190700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,190600,36464359600,52000,52000,52000,52000,0
|
|
20231219,190500,36464359600,52000,52000,52000,52000,0
|
|
20231219,190400,36464359600,52000,52000,52000,52000,0
|
|
20231219,190300,36464359600,52000,52000,52000,52000,0
|
|
20231219,190200,36464359600,52000,52000,52000,52000,0
|
|
20231219,190100,36464359600,52000,52000,52000,52000,0
|
|
20231219,190000,36464359600,52000,52000,52000,52000,0
|
|
20231219,185900,36464359600,52000,52000,52000,52000,0
|
|
20231219,185800,36464359600,52000,52000,52000,52000,0
|
|
20231219,185700,36464359600,52000,52000,52000,52000,0
|
|
20231219,185600,36464359600,52000,52000,52000,52000,0
|
|
20231219,185500,36464359600,52000,52000,52000,52000,0
|
|
20231219,185400,36464359600,52000,52000,52000,52000,0
|
|
20231219,185300,36464359600,52000,52000,52000,52000,0
|
|
20231219,185200,36464359600,52000,52000,52000,52000,0
|
|
20231219,185100,36464359600,52000,52000,52000,52000,0
|
|
20231219,185000,36464359600,52000,52000,52000,52000,0
|
|
20231219,184900,36464359600,52000,52000,52000,52000,0
|
|
20231219,184800,36464359600,52000,52000,52000,52000,0
|
|
20231219,184700,36464359600,52000,52000,52000,52000,0
|
|
20231219,184600,36464359600,52000,52000,52000,52000,0
|
|
20231219,184500,36464359600,52000,52000,52000,52000,0
|
|
20231219,184400,36464359600,52000,52000,52000,52000,0
|
|
20231219,184300,36464359600,52000,52000,52000,52000,0
|
|
20231219,184200,36464359600,52000,52000,52000,52000,0
|
|
20231219,184100,36464359600,52000,52000,52000,52000,0
|
|
20231219,184000,36464359600,52000,52000,52000,52000,0
|
|
20231219,183900,36464359600,52000,52000,52000,52000,0
|
|
20231219,183800,36464359600,52000,52000,52000,52000,0
|
|
20231219,183700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,183600,36464359600,52000,52000,52000,52000,0
|
|
20231219,183500,36464359600,52000,52000,52000,52000,0
|
|
20231219,183400,36464359600,52000,52000,52000,52000,0
|
|
20231219,183300,36464359600,52000,52000,52000,52000,0
|
|
20231219,183200,36464359600,52000,52000,52000,52000,0
|
|
20231219,183100,36464359600,52000,52000,52000,52000,0
|
|
20231219,183000,36464359600,52000,52000,52000,52000,0
|
|
20231219,182900,36464359600,52000,52000,52000,52000,0
|
|
20231219,182800,36464359600,52000,52000,52000,52000,0
|
|
20231219,182700,36464359600,52000,52000,52000,52000,0
|
|
20231219,182600,36464359600,52000,52000,52000,52000,0
|
|
20231219,182500,36464359600,52000,52000,52000,52000,0
|
|
20231219,182400,36464359600,52000,52000,52000,52000,0
|
|
20231219,182300,36464359600,52000,52000,52000,52000,0
|
|
20231219,182200,36464359600,52000,52000,52000,52000,0
|
|
20231219,182100,36464359600,52000,52000,52000,52000,0
|
|
20231219,182000,36464359600,52000,52000,52000,52000,0
|
|
20231219,181900,36464359600,52000,52000,52000,52000,0
|
|
20231219,181800,36464359600,52000,52000,52000,52000,0
|
|
20231219,181700,36464359600,52000,52000,52000,52000,0
|
|
20231219,181600,36464359600,52000,52000,52000,52000,0
|
|
20231219,181500,36464359600,52000,52000,52000,52000,0
|
|
20231219,181400,36464359600,52000,52000,52000,52000,0
|
|
20231219,181300,36464359600,52000,52000,52000,52000,0
|
|
20231219,181200,36464359600,52000,52000,52000,52000,0
|
|
20231219,181100,36464359600,52000,52000,52000,52000,0
|
|
20231219,181000,36464359600,52000,52000,52000,52000,0
|
|
20231219,180900,36464359600,52000,52000,52000,52000,0
|
|
20231219,180800,36464359600,52000,52000,52000,52000,0
|
|
20231219,180700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,180600,36464359600,52000,52000,52000,52000,0
|
|
20231219,180500,36464359600,52000,52000,52000,52000,0
|
|
20231219,180400,36464359600,52000,52000,52000,52000,0
|
|
20231219,180300,36464359600,52000,52000,52000,52000,0
|
|
20231219,180200,36464359600,52000,52000,52000,52000,0
|
|
20231219,180100,36464359600,52000,52000,52000,52000,0
|
|
20231219,180000,36464359600,52000,52000,52000,52000,0
|
|
20231219,175900,36464359600,52000,52000,52000,52000,0
|
|
20231219,175800,36464359600,52000,52000,52000,52000,0
|
|
20231219,175700,36464359600,52000,52000,52000,52000,0
|
|
20231219,175600,36464359600,52000,52000,52000,52000,0
|
|
20231219,175500,36464359600,52000,52000,52000,52000,0
|
|
20231219,175400,36464359600,52000,52000,52000,52000,0
|
|
20231219,175300,36464359600,52000,52000,52000,52000,0
|
|
20231219,175200,36464359600,52000,52000,52000,52000,0
|
|
20231219,175100,36464359600,52000,52000,52000,52000,0
|
|
20231219,175000,36464359600,52000,52000,52000,52000,0
|
|
20231219,174900,36464359600,52000,52000,52000,52000,0
|
|
20231219,174800,36464359600,52000,52000,52000,52000,0
|
|
20231219,174700,36464359600,52000,52000,52000,52000,0
|
|
20231219,174600,36464359600,52000,52000,52000,52000,0
|
|
20231219,174500,36464359600,52000,52000,52000,52000,0
|
|
20231219,174400,36464359600,52000,52000,52000,52000,0
|
|
20231219,174300,36464359600,52000,52000,52000,52000,0
|
|
20231219,174200,36464359600,52000,52000,52000,52000,0
|
|
20231219,174100,36464359600,52000,52000,52000,52000,0
|
|
20231219,174000,36464359600,52000,52000,52000,52000,0
|
|
20231219,173900,36464359600,52000,52000,52000,52000,0
|
|
20231219,173800,36464359600,52000,52000,52000,52000,0
|
|
20231219,173700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,173600,36464359600,52000,52000,52000,52000,0
|
|
20231219,173500,36464359600,52000,52000,52000,52000,0
|
|
20231219,173400,36464359600,52000,52000,52000,52000,0
|
|
20231219,173300,36464359600,52000,52000,52000,52000,0
|
|
20231219,173200,36464359600,52000,52000,52000,52000,0
|
|
20231219,173100,36464359600,52000,52000,52000,52000,0
|
|
20231219,173000,36464359600,52000,52000,52000,52000,0
|
|
20231219,172900,36464359600,52000,52000,52000,52000,0
|
|
20231219,172800,36464359600,52000,52000,52000,52000,0
|
|
20231219,172700,36464359600,52000,52000,52000,52000,0
|
|
20231219,172600,36464359600,52000,52000,52000,52000,0
|
|
20231219,172500,36464359600,52000,52000,52000,52000,0
|
|
20231219,172400,36464359600,52000,52000,52000,52000,0
|
|
20231219,172300,36464359600,52000,52000,52000,52000,0
|
|
20231219,172200,36464359600,52000,52000,52000,52000,0
|
|
20231219,172100,36464359600,52000,52000,52000,52000,0
|
|
20231219,172000,36464359600,52000,52000,52000,52000,0
|
|
20231219,171900,36464359600,52000,52000,52000,52000,0
|
|
20231219,171800,36464359600,52000,52000,52000,52000,0
|
|
20231219,171700,36464359600,52000,52000,52000,52000,0
|
|
20231219,171600,36464359600,52000,52000,52000,52000,0
|
|
20231219,171500,36464359600,52000,52000,52000,52000,0
|
|
20231219,171400,36464359600,52000,52000,52000,52000,0
|
|
20231219,171300,36464359600,52000,52000,52000,52000,0
|
|
20231219,171200,36464359600,52000,52000,52000,52000,0
|
|
20231219,171100,36464359600,52000,52000,52000,52000,0
|
|
20231219,171000,36464359600,52000,52000,52000,52000,0
|
|
20231219,170900,36464359600,52000,52000,52000,52000,0
|
|
20231219,170800,36464359600,52000,52000,52000,52000,0
|
|
20231219,170700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,170600,36464359600,52000,52000,52000,52000,0
|
|
20231219,170500,36464359600,52000,52000,52000,52000,0
|
|
20231219,170400,36464359600,52000,52000,52000,52000,0
|
|
20231219,170300,36464359600,52000,52000,52000,52000,0
|
|
20231219,170200,36464359600,52000,52000,52000,52000,0
|
|
20231219,170100,36464359600,52000,52000,52000,52000,0
|
|
20231219,170000,36464359600,52000,52000,52000,52000,0
|
|
20231219,165900,36464359600,52000,52000,52000,52000,0
|
|
20231219,165800,36464359600,52000,52000,52000,52000,0
|
|
20231219,165700,36464359600,52000,52000,52000,52000,0
|
|
20231219,165600,36464359600,52000,52000,52000,52000,0
|
|
20231219,165500,36464359600,52000,52000,52000,52000,0
|
|
20231219,165400,36464359600,52000,52000,52000,52000,0
|
|
20231219,165300,36464359600,52000,52000,52000,52000,0
|
|
20231219,165200,36464359600,52000,52000,52000,52000,0
|
|
20231219,165100,36464359600,52000,52000,52000,52000,0
|
|
20231219,165000,36464359600,52000,52000,52000,52000,0
|
|
20231219,164900,36464359600,52000,52000,52000,52000,0
|
|
20231219,164800,36464359600,52000,52000,52000,52000,0
|
|
20231219,164700,36464359600,52000,52000,52000,52000,0
|
|
20231219,164600,36464359600,52000,52000,52000,52000,0
|
|
20231219,164500,36464359600,52000,52000,52000,52000,0
|
|
20231219,164400,36464359600,52000,52000,52000,52000,0
|
|
20231219,164300,36464359600,52000,52000,52000,52000,0
|
|
20231219,164200,36464359600,52000,52000,52000,52000,0
|
|
20231219,164100,36464359600,52000,52000,52000,52000,0
|
|
20231219,164000,36464359600,52000,52000,52000,52000,0
|
|
20231219,163900,36464359600,52000,52000,52000,52000,0
|
|
20231219,163800,36464359600,52000,52000,52000,52000,0
|
|
20231219,163700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,163600,36464359600,52000,52000,52000,52000,0
|
|
20231219,163500,36464359600,52000,52000,52000,52000,0
|
|
20231219,163400,36464359600,52000,52000,52000,52000,0
|
|
20231219,163300,36464359600,52000,52000,52000,52000,0
|
|
20231219,163200,36464359600,52000,52000,52000,52000,0
|
|
20231219,163100,36464359600,52000,52000,52000,52000,0
|
|
20231219,163000,36464359600,52000,52000,52000,52000,0
|
|
20231219,162900,36464359600,52000,52000,52000,52000,0
|
|
20231219,162800,36464359600,52000,52000,52000,52000,0
|
|
20231219,162700,36464359600,52000,52000,52000,52000,0
|
|
20231219,162600,36464359600,52000,52000,52000,52000,0
|
|
20231219,162500,36464359600,52000,52000,52000,52000,0
|
|
20231219,162400,36464359600,52000,52000,52000,52000,0
|
|
20231219,162300,36464359600,52000,52000,52000,52000,0
|
|
20231219,162200,36464359600,52000,52000,52000,52000,0
|
|
20231219,162100,36464359600,52000,52000,52000,52000,0
|
|
20231219,162000,36464359600,52000,52000,52000,52000,0
|
|
20231219,161900,36464359600,52000,52000,52000,52000,0
|
|
20231219,161800,36464359600,52000,52000,52000,52000,0
|
|
20231219,161700,36464359600,52000,52000,52000,52000,0
|
|
20231219,161600,36464359600,52000,52000,52000,52000,0
|
|
20231219,161500,36464359600,52000,52000,52000,52000,0
|
|
20231219,161400,36464359600,52000,52000,52000,52000,0
|
|
20231219,161300,36464359600,52000,52000,52000,52000,0
|
|
20231219,161200,36464359600,52000,52000,52000,52000,0
|
|
20231219,161100,36464359600,52000,52000,52000,52000,0
|
|
20231219,161000,36464359600,52000,52000,52000,52000,0
|
|
20231219,160900,36464359600,52000,52000,52000,52000,0
|
|
20231219,160800,36464359600,52000,52000,52000,52000,0
|
|
20231219,160700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,160600,36464359600,52000,52000,52000,52000,0
|
|
20231219,160500,36464359600,52000,52000,52000,52000,0
|
|
20231219,160400,36464359600,52000,52000,52000,52000,0
|
|
20231219,160300,36464359600,52000,52000,52000,52000,0
|
|
20231219,160200,36464359600,52000,52000,52000,52000,0
|
|
20231219,160100,36464359600,52000,52000,52000,52000,0
|
|
20231219,160000,36464359600,52000,52000,52000,52000,0
|
|
20231219,155900,36464359600,52000,52000,52000,52000,0
|
|
20231219,155800,36464359600,52000,52000,52000,52000,0
|
|
20231219,155700,36464359600,52000,52000,52000,52000,0
|
|
20231219,155600,36464359600,52000,52000,52000,52000,0
|
|
20231219,155500,36464359600,52000,52000,52000,52000,0
|
|
20231219,155400,36464359600,52000,52000,52000,52000,0
|
|
20231219,155300,36464359600,52000,52000,52000,52000,0
|
|
20231219,155200,36464359600,52000,52000,52000,52000,0
|
|
20231219,155100,36464359600,52000,52000,52000,52000,0
|
|
20231219,155000,36464359600,52000,52000,52000,52000,0
|
|
20231219,154900,36464359600,52000,52000,52000,52000,0
|
|
20231219,154800,36464359600,52000,52000,52000,52000,0
|
|
20231219,154700,36464359600,52000,52000,52000,52000,0
|
|
20231219,154600,36464359600,52000,52000,52000,52000,0
|
|
20231219,154500,36464359600,52000,52000,52000,52000,0
|
|
20231219,154400,36464359600,52000,52000,52000,52000,0
|
|
20231219,154300,36464359600,52000,52000,52000,52000,0
|
|
20231219,154200,36464359600,52000,52000,52000,52000,0
|
|
20231219,154100,36464359600,52000,52000,52000,52000,0
|
|
20231219,154000,36464359600,52000,52000,52000,52000,0
|
|
20231219,153900,36464359600,52000,52000,52000,52000,0
|
|
20231219,153800,36464359600,52000,52000,52000,52000,0
|
|
20231219,153700,36464359600,52000,52000,52000,52000,88927
|
|
20231219,153600,36464359600,52000,52000,52000,52000,0
|
|
20231219,153500,36464359600,52000,52000,52000,52000,0
|
|
20231219,153400,36464359600,52000,52000,52000,52000,0
|
|
20231219,153300,36464359600,52000,52000,52000,52000,0
|
|
20231219,153200,36464359600,52000,52000,52000,52000,0
|
|
20231219,153100,36464359600,52000,52000,52000,52000,0
|
|
20231219,153000,36464359600,52000,52000,52000,52000,88927
|
|
20231219,152900,31840155600,52300,52300,52300,52300,0
|
|
20231219,152800,31840155600,52300,52300,52300,52300,0
|
|
20231219,152700,31840155600,52300,52300,52300,52300,0
|
|
20231219,152600,31840155600,52300,52300,52300,52300,0
|
|
20231219,152500,31840155600,52300,52300,52300,52300,0
|
|
20231219,152400,31840155600,52300,52300,52300,52300,0
|
|
20231219,152300,31840155600,52300,52300,52300,52300,0
|
|
20231219,152200,31840155600,52300,52300,52300,52300,0
|
|
20231219,152100,31840155600,52300,52300,52300,52300,0
|
|
20231219,152000,31840155600,52300,52300,52300,52300,0
|
|
20231219,151900,31840155600,52300,52300,52300,52200,938
|
|
20231219,151800,31791151100,52300,52100,52300,52100,951
|
|
20231219,151700,31741423500,52100,52200,52300,52100,2906
|
|
20231219,151600,31589850600,52200,52200,52200,52100,5268
|
|
20231219,151500,31314952700,52100,52100,52300,52100,3056
|
|
20231219,151400,31155574000,52100,52200,52300,52100,1946
|
|
20231219,151300,31054036500,52200,52200,52300,52100,3216
|
|
20231219,151200,30886210000,52200,52200,52200,52100,2672
|
|
20231219,151100,30746753400,52100,52200,52200,52100,419
|
|
20231219,151000,30724894500,52100,52200,52200,52100,547
|
|
20231219,150900,30696357100,52200,52200,52200,52100,2839
|
|
20231219,150800,30548221600,52200,52200,52200,52100,1377
|
|
20231219,150700,30476353600,52200,52100,52200,52100,1056
|
|
20231219,150600,30421246400,52100,52100,52200,52100,1589
|
|
20231219,150500,30338340400,52100,52200,52200,52100,402
|
|
20231219,150400,30317386200,52100,52100,52200,52100,1046
|
|
20231219,150300,30262807300,52100,52100,52200,52100,986
|
|
20231219,150200,30211366800,52100,52100,52200,52100,2989
|
|
20231219,150100,30055368800,52100,52100,52200,52100,1223
|
|
20231219,150000,29991556400,52100,52100,52200,52100,636
|
|
20231219,145900,29958400500,52100,52200,52300,52100,8788
|
|
20231219,145800,29499690600,52200,52300,52300,52200,1879
|
|
20231219,145700,29401571000,52300,52200,52300,52200,954
|
|
20231219,145600,29351765500,52300,52200,52300,52200,524
|
|
20231219,145500,29324396000,52200,52100,52300,52100,654
|
|
20231219,145400,29290275400,52200,52100,52200,52100,830
|
|
20231219,145300,29246984400,52200,52200,52300,52100,2253
|
|
20231219,145200,29129410400,52200,52200,52300,52100,1315
|
|
20231219,145100,29060802900,52200,52200,52300,52100,1676
|
|
20231219,145000,28973341700,52200,52200,52300,52100,1821
|
|
20231219,144900,28878300900,52200,52200,52300,52100,698
|
|
20231219,144800,28841884800,52200,52200,52300,52100,1229
|
|
20231219,144700,28777725700,52200,52200,52300,52100,1805
|
|
20231219,144600,28683534000,52200,52100,52300,52100,829
|
|
20231219,144500,28640264900,52300,52200,52300,52100,2174
|
|
20231219,144400,28526806900,52200,52200,52200,52100,5372
|
|
20231219,144300,28246414100,52300,52200,52300,52100,505
|
|
20231219,144200,28220043900,52100,52300,52300,52100,3693
|
|
20231219,144100,28027204200,52200,52300,52300,52100,1162
|
|
20231219,144000,27966538300,52300,52200,52300,52100,5753
|
|
20231219,143900,27666188900,52300,52100,52300,52100,3331
|
|
20231219,143800,27492275800,52200,52100,52200,52100,12299
|
|
20231219,143700,26850307000,52100,52100,52200,52100,5457
|
|
20231219,143600,26565526700,52100,52100,52200,52100,1076
|
|
20231219,143500,26509413000,52100,52100,52200,52100,1253
|
|
20231219,143400,26444063300,52100,52100,52200,52100,1072
|
|
20231219,143300,26388149500,52100,52200,52200,52100,1065
|
|
20231219,143200,26332607300,52200,52100,52200,52100,830
|
|
20231219,143100,26289314900,52200,52100,52200,52100,791
|
|
20231219,143000,26248059800,52100,52100,52200,52100,502
|
|
20231219,142900,26221889400,52200,52100,52200,52100,719
|
|
20231219,142800,26184402300,52100,52100,52200,52100,1494
|
|
20231219,142700,26106510300,52100,52100,52200,52100,1259
|
|
20231219,142600,26040822500,52100,52100,52200,52100,1666
|
|
20231219,142500,25953961300,52100,52100,52200,52100,1308
|
|
20231219,142400,25885792100,52100,52100,52200,52100,1221
|
|
20231219,142300,25822155800,52100,52100,52200,52100,1364
|
|
20231219,142200,25751075900,52200,52100,52200,52100,1387
|
|
20231219,142100,25678792100,52100,52100,52200,52100,2210
|
|
20231219,142000,25563551100,52100,52200,52200,52100,1255
|
|
20231219,141900,25498139000,52200,52200,52300,52200,28273
|
|
20231219,141800,24022253000,52300,52200,52300,52200,1151
|
|
20231219,141700,23962161100,52200,52200,52300,52200,1853
|
|
20231219,141600,23865365600,52200,52200,52300,52200,4507
|
|
20231219,141500,23630062800,52300,52200,52300,52200,3331
|
|
20231219,141400,23456067900,52200,52200,52300,52200,664
|
|
20231219,141300,23421367500,52300,52300,52300,52200,1247
|
|
20231219,141200,23356179800,52300,52300,52300,52200,638
|
|
20231219,141100,23322838000,52200,52200,52300,52200,1226
|
|
20231219,141000,23258749900,52200,52300,52300,52200,761
|
|
20231219,140900,23218980200,52200,52200,52300,52200,1151
|
|
20231219,140800,23158819300,52300,52200,52300,52200,900
|
|
20231219,140700,23111792800,52300,52300,52300,52200,1268
|
|
20231219,140600,23045518500,52300,52200,52300,52200,860
|
|
20231219,140500,23000567100,52300,52300,52300,52200,768
|
|
20231219,140400,22960444400,52300,52300,52300,52200,1133
|
|
20231219,140300,22901215400,52200,52300,52300,52200,465
|
|
20231219,140200,22876928400,52300,52200,52300,52200,747
|
|
20231219,140100,22837899900,52200,52300,52300,52200,541
|
|
20231219,140000,22809622600,52200,52300,52300,52200,657
|
|
20231219,135900,22775282300,52300,52200,52300,52200,818
|
|
20231219,135800,22732523000,52200,52200,52300,52200,1558
|
|
20231219,135700,22651070100,52300,52300,52300,52200,845
|
|
20231219,135600,22606901100,52300,52300,52300,52200,977
|
|
20231219,135500,22555827700,52200,52200,52300,52200,782
|
|
20231219,135400,22514950400,52200,52300,52300,52200,750
|
|
20231219,135300,22475747300,52200,52300,52300,52200,1681
|
|
20231219,135200,22387849000,52200,52300,52300,52200,648
|
|
20231219,135100,22353980300,52300,52200,52300,52200,1021
|
|
20231219,135000,22300612100,52300,52200,52300,52200,741
|
|
20231219,134900,22261885700,52200,52300,52300,52200,910
|
|
20231219,134800,22214313100,52300,52200,52300,52200,841
|
|
20231219,134700,22170353800,52200,52200,52300,52200,681
|
|
20231219,134600,22134761000,52300,52200,52300,52200,945
|
|
20231219,134500,22085359100,52200,52200,52300,52200,905
|
|
20231219,134400,22038060200,52200,52200,52300,52200,715
|
|
20231219,134300,22000694500,52200,52200,52300,52200,698
|
|
20231219,134200,21964209400,52300,52200,52300,52200,2132
|
|
20231219,134100,21852738800,52200,52200,52300,52200,927
|
|
20231219,134000,21804287900,52300,52300,52300,52200,2062
|
|
20231219,133900,21696473700,52300,52300,52300,52200,990
|
|
20231219,133800,21644720300,52300,52300,52300,52200,781
|
|
20231219,133700,21603904200,52200,52200,52300,52200,564
|
|
20231219,133600,21574433800,52200,52300,52300,52200,1144
|
|
20231219,133500,21514633300,52200,52200,52300,52200,695
|
|
20231219,133400,21478314600,52200,52300,52300,52200,800
|
|
20231219,133300,21436499900,52200,52200,52300,52200,752
|
|
20231219,133200,21397203000,52200,52300,52300,52200,2162
|
|
20231219,133100,21284294000,52300,52300,52300,52200,1303
|
|
20231219,133000,21216171700,52300,52300,52300,52200,517
|
|
20231219,132900,21189149400,52200,52300,52300,52200,648
|
|
20231219,132800,21155269600,52300,52300,52300,52200,632
|
|
20231219,132700,21122225600,52300,52200,52300,52200,535
|
|
20231219,132600,21094257800,52200,52200,52300,52200,371
|
|
20231219,132500,21074866900,52200,52200,52300,52200,1197
|
|
20231219,132400,21012276300,52200,52200,52300,52200,318
|
|
20231219,132300,20995659100,52200,52200,52300,52200,336
|
|
20231219,132200,20978099900,52200,52200,52300,52200,479
|
|
20231219,132100,20953071900,52200,52300,52300,52200,763
|
|
20231219,132000,20913177000,52300,52200,52300,52200,326
|
|
20231219,131900,20896136300,52200,52300,52300,52200,295
|
|
20231219,131800,20880717100,52200,52200,52300,52200,506
|
|
20231219,131700,20854269400,52300,52300,52300,52200,411
|
|
20231219,131600,20832786300,52200,52300,52300,52200,765
|
|
20231219,131500,20792785300,52200,52300,52300,52200,1126
|
|
20231219,131400,20733909400,52300,52200,52300,52200,3447
|
|
20231219,131300,20553645400,52200,52200,52300,52200,314
|
|
20231219,131200,20537232000,52200,52200,52300,52200,828
|
|
20231219,131100,20493937500,52200,52200,52300,52200,521
|
|
20231219,131000,20466702100,52300,52200,52300,52200,747
|
|
20231219,130900,20427648400,52200,52300,52300,52200,410
|
|
20231219,130800,20406212800,52200,52300,52300,52200,457
|
|
20231219,130700,20382320900,52300,52300,52300,52200,587
|
|
20231219,130600,20351627800,52200,52200,52300,52200,615
|
|
20231219,130500,20319469800,52300,52300,52300,52200,618
|
|
20231219,130400,20287152900,52300,52300,52300,52200,445
|
|
20231219,130300,20263887300,52200,52300,52300,52200,684
|
|
20231219,130200,20228128000,52300,52200,52300,52200,491
|
|
20231219,130100,20202453800,52300,52200,52300,52200,563
|
|
20231219,130000,20173014500,52200,52300,52300,52200,680
|
|
20231219,125900,20137459500,52300,52300,52300,52200,660
|
|
20231219,125800,20102944900,52300,52300,52300,52200,919
|
|
20231219,125700,20054890600,52200,52300,52300,52200,475
|
|
20231219,125600,20030055300,52300,52200,52300,52200,673
|
|
20231219,125500,19994865500,52300,52200,52300,52200,361
|
|
20231219,125400,19975992700,52300,52300,52300,52200,878
|
|
20231219,125300,19930083800,52300,52300,52300,52200,332
|
|
20231219,125200,19912725700,52300,52300,52300,52200,999
|
|
20231219,125100,19860482300,52200,52300,52300,52200,380
|
|
20231219,125000,19840619000,52200,52300,52300,52200,24843
|
|
20231219,124900,18541343200,52300,52300,52300,52200,804
|
|
20231219,124800,18499302400,52200,52200,52300,52200,631
|
|
20231219,124700,18466312200,52300,52300,52300,52200,407
|
|
20231219,124600,18445034800,52300,52200,52300,52200,542
|
|
20231219,124500,18416700700,52300,52200,52300,52200,550
|
|
20231219,124400,18387949100,52300,52300,52300,52200,592
|
|
20231219,124300,18356995200,52300,52300,52300,52200,624
|
|
20231219,124200,18324368100,52300,52200,52300,52200,448
|
|
20231219,124100,18300944700,52200,52300,52300,52200,998
|
|
20231219,124000,18248756800,52200,52300,52300,52200,566
|
|
20231219,123900,18219162200,52300,52200,52300,52200,777
|
|
20231219,123800,18178528600,52200,52300,52300,52200,555
|
|
20231219,123700,18149512700,52200,52300,52300,52200,887
|
|
20231219,123600,18103132000,52200,52200,52300,52200,332
|
|
20231219,123500,18085777000,52300,52200,52300,52200,555
|
|
20231219,123400,18056765700,52200,52300,52300,52200,266
|
|
20231219,123300,18042861800,52200,52200,52300,52200,515
|
|
20231219,123200,18015937800,52300,52200,52300,52200,968
|
|
20231219,123100,17965325900,52200,52200,52300,52200,324
|
|
20231219,123000,17948387700,52200,52200,52300,52200,590
|
|
20231219,122900,17917548200,52300,52200,52300,52200,402
|
|
20231219,122800,17896533500,52200,52200,52300,52200,661
|
|
20231219,122700,17861970300,52300,52200,52300,52200,142
|
|
20231219,122600,17854549600,52200,52300,52300,52200,987
|
|
20231219,122500,17802937200,52200,52300,52300,52200,120
|
|
20231219,122400,17796668600,52200,52300,52300,52200,867
|
|
20231219,122300,17751330800,52300,52300,52300,52200,482
|
|
20231219,122200,17726145700,52200,52200,52300,52200,396
|
|
20231219,122100,17705449200,52200,52300,52300,52200,696
|
|
20231219,122000,17669096300,52300,52200,52300,52200,465
|
|
20231219,121900,17644787700,52200,52200,52300,52200,320
|
|
20231219,121800,17628067700,52300,52300,52300,52200,545
|
|
20231219,121700,17599573300,52300,52300,52300,52200,353
|
|
20231219,121600,17581119500,52200,52300,52300,52200,524
|
|
20231219,121500,17553726800,52200,52300,52300,52200,725
|
|
20231219,121400,17515816600,52200,52200,52300,52200,483
|
|
20231219,121300,17490568800,52300,52300,52300,52200,785
|
|
20231219,121200,17449529400,52300,52200,52300,52200,254
|
|
20231219,121100,17436253600,52200,52300,52300,52200,761
|
|
20231219,121000,17396456700,52300,52200,52300,52200,599
|
|
20231219,120900,17365142200,52300,52200,52300,52200,987
|
|
20231219,120800,17313529200,52200,52300,52300,52200,371
|
|
20231219,120700,17294134400,52300,52200,52300,52200,252
|
|
20231219,120600,17280965900,52300,52200,52300,52200,1477
|
|
20231219,120500,17203727900,52300,52200,52300,52200,681
|
|
20231219,120400,17168121900,52200,52200,52300,52200,2279
|
|
20231219,120300,17048942400,52200,52200,52300,52200,1474
|
|
20231219,120200,16971865100,52200,52300,52300,52200,1594
|
|
20231219,120100,16888620900,52200,52200,52300,52200,6235
|
|
20231219,120000,16562537600,52200,52300,52300,52200,3301
|
|
20231219,115900,16389904700,52300,52200,52300,52200,990
|
|
20231219,115800,16338143400,52300,52200,52300,52200,898
|
|
20231219,115700,16291182800,52200,52300,52300,52200,625
|
|
20231219,115600,16258504900,52300,52300,52300,52200,5191
|
|
20231219,115500,15987020900,52300,52300,52400,52200,18509
|
|
20231219,115400,15019001800,52300,52400,52400,52300,188
|
|
20231219,115300,15009164500,52300,52200,52400,52200,606
|
|
20231219,115200,14977463400,52300,52400,52400,52300,3474
|
|
20231219,115100,14795763900,52300,52200,52400,52200,362
|
|
20231219,115000,14776836100,52300,52200,52300,52200,4918
|
|
20231219,114900,14519636200,52300,52300,52300,52200,20529
|
|
20231219,114800,13445993000,52300,52300,52300,52200,382
|
|
20231219,114700,13426033700,52300,52300,52300,52200,1154
|
|
20231219,114600,13365718400,52300,52300,52300,52200,443
|
|
20231219,114500,13342560100,52200,52300,52300,52200,1034
|
|
20231219,114400,13288503400,52300,52200,52300,52200,895
|
|
20231219,114300,13241716600,52300,52300,52300,52200,321
|
|
20231219,114200,13224934700,52300,52300,52300,52200,1242
|
|
20231219,114100,13159998700,52300,52300,52300,52200,4885
|
|
20231219,114000,12904525500,52300,52300,52300,52200,605
|
|
20231219,113900,12872900900,52300,52300,52300,52200,1011
|
|
20231219,113800,12820052500,52200,52300,52300,52200,399
|
|
20231219,113700,12799220200,52300,52200,52300,52200,1423
|
|
20231219,113600,12724833500,52200,52300,52300,52200,1013
|
|
20231219,113500,12671908300,52200,52200,52300,52200,387
|
|
20231219,113400,12651700700,52200,52200,52300,52200,306
|
|
20231219,113300,12635711800,52300,52200,52300,52200,704
|
|
20231219,113200,12598919400,52300,52200,52300,52200,469
|
|
20231219,113100,12574417000,52200,52300,52300,52200,653
|
|
20231219,113000,12540277000,52200,52300,52300,52200,477
|
|
20231219,112900,12515350300,52300,52300,52300,52200,798
|
|
20231219,112800,12473641900,52200,52200,52300,52200,348
|
|
20231219,112700,12455461100,52200,52300,52300,52200,258
|
|
20231219,112600,12441989300,52200,52300,52300,52200,321
|
|
20231219,112500,12425218700,52300,52300,52300,52200,331
|
|
20231219,112400,12407922500,52200,52300,52300,52200,357
|
|
20231219,112300,12389270800,52300,52300,52300,52200,297
|
|
20231219,112200,12373742600,52200,52300,52300,52200,237
|
|
20231219,112100,12361354700,52200,52300,52300,52200,345
|
|
20231219,112000,12343339700,52300,52300,52300,52200,962
|
|
20231219,111900,12293052600,52200,52200,52300,52200,249
|
|
20231219,111800,12280051400,52300,52200,52300,52200,660
|
|
20231219,111700,12245555400,52200,52200,52300,52200,337
|
|
20231219,111600,12227942900,52200,52300,52300,52200,1120
|
|
20231219,111500,12169441300,52200,52300,52300,52200,642
|
|
20231219,111400,12135907700,52200,52200,52300,52200,652
|
|
20231219,111300,12101833800,52200,52300,52300,52200,302
|
|
20231219,111200,12086056300,52300,52300,52300,52200,302
|
|
20231219,111100,12070284100,52200,52300,52300,52200,876
|
|
20231219,111000,12024489500,52200,52200,52300,52200,93
|
|
20231219,110900,12019631900,52300,52200,52300,52200,638
|
|
20231219,110800,11986285900,52300,52200,52300,52200,227
|
|
20231219,110700,11974425700,52300,52200,52300,52200,696
|
|
20231219,110600,11938043700,52200,52200,52300,52200,253
|
|
20231219,110500,11924828600,52300,52200,52300,52200,816
|
|
20231219,110400,11882173300,52300,52200,52300,52200,1385
|
|
20231219,110300,11809759600,52200,52200,52300,52200,1575
|
|
20231219,110200,11727407400,52300,52300,52400,52200,15702
|
|
20231219,110100,10906205700,52200,52200,52300,52200,915
|
|
20231219,110000,10858377900,52300,52200,52300,52200,796
|
|
20231219,105900,10816766900,52200,52200,52300,52200,527
|
|
20231219,105800,10789234900,52200,52300,52300,52200,862
|
|
20231219,105700,10744194600,52200,52200,52300,52200,358
|
|
20231219,105600,10725490500,52300,52200,52300,52200,509
|
|
20231219,105500,10698887900,52200,52300,52300,52200,541
|
|
20231219,105400,10670607800,52300,52300,52300,52200,225
|
|
20231219,105300,10658851900,52300,52200,52300,52200,359
|
|
20231219,105200,10640087000,52200,52300,52300,52200,384
|
|
20231219,105100,10620011600,52300,52300,52300,52200,413
|
|
20231219,105000,10598424700,52300,52200,52300,52200,98
|
|
20231219,104900,10593305800,52200,52300,52400,52200,8801
|
|
20231219,104800,10132993000,52300,52300,52400,52200,5748
|
|
20231219,104700,9832430500,52300,52400,52400,52200,9454
|
|
20231219,104600,9337973400,52400,52300,52400,52200,11324
|
|
20231219,104500,8745717200,52200,52300,52300,52200,1042
|
|
20231219,104400,8691237200,52300,52200,52300,52200,367
|
|
20231219,104300,8672051400,52200,52300,52300,52200,2909
|
|
20231219,104200,8519925500,52300,52500,52500,52200,22531
|
|
20231219,104100,7340384500,52400,52500,52500,52400,1790
|
|
20231219,104000,7246568400,52500,52400,52600,52400,11178
|
|
20231219,103900,6659731200,52500,52600,52600,52500,12360
|
|
20231219,103800,6010784500,52600,52500,52600,52500,1073
|
|
20231219,103700,5954364800,52500,52500,52600,52500,198
|
|
20231219,103600,5943963300,52600,52500,52600,52500,1266
|
|
20231219,103500,5877461700,52500,52500,52600,52500,302
|
|
20231219,103400,5861601300,52600,52500,52600,52500,701
|
|
20231219,103300,5824741600,52500,52500,52600,52500,257
|
|
20231219,103200,5811246100,52500,52600,52600,52500,668
|
|
20231219,103100,5776134500,52600,52600,52600,52500,889
|
|
20231219,103000,5729450700,52500,52500,52600,52500,578
|
|
20231219,102900,5699065100,52600,52500,52600,52500,173
|
|
20231219,102800,5689972600,52500,52500,52600,52500,546
|
|
20231219,102700,5661268900,52600,52500,52600,52500,225
|
|
20231219,102600,5649447100,52500,52500,52600,52500,654
|
|
20231219,102500,5615060000,52500,52500,52600,52500,288
|
|
20231219,102400,5599929700,52500,52600,52600,52500,739
|
|
20231219,102300,5561119300,52500,52600,52600,52500,564
|
|
20231219,102200,5531499600,52500,52500,52600,52500,416
|
|
20231219,102100,5509641100,52600,52600,52600,52500,645
|
|
20231219,102000,5475737100,52500,52600,52600,52500,660
|
|
20231219,101900,5441046800,52500,52500,52600,52500,659
|
|
20231219,101800,5406407900,52500,52500,52600,52500,211
|
|
20231219,101700,5395324200,52600,52500,52600,52500,719
|
|
20231219,101600,5357536000,52500,52500,52600,52500,633
|
|
20231219,101500,5324284300,52600,52500,52600,52500,551
|
|
20231219,101400,5295319300,52500,52500,52500,52500,438
|
|
20231219,101300,5272324300,52500,52500,52600,52500,288
|
|
20231219,101200,5257187400,52500,52500,52600,52500,202
|
|
20231219,101100,5246579200,52500,52500,52600,52500,527
|
|
20231219,101000,5218895600,52500,52500,52600,52500,883
|
|
20231219,100900,5172472900,52500,52500,52600,52500,372
|
|
20231219,100800,5152928300,52500,52500,52600,52500,807
|
|
20231219,100700,5110556000,52500,52500,52600,52500,914
|
|
20231219,100600,5062560900,52500,52500,52600,52500,861
|
|
20231219,100500,5017312200,52500,52600,52600,52500,363
|
|
20231219,100400,4998237800,52600,52500,52600,52500,386
|
|
20231219,100300,4977947700,52500,52600,52600,52500,254
|
|
20231219,100200,4964600100,52600,52600,52600,52500,413
|
|
20231219,100100,4942887600,52600,52600,52600,52500,692
|
|
20231219,100000,4906493900,52500,52500,52600,52500,716
|
|
20231219,095900,4868900300,52600,52500,52600,52500,413
|
|
20231219,095800,4847180300,52500,52600,52600,52400,788
|
|
20231219,095700,4805786000,52400,52400,52600,52400,7206
|
|
20231219,095600,4427501600,52500,52500,52500,52400,738
|
|
20231219,095500,4388782700,52400,52500,52500,52400,353
|
|
20231219,095400,4370267100,52400,52400,52500,52400,1150
|
|
20231219,095300,4309976500,52400,52400,52500,52400,488
|
|
20231219,095200,4284394300,52500,52400,52500,52400,424
|
|
20231219,095100,4262146700,52400,52500,52500,52400,444
|
|
20231219,095000,4238856000,52500,52400,52500,52400,302
|
|
20231219,094900,4223015900,52400,52300,52400,52300,1655
|
|
20231219,094800,4136301700,52300,52300,52400,52300,459
|
|
20231219,094700,4112286000,52300,52400,52500,52300,2979
|
|
20231219,094600,3956190600,52400,52400,52500,52400,250
|
|
20231219,094500,3943080400,52400,52500,52500,52400,2453
|
|
20231219,094400,3814337300,52400,52500,52500,52400,509
|
|
20231219,094300,3787639700,52500,52400,52500,52400,233
|
|
20231219,094200,3775430200,52400,52400,52500,52400,996
|
|
20231219,094100,3723211500,52400,52400,52500,52400,3692
|
|
20231219,094000,3529746100,52400,52400,52500,52400,339
|
|
20231219,093900,3511951500,52400,52400,52400,52400,239
|
|
20231219,093800,3499427900,52400,52200,52400,52200,9717
|
|
20231219,093700,2990959300,52300,52200,52300,52200,244
|
|
20231219,093600,2978214700,52300,52200,52300,52200,441
|
|
20231219,093500,2955161700,52300,52300,52300,52200,262
|
|
20231219,093400,2941469700,52200,52300,52300,52200,395
|
|
20231219,093300,2920829000,52200,52200,52300,52200,226
|
|
20231219,093200,2909015700,52200,52300,52300,52200,1005
|
|
20231219,093100,2856544000,52300,52300,52300,52200,128
|
|
20231219,093000,2849853100,52300,52300,52300,52200,208
|
|
20231219,092900,2838976800,52300,52200,52300,52200,202
|
|
20231219,092800,2828420500,52200,52300,52300,52200,173
|
|
20231219,092700,2819372800,52300,52200,52300,52200,200
|
|
20231219,092600,2808920100,52300,52400,52400,52200,1499
|
|
20231219,092500,2730530400,52400,52400,52400,52300,33
|
|
20231219,092400,2728801300,52300,52200,52300,52200,1486
|
|
20231219,092300,2651095500,52300,52300,52300,52200,1077
|
|
20231219,092200,2594774800,52300,52200,52300,52200,232
|
|
20231219,092100,2582641600,52300,52300,52300,52200,132
|
|
20231219,092000,2575738200,52300,52200,52300,52200,1956
|
|
20231219,091900,2473534700,52300,52300,52300,52200,513
|
|
20231219,091800,2446708100,52200,52300,52300,52200,1150
|
|
20231219,091700,2386567800,52300,52200,52500,52200,7339
|
|
20231219,091600,2002822200,52300,52300,52300,52200,1305
|
|
20231219,091500,1934592100,52200,52200,52300,52200,2458
|
|
20231219,091400,1806096500,52200,52300,52300,52200,946
|
|
20231219,091300,1756650800,52200,52200,52200,52200,347
|
|
20231219,091200,1738537400,52300,52200,52300,52200,171
|
|
20231219,091100,1729606600,52200,52200,52300,52200,495
|
|
20231219,091000,1703729600,52200,52200,52300,52200,2377
|
|
20231219,090900,1579517500,52300,52200,52300,52200,529
|
|
20231219,090800,1551883700,52300,52100,52400,52100,7617
|
|
20231219,090700,1154106700,52200,52200,52200,52100,2722
|
|
20231219,090600,1012062500,52200,52200,52300,52200,493
|
|
20231219,090500,986326600,52200,52300,52300,52200,316
|
|
20231219,090400,969830800,52300,52200,52300,52200,676
|
|
20231219,090300,934484000,52200,52200,52300,52200,140
|
|
20231219,090200,927174400,52300,52200,52400,52100,2614
|
|
20231219,090100,790663400,52200,52300,52400,52100,3086
|
|
20231219,090000,629524800,52400,52200,52500,52100,12043
|