668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,200500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,200400,54254453700,52500,52500,52500,52500,0
|
|
20231226,200300,54254453700,52500,52500,52500,52500,0
|
|
20231226,200200,54254453700,52500,52500,52500,52500,0
|
|
20231226,200100,54254453700,52500,52500,52500,52500,0
|
|
20231226,200000,54254453700,52500,52500,52500,52500,0
|
|
20231226,195900,54254453700,52500,52500,52500,52500,0
|
|
20231226,195800,54254453700,52500,52500,52500,52500,0
|
|
20231226,195700,54254453700,52500,52500,52500,52500,0
|
|
20231226,195600,54254453700,52500,52500,52500,52500,0
|
|
20231226,195500,54254453700,52500,52500,52500,52500,0
|
|
20231226,195400,54254453700,52500,52500,52500,52500,0
|
|
20231226,195300,54254453700,52500,52500,52500,52500,0
|
|
20231226,195200,54254453700,52500,52500,52500,52500,0
|
|
20231226,195100,54254453700,52500,52500,52500,52500,0
|
|
20231226,195000,54254453700,52500,52500,52500,52500,0
|
|
20231226,194900,54254453700,52500,52500,52500,52500,0
|
|
20231226,194800,54254453700,52500,52500,52500,52500,0
|
|
20231226,194700,54254453700,52500,52500,52500,52500,0
|
|
20231226,194600,54254453700,52500,52500,52500,52500,0
|
|
20231226,194500,54254453700,52500,52500,52500,52500,0
|
|
20231226,194400,54254453700,52500,52500,52500,52500,0
|
|
20231226,194300,54254453700,52500,52500,52500,52500,0
|
|
20231226,194200,54254453700,52500,52500,52500,52500,0
|
|
20231226,194100,54254453700,52500,52500,52500,52500,0
|
|
20231226,194000,54254453700,52500,52500,52500,52500,0
|
|
20231226,193900,54254453700,52500,52500,52500,52500,0
|
|
20231226,193800,54254453700,52500,52500,52500,52500,0
|
|
20231226,193700,54254453700,52500,52500,52500,52500,0
|
|
20231226,193600,54254453700,52500,52500,52500,52500,0
|
|
20231226,193500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,193400,54254453700,52500,52500,52500,52500,0
|
|
20231226,193300,54254453700,52500,52500,52500,52500,0
|
|
20231226,193200,54254453700,52500,52500,52500,52500,0
|
|
20231226,193100,54254453700,52500,52500,52500,52500,0
|
|
20231226,193000,54254453700,52500,52500,52500,52500,0
|
|
20231226,192900,54254453700,52500,52500,52500,52500,0
|
|
20231226,192800,54254453700,52500,52500,52500,52500,0
|
|
20231226,192700,54254453700,52500,52500,52500,52500,0
|
|
20231226,192600,54254453700,52500,52500,52500,52500,0
|
|
20231226,192500,54254453700,52500,52500,52500,52500,0
|
|
20231226,192400,54254453700,52500,52500,52500,52500,0
|
|
20231226,192300,54254453700,52500,52500,52500,52500,0
|
|
20231226,192200,54254453700,52500,52500,52500,52500,0
|
|
20231226,192100,54254453700,52500,52500,52500,52500,0
|
|
20231226,192000,54254453700,52500,52500,52500,52500,0
|
|
20231226,191900,54254453700,52500,52500,52500,52500,0
|
|
20231226,191800,54254453700,52500,52500,52500,52500,0
|
|
20231226,191700,54254453700,52500,52500,52500,52500,0
|
|
20231226,191600,54254453700,52500,52500,52500,52500,0
|
|
20231226,191500,54254453700,52500,52500,52500,52500,0
|
|
20231226,191400,54254453700,52500,52500,52500,52500,0
|
|
20231226,191300,54254453700,52500,52500,52500,52500,0
|
|
20231226,191200,54254453700,52500,52500,52500,52500,0
|
|
20231226,191100,54254453700,52500,52500,52500,52500,0
|
|
20231226,191000,54254453700,52500,52500,52500,52500,0
|
|
20231226,190900,54254453700,52500,52500,52500,52500,0
|
|
20231226,190800,54254453700,52500,52500,52500,52500,0
|
|
20231226,190700,54254453700,52500,52500,52500,52500,0
|
|
20231226,190600,54254453700,52500,52500,52500,52500,0
|
|
20231226,190500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,190400,54254453700,52500,52500,52500,52500,0
|
|
20231226,190300,54254453700,52500,52500,52500,52500,0
|
|
20231226,190200,54254453700,52500,52500,52500,52500,0
|
|
20231226,190100,54254453700,52500,52500,52500,52500,0
|
|
20231226,190000,54254453700,52500,52500,52500,52500,0
|
|
20231226,185900,54254453700,52500,52500,52500,52500,0
|
|
20231226,185800,54254453700,52500,52500,52500,52500,0
|
|
20231226,185700,54254453700,52500,52500,52500,52500,0
|
|
20231226,185600,54254453700,52500,52500,52500,52500,0
|
|
20231226,185500,54254453700,52500,52500,52500,52500,0
|
|
20231226,185400,54254453700,52500,52500,52500,52500,0
|
|
20231226,185300,54254453700,52500,52500,52500,52500,0
|
|
20231226,185200,54254453700,52500,52500,52500,52500,0
|
|
20231226,185100,54254453700,52500,52500,52500,52500,0
|
|
20231226,185000,54254453700,52500,52500,52500,52500,0
|
|
20231226,184900,54254453700,52500,52500,52500,52500,0
|
|
20231226,184800,54254453700,52500,52500,52500,52500,0
|
|
20231226,184700,54254453700,52500,52500,52500,52500,0
|
|
20231226,184600,54254453700,52500,52500,52500,52500,0
|
|
20231226,184500,54254453700,52500,52500,52500,52500,0
|
|
20231226,184400,54254453700,52500,52500,52500,52500,0
|
|
20231226,184300,54254453700,52500,52500,52500,52500,0
|
|
20231226,184200,54254453700,52500,52500,52500,52500,0
|
|
20231226,184100,54254453700,52500,52500,52500,52500,0
|
|
20231226,184000,54254453700,52500,52500,52500,52500,0
|
|
20231226,183900,54254453700,52500,52500,52500,52500,0
|
|
20231226,183800,54254453700,52500,52500,52500,52500,0
|
|
20231226,183700,54254453700,52500,52500,52500,52500,0
|
|
20231226,183600,54254453700,52500,52500,52500,52500,0
|
|
20231226,183500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,183400,54254453700,52500,52500,52500,52500,0
|
|
20231226,183300,54254453700,52500,52500,52500,52500,0
|
|
20231226,183200,54254453700,52500,52500,52500,52500,0
|
|
20231226,183100,54254453700,52500,52500,52500,52500,0
|
|
20231226,183000,54254453700,52500,52500,52500,52500,0
|
|
20231226,182900,54254453700,52500,52500,52500,52500,0
|
|
20231226,182800,54254453700,52500,52500,52500,52500,0
|
|
20231226,182700,54254453700,52500,52500,52500,52500,0
|
|
20231226,182600,54254453700,52500,52500,52500,52500,0
|
|
20231226,182500,54254453700,52500,52500,52500,52500,0
|
|
20231226,182400,54254453700,52500,52500,52500,52500,0
|
|
20231226,182300,54254453700,52500,52500,52500,52500,0
|
|
20231226,182200,54254453700,52500,52500,52500,52500,0
|
|
20231226,182100,54254453700,52500,52500,52500,52500,0
|
|
20231226,182000,54254453700,52500,52500,52500,52500,0
|
|
20231226,181900,54254453700,52500,52500,52500,52500,0
|
|
20231226,181800,54254453700,52500,52500,52500,52500,0
|
|
20231226,181700,54254453700,52500,52500,52500,52500,0
|
|
20231226,181600,54254453700,52500,52500,52500,52500,0
|
|
20231226,181500,54254453700,52500,52500,52500,52500,0
|
|
20231226,181400,54254453700,52500,52500,52500,52500,0
|
|
20231226,181300,54254453700,52500,52500,52500,52500,0
|
|
20231226,181200,54254453700,52500,52500,52500,52500,0
|
|
20231226,181100,54254453700,52500,52500,52500,52500,0
|
|
20231226,181000,54254453700,52500,52500,52500,52500,0
|
|
20231226,180900,54254453700,52500,52500,52500,52500,0
|
|
20231226,180800,54254453700,52500,52500,52500,52500,0
|
|
20231226,180700,54254453700,52500,52500,52500,52500,0
|
|
20231226,180600,54254453700,52500,52500,52500,52500,0
|
|
20231226,180500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,180400,54254453700,52500,52500,52500,52500,0
|
|
20231226,180300,54254453700,52500,52500,52500,52500,0
|
|
20231226,180200,54254453700,52500,52500,52500,52500,0
|
|
20231226,180100,54254453700,52500,52500,52500,52500,0
|
|
20231226,180000,54254453700,52500,52500,52500,52500,0
|
|
20231226,175900,54254453700,52500,52500,52500,52500,0
|
|
20231226,175800,54254453700,52500,52500,52500,52500,0
|
|
20231226,175700,54254453700,52500,52500,52500,52500,0
|
|
20231226,175600,54254453700,52500,52500,52500,52500,0
|
|
20231226,175500,54254453700,52500,52500,52500,52500,0
|
|
20231226,175400,54254453700,52500,52500,52500,52500,0
|
|
20231226,175300,54254453700,52500,52500,52500,52500,0
|
|
20231226,175200,54254453700,52500,52500,52500,52500,0
|
|
20231226,175100,54254453700,52500,52500,52500,52500,0
|
|
20231226,175000,54254453700,52500,52500,52500,52500,0
|
|
20231226,174900,54254453700,52500,52500,52500,52500,0
|
|
20231226,174800,54254453700,52500,52500,52500,52500,0
|
|
20231226,174700,54254453700,52500,52500,52500,52500,0
|
|
20231226,174600,54254453700,52500,52500,52500,52500,0
|
|
20231226,174500,54254453700,52500,52500,52500,52500,0
|
|
20231226,174400,54254453700,52500,52500,52500,52500,0
|
|
20231226,174300,54254453700,52500,52500,52500,52500,0
|
|
20231226,174200,54254453700,52500,52500,52500,52500,0
|
|
20231226,174100,54254453700,52500,52500,52500,52500,0
|
|
20231226,174000,54254453700,52500,52500,52500,52500,0
|
|
20231226,173900,54254453700,52500,52500,52500,52500,0
|
|
20231226,173800,54254453700,52500,52500,52500,52500,0
|
|
20231226,173700,54254453700,52500,52500,52500,52500,0
|
|
20231226,173600,54254453700,52500,52500,52500,52500,0
|
|
20231226,173500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,173400,54254453700,52500,52500,52500,52500,0
|
|
20231226,173300,54254453700,52500,52500,52500,52500,0
|
|
20231226,173200,54254453700,52500,52500,52500,52500,0
|
|
20231226,173100,54254453700,52500,52500,52500,52500,0
|
|
20231226,173000,54254453700,52500,52500,52500,52500,0
|
|
20231226,172900,54254453700,52500,52500,52500,52500,0
|
|
20231226,172800,54254453700,52500,52500,52500,52500,0
|
|
20231226,172700,54254453700,52500,52500,52500,52500,0
|
|
20231226,172600,54254453700,52500,52500,52500,52500,0
|
|
20231226,172500,54254453700,52500,52500,52500,52500,0
|
|
20231226,172400,54254453700,52500,52500,52500,52500,0
|
|
20231226,172300,54254453700,52500,52500,52500,52500,0
|
|
20231226,172200,54254453700,52500,52500,52500,52500,0
|
|
20231226,172100,54254453700,52500,52500,52500,52500,0
|
|
20231226,172000,54254453700,52500,52500,52500,52500,0
|
|
20231226,171900,54254453700,52500,52500,52500,52500,0
|
|
20231226,171800,54254453700,52500,52500,52500,52500,0
|
|
20231226,171700,54254453700,52500,52500,52500,52500,0
|
|
20231226,171600,54254453700,52500,52500,52500,52500,0
|
|
20231226,171500,54254453700,52500,52500,52500,52500,0
|
|
20231226,171400,54254453700,52500,52500,52500,52500,0
|
|
20231226,171300,54254453700,52500,52500,52500,52500,0
|
|
20231226,171200,54254453700,52500,52500,52500,52500,0
|
|
20231226,171100,54254453700,52500,52500,52500,52500,0
|
|
20231226,171000,54254453700,52500,52500,52500,52500,0
|
|
20231226,170900,54254453700,52500,52500,52500,52500,0
|
|
20231226,170800,54254453700,52500,52500,52500,52500,0
|
|
20231226,170700,54254453700,52500,52500,52500,52500,0
|
|
20231226,170600,54254453700,52500,52500,52500,52500,0
|
|
20231226,170500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,170400,54254453700,52500,52500,52500,52500,0
|
|
20231226,170300,54254453700,52500,52500,52500,52500,0
|
|
20231226,170200,54254453700,52500,52500,52500,52500,0
|
|
20231226,170100,54254453700,52500,52500,52500,52500,0
|
|
20231226,170000,54254453700,52500,52500,52500,52500,0
|
|
20231226,165900,54254453700,52500,52500,52500,52500,0
|
|
20231226,165800,54254453700,52500,52500,52500,52500,0
|
|
20231226,165700,54254453700,52500,52500,52500,52500,0
|
|
20231226,165600,54254453700,52500,52500,52500,52500,0
|
|
20231226,165500,54254453700,52500,52500,52500,52500,0
|
|
20231226,165400,54254453700,52500,52500,52500,52500,0
|
|
20231226,165300,54254453700,52500,52500,52500,52500,0
|
|
20231226,165200,54254453700,52500,52500,52500,52500,0
|
|
20231226,165100,54254453700,52500,52500,52500,52500,0
|
|
20231226,165000,54254453700,52500,52500,52500,52500,0
|
|
20231226,164900,54254453700,52500,52500,52500,52500,0
|
|
20231226,164800,54254453700,52500,52500,52500,52500,0
|
|
20231226,164700,54254453700,52500,52500,52500,52500,0
|
|
20231226,164600,54254453700,52500,52500,52500,52500,0
|
|
20231226,164500,54254453700,52500,52500,52500,52500,0
|
|
20231226,164400,54254453700,52500,52500,52500,52500,0
|
|
20231226,164300,54254453700,52500,52500,52500,52500,0
|
|
20231226,164200,54254453700,52500,52500,52500,52500,0
|
|
20231226,164100,54254453700,52500,52500,52500,52500,0
|
|
20231226,164000,54254453700,52500,52500,52500,52500,0
|
|
20231226,163900,54254453700,52500,52500,52500,52500,0
|
|
20231226,163800,54254453700,52500,52500,52500,52500,0
|
|
20231226,163700,54254453700,52500,52500,52500,52500,0
|
|
20231226,163600,54254453700,52500,52500,52500,52500,0
|
|
20231226,163500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,163400,54254453700,52500,52500,52500,52500,0
|
|
20231226,163300,54254453700,52500,52500,52500,52500,0
|
|
20231226,163200,54254453700,52500,52500,52500,52500,0
|
|
20231226,163100,54254453700,52500,52500,52500,52500,0
|
|
20231226,163000,54254453700,52500,52500,52500,52500,0
|
|
20231226,162900,54254453700,52500,52500,52500,52500,0
|
|
20231226,162800,54254453700,52500,52500,52500,52500,0
|
|
20231226,162700,54254453700,52500,52500,52500,52500,0
|
|
20231226,162600,54254453700,52500,52500,52500,52500,0
|
|
20231226,162500,54254453700,52500,52500,52500,52500,0
|
|
20231226,162400,54254453700,52500,52500,52500,52500,0
|
|
20231226,162300,54254453700,52500,52500,52500,52500,0
|
|
20231226,162200,54254453700,52500,52500,52500,52500,0
|
|
20231226,162100,54254453700,52500,52500,52500,52500,0
|
|
20231226,162000,54254453700,52500,52500,52500,52500,0
|
|
20231226,161900,54254453700,52500,52500,52500,52500,0
|
|
20231226,161800,54254453700,52500,52500,52500,52500,0
|
|
20231226,161700,54254453700,52500,52500,52500,52500,0
|
|
20231226,161600,54254453700,52500,52500,52500,52500,0
|
|
20231226,161500,54254453700,52500,52500,52500,52500,0
|
|
20231226,161400,54254453700,52500,52500,52500,52500,0
|
|
20231226,161300,54254453700,52500,52500,52500,52500,0
|
|
20231226,161200,54254453700,52500,52500,52500,52500,0
|
|
20231226,161100,54254453700,52500,52500,52500,52500,0
|
|
20231226,161000,54254453700,52500,52500,52500,52500,0
|
|
20231226,160900,54254453700,52500,52500,52500,52500,0
|
|
20231226,160800,54254453700,52500,52500,52500,52500,0
|
|
20231226,160700,54254453700,52500,52500,52500,52500,0
|
|
20231226,160600,54254453700,52500,52500,52500,52500,0
|
|
20231226,160500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,160400,54254453700,52500,52500,52500,52500,0
|
|
20231226,160300,54254453700,52500,52500,52500,52500,0
|
|
20231226,160200,54254453700,52500,52500,52500,52500,0
|
|
20231226,160100,54254453700,52500,52500,52500,52500,0
|
|
20231226,160000,54254453700,52500,52500,52500,52500,0
|
|
20231226,155900,54254453700,52500,52500,52500,52500,0
|
|
20231226,155800,54254453700,52500,52500,52500,52500,0
|
|
20231226,155700,54254453700,52500,52500,52500,52500,0
|
|
20231226,155600,54254453700,52500,52500,52500,52500,0
|
|
20231226,155500,54254453700,52500,52500,52500,52500,0
|
|
20231226,155400,54254453700,52500,52500,52500,52500,0
|
|
20231226,155300,54254453700,52500,52500,52500,52500,0
|
|
20231226,155200,54254453700,52500,52500,52500,52500,0
|
|
20231226,155100,54254453700,52500,52500,52500,52500,0
|
|
20231226,155000,54254453700,52500,52500,52500,52500,0
|
|
20231226,154900,54254453700,52500,52500,52500,52500,0
|
|
20231226,154800,54254453700,52500,52500,52500,52500,0
|
|
20231226,154700,54254453700,52500,52500,52500,52500,0
|
|
20231226,154600,54254453700,52500,52500,52500,52500,0
|
|
20231226,154500,54254453700,52500,52500,52500,52500,0
|
|
20231226,154400,54254453700,52500,52500,52500,52500,0
|
|
20231226,154300,54254453700,52500,52500,52500,52500,0
|
|
20231226,154200,54254453700,52500,52500,52500,52500,0
|
|
20231226,154100,54254453700,52500,52500,52500,52500,0
|
|
20231226,154000,54254453700,52500,52500,52500,52500,0
|
|
20231226,153900,54254453700,52500,52500,52500,52500,0
|
|
20231226,153800,54254453700,52500,52500,52500,52500,0
|
|
20231226,153700,54254453700,52500,52500,52500,52500,0
|
|
20231226,153600,54254453700,52500,52500,52500,52500,0
|
|
20231226,153500,54254453700,52500,52500,52500,52500,63100
|
|
20231226,153400,54254453700,52500,52500,52500,52500,0
|
|
20231226,153300,54254453700,52500,52500,52500,52500,0
|
|
20231226,153200,54254453700,52500,52500,52500,52500,0
|
|
20231226,153100,54254453700,52500,52500,52500,52500,0
|
|
20231226,153000,54254453700,52500,52500,52500,52500,63100
|
|
20231226,152900,50941703700,52500,52500,52500,52500,0
|
|
20231226,152800,50941703700,52500,52500,52500,52500,0
|
|
20231226,152700,50941703700,52500,52500,52500,52500,0
|
|
20231226,152600,50941703700,52500,52500,52500,52500,0
|
|
20231226,152500,50941703700,52500,52500,52500,52500,0
|
|
20231226,152400,50941703700,52500,52500,52500,52500,0
|
|
20231226,152300,50941703700,52500,52500,52500,52500,0
|
|
20231226,152200,50941703700,52500,52500,52500,52500,0
|
|
20231226,152100,50941703700,52500,52500,52500,52500,0
|
|
20231226,152000,50941703700,52500,52500,52500,52500,0
|
|
20231226,151900,50941703700,52500,52400,52500,52400,1497
|
|
20231226,151800,50863125200,52500,52500,52500,52400,672
|
|
20231226,151700,50827853800,52400,52500,52500,52400,1032
|
|
20231226,151600,50773711500,52500,52500,52500,52400,1156
|
|
20231226,151500,50713076500,52500,52500,52500,52400,942
|
|
20231226,151400,50663636400,52500,52400,52500,52400,1024
|
|
20231226,151300,50609877400,52500,52400,52600,52400,8501
|
|
20231226,151200,50163610400,52400,52300,52500,52300,2440
|
|
20231226,151100,50035631200,52500,52500,52500,52300,1167
|
|
20231226,151000,49974451200,52400,52300,52400,52300,2399
|
|
20231226,150900,49848819800,52400,52300,52500,52300,11405
|
|
20231226,150800,49252117900,52400,52300,52400,52300,9590
|
|
20231226,150700,48750502500,52400,52300,52500,52300,11156
|
|
20231226,150600,48166815100,52300,52500,52500,52300,7192
|
|
20231226,150500,47790035200,52400,52500,52500,52400,4629
|
|
20231226,150400,47547373700,52400,52500,52600,52400,7047
|
|
20231226,150300,47177756000,52600,52500,52600,52400,13737
|
|
20231226,150200,46456512600,52500,52500,52500,52400,4031
|
|
20231226,150100,46245126200,52400,52500,52500,52400,8704
|
|
20231226,150000,45788441100,52500,52500,52600,52400,35800
|
|
20231226,145900,43909211500,52500,52400,52500,52400,5698
|
|
20231226,145800,43610490700,52400,52500,52500,52400,1629
|
|
20231226,145700,43525007900,52500,52400,52500,52400,7071
|
|
20231226,145600,43153872100,52400,52500,52600,52400,5781
|
|
20231226,145500,42850431200,52600,52400,52600,52400,5895
|
|
20231226,145400,42540999800,52500,52500,52500,52400,1704
|
|
20231226,145300,42451553800,52400,52500,52500,52400,3787
|
|
20231226,145200,42252767200,52500,52400,52600,52400,9129
|
|
20231226,145100,41773520100,52400,52500,52500,52400,1640
|
|
20231226,145000,41687433400,52500,52500,52600,52400,12484
|
|
20231226,144900,41032021300,52600,52500,52600,52500,3581
|
|
20231226,144800,40843696600,52600,52500,52600,52500,975
|
|
20231226,144700,40792427000,52600,52600,52600,52500,1287
|
|
20231226,144600,40724779200,52600,52500,52600,52400,5855
|
|
20231226,144500,40417365200,52400,52500,52600,52400,2550
|
|
20231226,144400,40283453500,52500,52500,52600,52400,3671
|
|
20231226,144300,40090742800,52500,52500,52500,52400,8151
|
|
20231226,144200,39662846800,52500,52500,52600,52400,8353
|
|
20231226,144100,39224328100,52600,52400,52600,52400,9136
|
|
20231226,144000,38744715900,52500,52400,52500,52400,964
|
|
20231226,143900,38694119000,52500,52500,52600,52400,4131
|
|
20231226,143800,38477236000,52500,52500,52600,52400,10589
|
|
20231226,143700,37921331000,52600,52500,52600,52400,4252
|
|
20231226,143600,37698188200,52400,52400,52500,52400,739
|
|
20231226,143500,37659397900,52500,52500,52500,52400,1172
|
|
20231226,143400,37597887400,52500,52500,52500,52400,2054
|
|
20231226,143300,37490098900,52500,52500,52600,52400,6981
|
|
20231226,143200,37123621300,52500,52400,52600,52400,6262
|
|
20231226,143100,36794914000,52500,52600,52600,52400,3504
|
|
20231226,143000,36610990700,52500,52500,52600,52400,18844
|
|
20231226,142900,35621680500,52500,52400,52600,52400,751
|
|
20231226,142800,35582272000,52500,52400,52600,52400,4394
|
|
20231226,142700,35351584800,52500,52500,52500,52400,1303
|
|
20231226,142600,35283181900,52500,52500,52600,52400,3031
|
|
20231226,142500,35124085200,52400,52500,52600,52400,7079
|
|
20231226,142400,34752205000,52500,52400,52600,52400,6204
|
|
20231226,142300,34426505800,52400,52500,52600,52400,10333
|
|
20231226,142200,33884103200,52500,52500,52600,52400,10948
|
|
20231226,142100,33309378800,52500,52400,52500,52400,1629
|
|
20231226,142000,33223897500,52400,52500,52500,52400,1569
|
|
20231226,141900,33141569900,52400,52500,52500,52400,1137
|
|
20231226,141800,33081887800,52400,52500,52600,52400,6368
|
|
20231226,141700,32747576500,52500,52500,52500,52400,5980
|
|
20231226,141600,32433629400,52500,52500,52600,52400,4632
|
|
20231226,141500,32190419500,52500,52500,52600,52500,6856
|
|
20231226,141400,31830447600,52500,52500,52600,52400,3439
|
|
20231226,141300,31649817900,52500,52500,52500,52400,4322
|
|
20231226,141200,31422953700,52500,52500,52500,52400,640
|
|
20231226,141100,31389387100,52500,52500,52600,52400,5599
|
|
20231226,141000,31095436900,52500,52500,52500,52400,1449
|
|
20231226,140900,31019412600,52500,52500,52500,52400,657
|
|
20231226,140800,30984967400,52400,52400,52500,52400,1748
|
|
20231226,140700,30893211600,52400,52500,52600,52400,3976
|
|
20231226,140600,30684506300,52400,52500,52500,52400,1101
|
|
20231226,140500,30626722900,52400,52600,52600,52400,4346
|
|
20231226,140400,30398592400,52500,52400,52600,52400,3828
|
|
20231226,140300,30197609800,52400,52500,52500,52400,1182
|
|
20231226,140200,30135587900,52500,52500,52500,52400,1472
|
|
20231226,140100,30058349900,52500,52500,52500,52400,633
|
|
20231226,140000,30025130700,52400,52400,52600,52400,914
|
|
20231226,135900,29977175800,52500,52500,52500,52400,4028
|
|
20231226,135800,29765714000,52500,52500,52600,52400,3248
|
|
20231226,135700,29595196400,52500,52400,52500,52400,1123
|
|
20231226,135600,29536272800,52400,52400,52500,52400,2413
|
|
20231226,135500,29409614500,52500,52500,52600,52400,6776
|
|
20231226,135400,29054009700,52400,52600,52600,52400,9735
|
|
20231226,135300,28542959300,52500,52500,52600,52400,18123
|
|
20231226,135200,27591552900,52500,52500,52500,52400,3270
|
|
20231226,135100,27419976000,52500,52500,52600,52400,7077
|
|
20231226,135000,27048495400,52500,52600,52600,52400,1632
|
|
20231226,134900,26962868800,52600,52500,52600,52400,9346
|
|
20231226,134800,26472207300,52500,52400,52500,52400,1759
|
|
20231226,134700,26379893200,52400,52500,52500,52400,5445
|
|
20231226,134600,26094139000,52600,52600,52600,52400,3278
|
|
20231226,134500,25922021800,52500,52500,52600,52400,2524
|
|
20231226,134400,25789505100,52500,52500,52600,52400,10824
|
|
20231226,134300,25221242400,52400,52400,52500,52400,512
|
|
20231226,134200,25194384900,52400,52500,52500,52400,750
|
|
20231226,134100,25155017200,52400,52500,52500,52400,416
|
|
20231226,134000,25133183600,52500,52400,52500,52400,795
|
|
20231226,133900,25091484800,52500,52400,52500,52400,550
|
|
20231226,133800,25062625800,52400,52500,52500,52400,485
|
|
20231226,133700,25037182500,52500,52500,52500,52400,377
|
|
20231226,133600,25017393100,52400,52400,52500,52400,2325
|
|
20231226,133500,24895518400,52400,52400,52500,52400,393
|
|
20231226,133400,24874909400,52500,52500,52600,52400,4449
|
|
20231226,133300,24641370000,52500,52400,52600,52400,26661
|
|
20231226,133200,23241819900,52400,52400,52500,52400,307
|
|
20231226,133100,23225724900,52400,52400,52500,52400,5894
|
|
20231226,133000,22916405200,52500,52500,52500,52400,531
|
|
20231226,132900,22888542100,52400,52500,52500,52400,726
|
|
20231226,132800,22850456500,52500,52400,52500,52400,839
|
|
20231226,132700,22806454800,52500,52500,52500,52400,601
|
|
20231226,132600,22774922700,52400,52400,52500,52400,1562
|
|
20231226,132500,22692946900,52400,52400,52500,52400,1249
|
|
20231226,132400,22627400400,52500,52500,52500,52400,492
|
|
20231226,132300,22601589100,52500,52400,52500,52400,1832
|
|
20231226,132200,22505430300,52500,52500,52500,52400,594
|
|
20231226,132100,22474292000,52400,52500,52500,52400,1784
|
|
20231226,132000,22380683100,52500,52400,52500,52400,441
|
|
20231226,131900,22357545200,52500,52400,52500,52400,1362
|
|
20231226,131800,22286098300,52400,52500,52500,52400,1150
|
|
20231226,131700,22225818800,52500,52400,52500,52400,789
|
|
20231226,131600,22184443800,52500,52400,52500,52400,231
|
|
20231226,131500,22172330300,52400,52500,52500,52400,655
|
|
20231226,131400,22137980700,52400,52500,52500,52400,2575
|
|
20231226,131300,22002841400,52400,52500,52500,52400,657
|
|
20231226,131200,21968398500,52500,52500,52500,52400,1012
|
|
20231226,131100,21915274800,52500,52400,52500,52400,651
|
|
20231226,131000,21881136900,52500,52400,52500,52400,871
|
|
20231226,130900,21835452500,52500,52500,52500,52400,332
|
|
20231226,130800,21818037900,52500,52500,52500,52400,11579
|
|
20231226,130700,21210235300,52500,52500,52500,52400,132
|
|
20231226,130600,21203311800,52400,52500,52500,52400,8225
|
|
20231226,130500,20771577700,52400,52500,52500,52400,653
|
|
20231226,130400,20737330700,52400,52400,52500,52400,1466
|
|
20231226,130300,20660415400,52500,52400,52500,52400,131
|
|
20231226,130200,20653542700,52400,52500,52500,52400,682
|
|
20231226,130100,20617766300,52400,52500,52500,52400,1769
|
|
20231226,130000,20525064100,52400,52400,52500,52400,640
|
|
20231226,125900,20491503800,52400,52400,52500,52400,812
|
|
20231226,125800,20448893200,52500,52500,52500,52400,607
|
|
20231226,125700,20417052000,52400,52400,52500,52400,3402
|
|
20231226,125600,20238766600,52500,52400,52500,52400,526
|
|
20231226,125500,20211191900,52400,52500,52500,52400,382
|
|
20231226,125400,20191144900,52400,52500,52500,52400,82
|
|
20231226,125300,20186845000,52500,52400,52500,52400,144
|
|
20231226,125200,20179296000,52400,52400,52500,52400,292
|
|
20231226,125100,20163969100,52500,52500,52500,52400,241
|
|
20231226,125000,20151326800,52500,52400,52500,52400,217
|
|
20231226,124900,20139953900,52400,52400,52500,52400,509
|
|
20231226,124800,20113254700,52500,52500,52500,52400,105
|
|
20231226,124700,20107742700,52500,52400,52500,52400,536
|
|
20231226,124600,20079647200,52500,52400,52500,52400,507
|
|
20231226,124500,20053045100,52500,52400,52500,52400,190
|
|
20231226,124400,20043083900,52400,52500,52500,52400,209
|
|
20231226,124300,20032129800,52500,52400,52500,52400,224
|
|
20231226,124200,20020373900,52400,52500,52500,52400,488
|
|
20231226,124100,19994780200,52500,52400,52500,52400,401
|
|
20231226,124000,19973740900,52400,52500,52500,52400,431
|
|
20231226,123900,19951140400,52400,52500,52500,52400,2754
|
|
20231226,123800,19806573500,52500,52400,52500,52400,497
|
|
20231226,123700,19780524300,52400,52500,52500,52400,181
|
|
20231226,123600,19771038100,52500,52400,52500,52400,428
|
|
20231226,123500,19748592300,52400,52400,52500,52400,841
|
|
20231226,123400,19704456600,52400,52400,52500,52400,470
|
|
20231226,123300,19679826800,52400,52400,52500,52400,343
|
|
20231226,123200,19661838300,52400,52400,52500,52400,178
|
|
20231226,123100,19652504200,52400,52400,52500,52400,610
|
|
20231226,123000,19620501500,52400,52400,52500,52400,333
|
|
20231226,122900,19603035300,52400,52400,52500,52400,709
|
|
20231226,122800,19565860500,52500,52400,52500,52400,267
|
|
20231226,122700,19551864000,52400,52400,52500,52400,561
|
|
20231226,122600,19522445800,52400,52400,52500,52400,917
|
|
20231226,122500,19474347200,52500,52500,52500,52400,154
|
|
20231226,122400,19466276700,52400,52400,52500,52400,517
|
|
20231226,122300,19439164900,52400,52500,52500,52400,213
|
|
20231226,122200,19427997700,52400,52400,52500,52400,312
|
|
20231226,122100,19411645400,52500,52400,52500,52400,508
|
|
20231226,122000,19385006000,52500,52500,52500,52400,411
|
|
20231226,121900,19363464600,52400,52400,52500,52400,183
|
|
20231226,121800,19353859300,52500,52500,52500,52400,749
|
|
20231226,121700,19314538700,52500,52500,52600,52400,2131
|
|
20231226,121600,19202663600,52500,52400,52600,52400,13091
|
|
20231226,121500,18515331900,52500,52400,52500,52400,1342
|
|
20231226,121400,18444879500,52500,52500,52500,52400,6703
|
|
20231226,121300,18093072700,52500,52500,52600,52500,2442
|
|
20231226,121200,17964866500,52500,52500,52600,52500,3962
|
|
20231226,121100,17756758600,52600,52500,52600,52400,10754
|
|
20231226,121000,17192191700,52400,52500,52500,52400,186
|
|
20231226,120900,17182440700,52500,52500,52500,52400,2655
|
|
20231226,120800,17043095100,52400,52400,52500,52400,217
|
|
20231226,120700,17031705200,52500,52500,52500,52400,2652
|
|
20231226,120600,16892507200,52500,52500,52600,52400,16779
|
|
20231226,120500,16011664600,52500,52400,52500,52400,9435
|
|
20231226,120400,15516332800,52500,52500,52500,52400,376
|
|
20231226,120300,15496594900,52500,52500,52500,52400,1251
|
|
20231226,120200,15430924300,52400,52500,52500,52400,3065
|
|
20231226,120100,15270080000,52400,52500,52500,52400,173
|
|
20231226,120000,15260999300,52500,52400,52500,52400,908
|
|
20231226,115900,15213375400,52400,52400,52500,52400,510
|
|
20231226,115800,15186619600,52400,52400,52500,52400,294
|
|
20231226,115700,15171195200,52500,52500,52500,52400,381
|
|
20231226,115600,15151197500,52500,52500,52500,52400,1154
|
|
20231226,115500,15090622100,52400,52400,52500,52400,514
|
|
20231226,115400,15063673900,52500,52500,52500,52400,83
|
|
20231226,115300,15059321200,52500,52500,52500,52400,344
|
|
20231226,115200,15041283000,52500,52400,52500,52400,1301
|
|
20231226,115100,14972990400,52500,52400,52500,52400,68
|
|
20231226,115000,14969421400,52400,52400,52500,52400,86
|
|
20231226,114900,14964909000,52400,52500,52500,52400,450
|
|
20231226,114800,14941291700,52400,52400,52500,52400,225
|
|
20231226,114700,14929496000,52400,52500,52500,52400,98
|
|
20231226,114600,14924351700,52500,52500,52500,52400,603
|
|
20231226,114500,14892698300,52400,52400,52500,52400,1691
|
|
20231226,114400,14803974800,52500,52400,52500,52400,1115
|
|
20231226,114300,14745443900,52500,52400,52500,52400,438
|
|
20231226,114200,14722458300,52500,52400,52500,52400,73
|
|
20231226,114100,14718630600,52400,52500,52500,52400,176
|
|
20231226,114000,14709403400,52500,52400,52500,52400,322
|
|
20231226,113900,14692501800,52500,52500,52500,52400,121
|
|
20231226,113800,14686159500,52500,52500,52500,52400,151
|
|
20231226,113700,14678237900,52500,52400,52500,52400,245
|
|
20231226,113600,14665381100,52400,52400,52600,52400,11273
|
|
20231226,113500,14073586500,52500,52400,52500,52400,90
|
|
20231226,113400,14068865000,52500,52400,52500,52400,464
|
|
20231226,113300,14044528100,52400,52500,52500,52400,4173
|
|
20231226,113200,13825846700,52400,52400,52500,52400,178
|
|
20231226,113100,13816515200,52400,52500,52500,52400,162
|
|
20231226,113000,13808017200,52500,52500,52500,52400,603
|
|
20231226,112900,13776367200,52500,52400,52500,52400,1727
|
|
20231226,112800,13685743400,52500,52500,52600,52400,7670
|
|
20231226,112700,13283073900,52500,52400,52500,52400,896
|
|
20231226,112600,13236035500,52400,52500,52500,52400,436
|
|
20231226,112500,13213153300,52500,52400,52500,52400,780
|
|
20231226,112400,13172205000,52400,52400,52500,52400,2118
|
|
20231226,112300,13061039100,52400,52400,52500,52400,272
|
|
20231226,112200,13046781300,52400,52500,52500,52400,3158
|
|
20231226,112100,12881027500,52400,52500,52500,52400,486
|
|
20231226,112000,12855542000,52400,52500,52500,52400,109
|
|
20231226,111900,12849823900,52400,52600,52600,52400,1934
|
|
20231226,111800,12748425600,52500,52500,52600,52400,2598
|
|
20231226,111700,12612052200,52500,52500,52600,52400,1154
|
|
20231226,111600,12551488700,52500,52500,52600,52400,1269
|
|
20231226,111500,12484857100,52500,52500,52700,52500,2646
|
|
20231226,111400,12345829100,52500,52500,52600,52500,1128
|
|
20231226,111300,12286605800,52600,52600,52600,52400,2051
|
|
20231226,111200,12178821600,52600,52700,52700,52400,37278
|
|
20231226,111100,10220242400,52600,52600,52700,52600,214
|
|
20231226,111000,10208976200,52700,52600,52700,52600,929
|
|
20231226,110900,10160080700,52600,52600,52700,52600,372
|
|
20231226,110800,10140507000,52600,52600,52700,52600,409
|
|
20231226,110700,10118978300,52700,52600,52700,52600,283
|
|
20231226,110600,10104080600,52600,52600,52700,52600,187
|
|
20231226,110500,10094235400,52700,52600,52700,52600,360
|
|
20231226,110400,10075277400,52600,52600,52700,52600,130
|
|
20231226,110300,10068433200,52700,52700,52700,52600,119
|
|
20231226,110200,10062168700,52600,52700,52700,52600,691
|
|
20231226,110100,10025800100,52600,52700,52700,52600,541
|
|
20231226,110000,9997340300,52600,52700,52700,52600,238
|
|
20231226,105900,9984817000,52700,52700,52700,52600,241
|
|
20231226,105800,9972117300,52700,52600,52700,52600,102
|
|
20231226,105700,9966748700,52600,52600,52700,52600,90
|
|
20231226,105600,9962011800,52700,52600,52700,52600,935
|
|
20231226,105500,9912808700,52600,52600,52700,52600,130
|
|
20231226,105400,9905965100,52600,52600,52700,52600,622
|
|
20231226,105300,9873214100,52600,52600,52700,52600,464
|
|
20231226,105200,9848774700,52600,52700,52700,52600,209
|
|
20231226,105100,9837776700,52600,52600,52600,52600,283
|
|
20231226,105000,9822890900,52600,52700,52700,52600,1094
|
|
20231226,104900,9765326800,52600,52600,52700,52600,280
|
|
20231226,104800,9750596900,52600,52600,52700,52600,192
|
|
20231226,104700,9740495100,52600,52600,52700,52600,148
|
|
20231226,104600,9732706500,52600,52600,52700,52600,590
|
|
20231226,104500,9701656100,52700,52600,52700,52600,220
|
|
20231226,104400,9690081600,52600,52600,52700,52600,339
|
|
20231226,104300,9672247100,52600,52700,52700,52500,559
|
|
20231226,104200,9642829700,52700,52600,52700,52500,656
|
|
20231226,104100,9608317700,52600,52600,52700,52500,858
|
|
20231226,104000,9563204700,52700,52600,52700,52500,1336
|
|
20231226,103900,9492922700,52600,52600,52700,52600,371
|
|
20231226,103800,9473406900,52600,52700,52700,52600,299
|
|
20231226,103700,9457673500,52600,52500,52700,52500,525
|
|
20231226,103600,9430043900,52700,52500,52700,52500,691
|
|
20231226,103500,9393735000,52500,52500,52700,52500,356
|
|
20231226,103400,9375034500,52700,52600,52700,52500,642
|
|
20231226,103300,9341263400,52600,52600,52700,52600,439
|
|
20231226,103200,9318165100,52600,52600,52700,52600,1687
|
|
20231226,103100,9229427600,52600,52700,52700,52600,617
|
|
20231226,103000,9196955500,52600,52700,52700,52600,1643
|
|
20231226,102900,9110431700,52700,52700,52700,52600,1001
|
|
20231226,102800,9057732100,52700,52700,52700,52600,447
|
|
20231226,102700,9034195900,52700,52700,52700,52600,348
|
|
20231226,102600,9015881900,52600,52600,52700,52600,329
|
|
20231226,102500,8998571700,52600,52700,52700,52600,537
|
|
20231226,102400,8970318500,52700,52700,52700,52600,471
|
|
20231226,102300,8945521500,52600,52700,52700,52600,219
|
|
20231226,102200,8933991300,52600,52700,52700,52600,555
|
|
20231226,102100,8904792100,52600,52700,52700,52600,617
|
|
20231226,102000,8872311300,52700,52600,52700,52600,386
|
|
20231226,101900,8851995200,52700,52600,52700,52600,396
|
|
20231226,101800,8831160600,52600,52600,52700,52600,546
|
|
20231226,101700,8802415000,52700,52600,52700,52600,128
|
|
20231226,101600,8795673200,52600,52600,52700,52600,479
|
|
20231226,101500,8770451100,52600,52700,52700,52600,549
|
|
20231226,101400,8741549100,52700,52700,52700,52600,1020
|
|
20231226,101300,8687889100,52700,52700,52700,52600,458
|
|
20231226,101200,8663775000,52700,52600,52700,52600,252
|
|
20231226,101100,8650497400,52600,52700,52700,52600,575
|
|
20231226,101000,8620244600,52700,52600,52700,52600,1239
|
|
20231226,100900,8555061000,52700,52700,52700,52600,876
|
|
20231226,100800,8508949100,52600,52600,52700,52600,472
|
|
20231226,100700,8484107500,52600,52600,52700,52600,2250
|
|
20231226,100600,8365670500,52600,52700,52700,52600,246
|
|
20231226,100500,8352708600,52700,52700,52700,52600,373
|
|
20231226,100400,8333080300,52700,52700,52700,52500,530
|
|
20231226,100300,8305197100,52500,52700,52700,52500,444
|
|
20231226,100200,8281845400,52700,52600,52700,52500,1080
|
|
20231226,100100,8225037300,52700,52700,52700,52600,214
|
|
20231226,100000,8213776100,52700,52600,52700,52600,6211
|
|
20231226,095900,7887070600,52600,52600,52700,52600,833
|
|
20231226,095800,7843227500,52700,52700,52700,52600,862
|
|
20231226,095700,7797872800,52700,52700,52700,52600,1047
|
|
20231226,095600,7742719300,52700,52800,52800,52600,8612
|
|
20231226,095500,7288954900,52800,52700,52800,52700,107
|
|
20231226,095400,7283311600,52800,52800,52800,52700,774
|
|
20231226,095300,7242487900,52800,52800,52800,52700,551
|
|
20231226,095200,7213421000,52700,52800,52800,52700,308
|
|
20231226,095100,7197181800,52800,52800,52800,52700,339
|
|
20231226,095000,7179307600,52800,52700,52800,52700,201
|
|
20231226,094900,7168696400,52700,52800,52800,52700,392
|
|
20231226,094800,7148027900,52700,52700,52800,52700,432
|
|
20231226,094700,7125259600,52800,52800,52800,52700,542
|
|
20231226,094600,7096674000,52800,52800,52800,52700,485
|
|
20231226,094500,7071092000,52700,52800,52800,52700,5534
|
|
20231226,094400,6778960900,52800,52800,52900,52800,635
|
|
20231226,094300,6745417200,52800,52900,52900,52800,125
|
|
20231226,094200,6738815200,52900,52800,52900,52800,944
|
|
20231226,094100,6688969600,52800,52900,52900,52800,446
|
|
20231226,094000,6665405600,52800,52900,52900,52800,237
|
|
20231226,093900,6652871500,52900,52900,52900,52800,741
|
|
20231226,093800,6613740100,52900,52900,52900,52800,7182
|
|
20231226,093700,6234085300,52900,52800,52900,52800,1660
|
|
20231226,093600,6146307200,52900,52900,52900,52800,515
|
|
20231226,093500,6119106300,52800,52900,52900,52800,265
|
|
20231226,093400,6105098800,52900,52800,52900,52800,1074
|
|
20231226,093300,6048375800,52800,52900,52900,52800,195
|
|
20231226,093200,6038064900,52900,52900,52900,52800,181
|
|
20231226,093100,6028495400,52900,52800,52900,52800,1290
|
|
20231226,093000,5960341200,52800,52800,52800,52800,1296
|
|
20231226,092900,5891912400,52700,52800,52900,52700,899
|
|
20231226,092800,5844434700,52900,52800,52900,52700,8139
|
|
20231226,092700,5414754200,52900,52800,52900,52800,448
|
|
20231226,092600,5391064200,52900,52900,52900,52800,1889
|
|
20231226,092500,5291163500,52900,52900,52900,52800,730
|
|
20231226,092400,5252556000,52900,52800,52900,52700,4031
|
|
20231226,092300,5039651200,52700,52800,52800,52700,1484
|
|
20231226,092200,4961303900,52800,52700,52800,52700,585
|
|
20231226,092100,4930419400,52800,52700,52800,52700,119
|
|
20231226,092000,4924139300,52800,52700,52800,52600,15144
|
|
20231226,091900,4126146200,52700,52700,52700,52600,448
|
|
20231226,091800,4102557100,52700,52700,52800,52600,1787
|
|
20231226,091700,4008396400,52600,52700,52800,52600,4600
|
|
20231226,091600,3765973500,52700,52700,52700,52600,397
|
|
20231226,091500,3745070700,52600,52800,52800,52600,145
|
|
20231226,091400,3737424600,52800,52800,52800,52600,910
|
|
20231226,091300,3689426500,52800,52800,52800,52600,78
|
|
20231226,091200,3685317500,52600,52800,52800,52600,674
|
|
20231226,091100,3649790600,52800,52800,52800,52600,7553
|
|
20231226,091000,3251338400,52800,52800,52900,52800,1704
|
|
20231226,090900,3161347800,52800,52800,52900,52800,5038
|
|
20231226,090800,2895327500,52800,52800,52800,52700,1003
|
|
20231226,090700,2842390300,52800,52800,52900,52600,4298
|
|
20231226,090600,2615631100,52900,52700,52900,52700,4083
|
|
20231226,090500,2400058300,52800,52700,52800,52700,1076
|
|
20231226,090400,2343269900,52700,52800,52800,52600,789
|
|
20231226,090300,2301691900,52800,52700,52800,52600,10884
|
|
20231226,090200,1727532100,52700,52700,52800,52500,3702
|
|
20231226,090100,1532541200,52700,52800,52900,52600,3654
|
|
20231226,090000,1339729100,52800,52800,52900,52500,25376
|