618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,191400,54627529910,12310,12310,12310,12310,0
|
|
20231218,191300,54627529910,12310,12310,12310,12310,0
|
|
20231218,191200,54627529910,12310,12310,12310,12310,0
|
|
20231218,191100,54627529910,12310,12310,12310,12310,0
|
|
20231218,191000,54627529910,12310,12310,12310,12310,0
|
|
20231218,190900,54627529910,12310,12310,12310,12310,0
|
|
20231218,190800,54627529910,12310,12310,12310,12310,0
|
|
20231218,190700,54627529910,12310,12310,12310,12310,0
|
|
20231218,190600,54627529910,12310,12310,12310,12310,0
|
|
20231218,190500,54627529910,12310,12310,12310,12310,0
|
|
20231218,190400,54627529910,12310,12310,12310,12310,0
|
|
20231218,190300,54627529910,12310,12310,12310,12310,0
|
|
20231218,190200,54627529910,12310,12310,12310,12310,0
|
|
20231218,190100,54627529910,12310,12310,12310,12310,0
|
|
20231218,190000,54627529910,12310,12310,12310,12310,0
|
|
20231218,185900,54627529910,12310,12310,12310,12310,0
|
|
20231218,185800,54627529910,12310,12310,12310,12310,0
|
|
20231218,185700,54627529910,12310,12310,12310,12310,0
|
|
20231218,185600,54627529910,12310,12310,12310,12310,0
|
|
20231218,185500,54627529910,12310,12310,12310,12310,0
|
|
20231218,185400,54627529910,12310,12310,12310,12310,0
|
|
20231218,185300,54627529910,12310,12310,12310,12310,0
|
|
20231218,185200,54627529910,12310,12310,12310,12310,0
|
|
20231218,185100,54627529910,12310,12310,12310,12310,0
|
|
20231218,185000,54627529910,12310,12310,12310,12310,0
|
|
20231218,184900,54627529910,12310,12310,12310,12310,0
|
|
20231218,184800,54627529910,12310,12310,12310,12310,0
|
|
20231218,184700,54627529910,12310,12310,12310,12310,0
|
|
20231218,184600,54627529910,12310,12310,12310,12310,0
|
|
20231218,184500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,184400,54627529910,12310,12310,12310,12310,0
|
|
20231218,184300,54627529910,12310,12310,12310,12310,0
|
|
20231218,184200,54627529910,12310,12310,12310,12310,0
|
|
20231218,184100,54627529910,12310,12310,12310,12310,0
|
|
20231218,184000,54627529910,12310,12310,12310,12310,0
|
|
20231218,183900,54627529910,12310,12310,12310,12310,0
|
|
20231218,183800,54627529910,12310,12310,12310,12310,0
|
|
20231218,183700,54627529910,12310,12310,12310,12310,0
|
|
20231218,183600,54627529910,12310,12310,12310,12310,0
|
|
20231218,183500,54627529910,12310,12310,12310,12310,0
|
|
20231218,183400,54627529910,12310,12310,12310,12310,0
|
|
20231218,183300,54627529910,12310,12310,12310,12310,0
|
|
20231218,183200,54627529910,12310,12310,12310,12310,0
|
|
20231218,183100,54627529910,12310,12310,12310,12310,0
|
|
20231218,183000,54627529910,12310,12310,12310,12310,0
|
|
20231218,182900,54627529910,12310,12310,12310,12310,0
|
|
20231218,182800,54627529910,12310,12310,12310,12310,0
|
|
20231218,182700,54627529910,12310,12310,12310,12310,0
|
|
20231218,182600,54627529910,12310,12310,12310,12310,0
|
|
20231218,182500,54627529910,12310,12310,12310,12310,0
|
|
20231218,182400,54627529910,12310,12310,12310,12310,0
|
|
20231218,182300,54627529910,12310,12310,12310,12310,0
|
|
20231218,182200,54627529910,12310,12310,12310,12310,0
|
|
20231218,182100,54627529910,12310,12310,12310,12310,0
|
|
20231218,182000,54627529910,12310,12310,12310,12310,0
|
|
20231218,181900,54627529910,12310,12310,12310,12310,0
|
|
20231218,181800,54627529910,12310,12310,12310,12310,0
|
|
20231218,181700,54627529910,12310,12310,12310,12310,0
|
|
20231218,181600,54627529910,12310,12310,12310,12310,0
|
|
20231218,181500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,181400,54627529910,12310,12310,12310,12310,0
|
|
20231218,181300,54627529910,12310,12310,12310,12310,0
|
|
20231218,181200,54627529910,12310,12310,12310,12310,0
|
|
20231218,181100,54627529910,12310,12310,12310,12310,0
|
|
20231218,181000,54627529910,12310,12310,12310,12310,0
|
|
20231218,180900,54627529910,12310,12310,12310,12310,0
|
|
20231218,180800,54627529910,12310,12310,12310,12310,0
|
|
20231218,180700,54627529910,12310,12310,12310,12310,0
|
|
20231218,180600,54627529910,12310,12310,12310,12310,0
|
|
20231218,180500,54627529910,12310,12310,12310,12310,0
|
|
20231218,180400,54627529910,12310,12310,12310,12310,0
|
|
20231218,180300,54627529910,12310,12310,12310,12310,0
|
|
20231218,180200,54627529910,12310,12310,12310,12310,0
|
|
20231218,180100,54627529910,12310,12310,12310,12310,0
|
|
20231218,180000,54627529910,12310,12310,12310,12310,0
|
|
20231218,175900,54627529910,12310,12310,12310,12310,0
|
|
20231218,175800,54627529910,12310,12310,12310,12310,0
|
|
20231218,175700,54627529910,12310,12310,12310,12310,0
|
|
20231218,175600,54627529910,12310,12310,12310,12310,0
|
|
20231218,175500,54627529910,12310,12310,12310,12310,0
|
|
20231218,175400,54627529910,12310,12310,12310,12310,0
|
|
20231218,175300,54627529910,12310,12310,12310,12310,0
|
|
20231218,175200,54627529910,12310,12310,12310,12310,0
|
|
20231218,175100,54627529910,12310,12310,12310,12310,0
|
|
20231218,175000,54627529910,12310,12310,12310,12310,0
|
|
20231218,174900,54627529910,12310,12310,12310,12310,0
|
|
20231218,174800,54627529910,12310,12310,12310,12310,0
|
|
20231218,174700,54627529910,12310,12310,12310,12310,0
|
|
20231218,174600,54627529910,12310,12310,12310,12310,0
|
|
20231218,174500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,174400,54627529910,12310,12310,12310,12310,0
|
|
20231218,174300,54627529910,12310,12310,12310,12310,0
|
|
20231218,174200,54627529910,12310,12310,12310,12310,0
|
|
20231218,174100,54627529910,12310,12310,12310,12310,0
|
|
20231218,174000,54627529910,12310,12310,12310,12310,0
|
|
20231218,173900,54627529910,12310,12310,12310,12310,0
|
|
20231218,173800,54627529910,12310,12310,12310,12310,0
|
|
20231218,173700,54627529910,12310,12310,12310,12310,0
|
|
20231218,173600,54627529910,12310,12310,12310,12310,0
|
|
20231218,173500,54627529910,12310,12310,12310,12310,0
|
|
20231218,173400,54627529910,12310,12310,12310,12310,0
|
|
20231218,173300,54627529910,12310,12310,12310,12310,0
|
|
20231218,173200,54627529910,12310,12310,12310,12310,0
|
|
20231218,173100,54627529910,12310,12310,12310,12310,0
|
|
20231218,173000,54627529910,12310,12310,12310,12310,0
|
|
20231218,172900,54627529910,12310,12310,12310,12310,0
|
|
20231218,172800,54627529910,12310,12310,12310,12310,0
|
|
20231218,172700,54627529910,12310,12310,12310,12310,0
|
|
20231218,172600,54627529910,12310,12310,12310,12310,0
|
|
20231218,172500,54627529910,12310,12310,12310,12310,0
|
|
20231218,172400,54627529910,12310,12310,12310,12310,0
|
|
20231218,172300,54627529910,12310,12310,12310,12310,0
|
|
20231218,172200,54627529910,12310,12310,12310,12310,0
|
|
20231218,172100,54627529910,12310,12310,12310,12310,0
|
|
20231218,172000,54627529910,12310,12310,12310,12310,0
|
|
20231218,171900,54627529910,12310,12310,12310,12310,0
|
|
20231218,171800,54627529910,12310,12310,12310,12310,0
|
|
20231218,171700,54627529910,12310,12310,12310,12310,0
|
|
20231218,171600,54627529910,12310,12310,12310,12310,0
|
|
20231218,171500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,171400,54627529910,12310,12310,12310,12310,0
|
|
20231218,171300,54627529910,12310,12310,12310,12310,0
|
|
20231218,171200,54627529910,12310,12310,12310,12310,0
|
|
20231218,171100,54627529910,12310,12310,12310,12310,0
|
|
20231218,171000,54627529910,12310,12310,12310,12310,0
|
|
20231218,170900,54627529910,12310,12310,12310,12310,0
|
|
20231218,170800,54627529910,12310,12310,12310,12310,0
|
|
20231218,170700,54627529910,12310,12310,12310,12310,0
|
|
20231218,170600,54627529910,12310,12310,12310,12310,0
|
|
20231218,170500,54627529910,12310,12310,12310,12310,0
|
|
20231218,170400,54627529910,12310,12310,12310,12310,0
|
|
20231218,170300,54627529910,12310,12310,12310,12310,0
|
|
20231218,170200,54627529910,12310,12310,12310,12310,0
|
|
20231218,170100,54627529910,12310,12310,12310,12310,0
|
|
20231218,170000,54627529910,12310,12310,12310,12310,0
|
|
20231218,165900,54627529910,12310,12310,12310,12310,0
|
|
20231218,165800,54627529910,12310,12310,12310,12310,0
|
|
20231218,165700,54627529910,12310,12310,12310,12310,0
|
|
20231218,165600,54627529910,12310,12310,12310,12310,0
|
|
20231218,165500,54627529910,12310,12310,12310,12310,0
|
|
20231218,165400,54627529910,12310,12310,12310,12310,0
|
|
20231218,165300,54627529910,12310,12310,12310,12310,0
|
|
20231218,165200,54627529910,12310,12310,12310,12310,0
|
|
20231218,165100,54627529910,12310,12310,12310,12310,0
|
|
20231218,165000,54627529910,12310,12310,12310,12310,0
|
|
20231218,164900,54627529910,12310,12310,12310,12310,0
|
|
20231218,164800,54627529910,12310,12310,12310,12310,0
|
|
20231218,164700,54627529910,12310,12310,12310,12310,0
|
|
20231218,164600,54627529910,12310,12310,12310,12310,0
|
|
20231218,164500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,164400,54627529910,12310,12310,12310,12310,0
|
|
20231218,164300,54627529910,12310,12310,12310,12310,0
|
|
20231218,164200,54627529910,12310,12310,12310,12310,0
|
|
20231218,164100,54627529910,12310,12310,12310,12310,0
|
|
20231218,164000,54627529910,12310,12310,12310,12310,0
|
|
20231218,163900,54627529910,12310,12310,12310,12310,0
|
|
20231218,163800,54627529910,12310,12310,12310,12310,0
|
|
20231218,163700,54627529910,12310,12310,12310,12310,0
|
|
20231218,163600,54627529910,12310,12310,12310,12310,0
|
|
20231218,163500,54627529910,12310,12310,12310,12310,0
|
|
20231218,163400,54627529910,12310,12310,12310,12310,0
|
|
20231218,163300,54627529910,12310,12310,12310,12310,0
|
|
20231218,163200,54627529910,12310,12310,12310,12310,0
|
|
20231218,163100,54627529910,12310,12310,12310,12310,0
|
|
20231218,163000,54627529910,12310,12310,12310,12310,0
|
|
20231218,162900,54627529910,12310,12310,12310,12310,0
|
|
20231218,162800,54627529910,12310,12310,12310,12310,0
|
|
20231218,162700,54627529910,12310,12310,12310,12310,0
|
|
20231218,162600,54627529910,12310,12310,12310,12310,0
|
|
20231218,162500,54627529910,12310,12310,12310,12310,0
|
|
20231218,162400,54627529910,12310,12310,12310,12310,0
|
|
20231218,162300,54627529910,12310,12310,12310,12310,0
|
|
20231218,162200,54627529910,12310,12310,12310,12310,0
|
|
20231218,162100,54627529910,12310,12310,12310,12310,0
|
|
20231218,162000,54627529910,12310,12310,12310,12310,0
|
|
20231218,161900,54627529910,12310,12310,12310,12310,0
|
|
20231218,161800,54627529910,12310,12310,12310,12310,0
|
|
20231218,161700,54627529910,12310,12310,12310,12310,0
|
|
20231218,161600,54627529910,12310,12310,12310,12310,0
|
|
20231218,161500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,161400,54627529910,12310,12310,12310,12310,0
|
|
20231218,161300,54627529910,12310,12310,12310,12310,0
|
|
20231218,161200,54627529910,12310,12310,12310,12310,0
|
|
20231218,161100,54627529910,12310,12310,12310,12310,0
|
|
20231218,161000,54627529910,12310,12310,12310,12310,0
|
|
20231218,160900,54627529910,12310,12310,12310,12310,0
|
|
20231218,160800,54627529910,12310,12310,12310,12310,0
|
|
20231218,160700,54627529910,12310,12310,12310,12310,0
|
|
20231218,160600,54627529910,12310,12310,12310,12310,0
|
|
20231218,160500,54627529910,12310,12310,12310,12310,0
|
|
20231218,160400,54627529910,12310,12310,12310,12310,0
|
|
20231218,160300,54627529910,12310,12310,12310,12310,0
|
|
20231218,160200,54627529910,12310,12310,12310,12310,0
|
|
20231218,160100,54627529910,12310,12310,12310,12310,0
|
|
20231218,160000,54627529910,12310,12310,12310,12310,0
|
|
20231218,155900,54627529910,12310,12310,12310,12310,0
|
|
20231218,155800,54627529910,12310,12310,12310,12310,0
|
|
20231218,155700,54627529910,12310,12310,12310,12310,0
|
|
20231218,155600,54627529910,12310,12310,12310,12310,0
|
|
20231218,155500,54627529910,12310,12310,12310,12310,0
|
|
20231218,155400,54627529910,12310,12310,12310,12310,0
|
|
20231218,155300,54627529910,12310,12310,12310,12310,0
|
|
20231218,155200,54627529910,12310,12310,12310,12310,0
|
|
20231218,155100,54627529910,12310,12310,12310,12310,0
|
|
20231218,155000,54627529910,12310,12310,12310,12310,0
|
|
20231218,154900,54627529910,12310,12310,12310,12310,0
|
|
20231218,154800,54627529910,12310,12310,12310,12310,0
|
|
20231218,154700,54627529910,12310,12310,12310,12310,0
|
|
20231218,154600,54627529910,12310,12310,12310,12310,0
|
|
20231218,154500,54627529910,12310,12310,12310,12310,143491
|
|
20231218,154400,54627529910,12310,12310,12310,12310,0
|
|
20231218,154300,54627529910,12310,12310,12310,12310,0
|
|
20231218,154200,54627529910,12310,12310,12310,12310,0
|
|
20231218,154100,54627529910,12310,12310,12310,12310,0
|
|
20231218,154000,54627529910,12310,12310,12310,12310,0
|
|
20231218,153900,54627529910,12310,12310,12310,12310,0
|
|
20231218,153800,54627529910,12310,12310,12310,12310,0
|
|
20231218,153700,54627529910,12310,12310,12310,12310,0
|
|
20231218,153600,54627529910,12310,12310,12310,12310,0
|
|
20231218,153500,54627529910,12310,12310,12310,12310,0
|
|
20231218,153400,54627529910,12310,12310,12310,12310,0
|
|
20231218,153300,54627529910,12310,12310,12310,12310,0
|
|
20231218,153200,54627529910,12310,12310,12310,12310,0
|
|
20231218,153100,54627529910,12310,12310,12310,12310,0
|
|
20231218,153000,54627529910,12310,12310,12310,12310,143491
|
|
20231218,152900,52861155700,12310,12310,12310,12310,0
|
|
20231218,152800,52861155700,12310,12310,12310,12310,0
|
|
20231218,152700,52861155700,12310,12310,12310,12310,0
|
|
20231218,152600,52861155700,12310,12310,12310,12310,0
|
|
20231218,152500,52861155700,12310,12310,12310,12310,0
|
|
20231218,152400,52861155700,12310,12310,12310,12310,0
|
|
20231218,152300,52861155700,12310,12310,12310,12310,0
|
|
20231218,152200,52861155700,12310,12310,12310,12310,0
|
|
20231218,152100,52861155700,12310,12310,12310,12310,0
|
|
20231218,152000,52861155700,12310,12310,12310,12310,0
|
|
20231218,151900,52861155700,12310,12330,12330,12300,13194
|
|
20231218,151800,52698700980,12330,12310,12330,12310,15618
|
|
20231218,151700,52506280090,12310,12310,12320,12300,7014
|
|
20231218,151600,52419909610,12310,12300,12320,12300,7159
|
|
20231218,151500,52331778480,12300,12300,12320,12300,6584
|
|
20231218,151400,52250719960,12310,12310,12320,12300,8550
|
|
20231218,151300,52145506360,12310,12320,12330,12310,9233
|
|
20231218,151200,52031807050,12320,12310,12330,12300,13348
|
|
20231218,151100,51867404710,12300,12310,12320,12290,5737
|
|
20231218,151000,51796817810,12300,12300,12320,12290,15387
|
|
20231218,150900,51607455100,12300,12270,12310,12260,19669
|
|
20231218,150800,51365731420,12270,12270,12280,12260,10130
|
|
20231218,150700,51241477860,12270,12260,12280,12250,7842
|
|
20231218,150600,51145279210,12260,12260,12270,12250,4029
|
|
20231218,150500,51095890880,12260,12260,12280,12260,11090
|
|
20231218,150400,50959868790,12260,12270,12280,12260,4907
|
|
20231218,150300,50899645640,12280,12290,12290,12270,5327
|
|
20231218,150200,50834243910,12280,12280,12290,12270,16288
|
|
20231218,150100,50634165810,12270,12280,12280,12270,6780
|
|
20231218,150000,50550930060,12280,12270,12280,12260,3019
|
|
20231218,145900,50513892180,12280,12270,12280,12260,8586
|
|
20231218,145800,50408610050,12270,12270,12280,12260,6528
|
|
20231218,145700,50328506380,12260,12270,12280,12260,6316
|
|
20231218,145600,50251012930,12270,12280,12280,12270,4621
|
|
20231218,145500,50194286910,12270,12280,12280,12270,3320
|
|
20231218,145400,50153543260,12280,12300,12310,12270,5854
|
|
20231218,145300,50081578500,12300,12290,12310,12280,20490
|
|
20231218,145200,49829705420,12280,12260,12290,12250,22983
|
|
20231218,145100,49547711580,12260,12250,12260,12240,15142
|
|
20231218,145000,49362235540,12240,12250,12260,12240,6371
|
|
20231218,144900,49284224900,12240,12250,12260,12240,5370
|
|
20231218,144800,49218451710,12250,12240,12250,12240,5259
|
|
20231218,144700,49154054420,12250,12260,12260,12240,15026
|
|
20231218,144600,48970052920,12250,12240,12260,12240,10916
|
|
20231218,144500,48836346790,12240,12240,12250,12240,11425
|
|
20231218,144400,48696418430,12240,12260,12260,12240,7842
|
|
20231218,144300,48600378450,12260,12240,12260,12230,34562
|
|
20231218,144200,48177271970,12250,12240,12250,12240,6400
|
|
20231218,144100,48098933840,12240,12240,12250,12240,3598
|
|
20231218,144000,48054892090,12240,12240,12250,12240,3568
|
|
20231218,143900,48011219030,12240,12240,12250,12240,9998
|
|
20231218,143800,47888842350,12250,12240,12250,12240,7705
|
|
20231218,143700,47794522030,12240,12240,12250,12240,6075
|
|
20231218,143600,47720150040,12240,12250,12250,12240,3479
|
|
20231218,143500,47677555480,12250,12250,12250,12240,4988
|
|
20231218,143400,47616488900,12240,12250,12250,12240,7096
|
|
20231218,143300,47529597180,12250,12240,12250,12240,8034
|
|
20231218,143200,47431225650,12240,12250,12250,12240,6087
|
|
20231218,143100,47356699210,12240,12240,12250,12240,3941
|
|
20231218,143000,47308454360,12240,12240,12250,12240,5506
|
|
20231218,142900,47241058670,12240,12240,12250,12230,9451
|
|
20231218,142800,47125379210,12240,12240,12250,12240,6860
|
|
20231218,142700,47041411760,12250,12240,12250,12230,20327
|
|
20231218,142600,46792603480,12240,12260,12260,12240,6332
|
|
20231218,142500,46715087380,12250,12260,12260,12250,9922
|
|
20231218,142400,46593541680,12250,12250,12260,12250,5515
|
|
20231218,142300,46525973860,12260,12250,12260,12240,3058
|
|
20231218,142200,46488519030,12260,12250,12260,12240,5616
|
|
20231218,142100,46419742440,12250,12240,12260,12240,9146
|
|
20231218,142000,46307692080,12240,12250,12250,12240,4496
|
|
20231218,141900,46252646020,12240,12240,12260,12240,4796
|
|
20231218,141800,46193929870,12240,12250,12260,12240,4540
|
|
20231218,141700,46138326530,12240,12260,12260,12240,9587
|
|
20231218,141600,46020890850,12260,12250,12260,12250,2033
|
|
20231218,141500,45995984760,12250,12250,12260,12250,3242
|
|
20231218,141400,45956268010,12250,12250,12260,12240,5697
|
|
20231218,141300,45886486170,12250,12240,12260,12240,3868
|
|
20231218,141200,45839103200,12240,12250,12260,12240,41115
|
|
20231218,141100,45335514820,12250,12250,12260,12250,3237
|
|
20231218,141000,45295859430,12250,12260,12260,12250,4740
|
|
20231218,140900,45237784270,12260,12260,12270,12250,18138
|
|
20231218,140800,45015436710,12270,12270,12270,12260,2362
|
|
20231218,140700,44986478080,12260,12260,12270,12260,2516
|
|
20231218,140600,44955628110,12260,12270,12270,12260,2894
|
|
20231218,140500,44920145750,12270,12260,12270,12260,3640
|
|
20231218,140400,44875517270,12270,12270,12270,12260,3630
|
|
20231218,140300,44830996180,12270,12270,12280,12260,3651
|
|
20231218,140200,44786204910,12270,12260,12270,12260,6283
|
|
20231218,140100,44709157080,12270,12260,12270,12260,5128
|
|
20231218,140000,44646278920,12260,12280,12280,12260,2102
|
|
20231218,135900,44620494070,12270,12270,12280,12270,5904
|
|
20231218,135800,44548049630,12280,12280,12280,12270,5920
|
|
20231218,135700,44475409680,12280,12280,12280,12270,2237
|
|
20231218,135600,44447958130,12280,12280,12280,12270,9869
|
|
20231218,135500,44326843890,12270,12280,12280,12270,3275
|
|
20231218,135400,44286646440,12270,12280,12290,12270,3330
|
|
20231218,135300,44245750990,12280,12280,12290,12270,7741
|
|
20231218,135200,44150671380,12290,12290,12290,12280,1014
|
|
20231218,135100,44138217820,12290,12290,12290,12280,1060
|
|
20231218,135000,44125199270,12280,12280,12290,12270,4746
|
|
20231218,134900,44066919290,12280,12270,12290,12260,16775
|
|
20231218,134800,43860992480,12270,12270,12280,12260,3169
|
|
20231218,134700,43822111300,12270,12260,12280,12260,11145
|
|
20231218,134600,43685370020,12260,12260,12260,12250,8870
|
|
20231218,134500,43576629770,12260,12270,12270,12250,21766
|
|
20231218,134400,43309801930,12260,12260,12270,12260,12353
|
|
20231218,134300,43158352700,12270,12260,12270,12260,1724
|
|
20231218,134200,43137212530,12260,12270,12270,12260,3815
|
|
20231218,134100,43090437720,12260,12270,12270,12260,1939
|
|
20231218,134000,43066653010,12270,12270,12280,12260,9900
|
|
20231218,133900,42945178930,12270,12280,12280,12270,1782
|
|
20231218,133800,42923311510,12280,12270,12280,12260,3588
|
|
20231218,133700,42879287370,12270,12260,12270,12260,2823
|
|
20231218,133600,42844654170,12270,12270,12270,12260,2062
|
|
20231218,133500,42819364500,12270,12260,12270,12260,5667
|
|
20231218,133400,42749847430,12260,12260,12270,12260,5757
|
|
20231218,133300,42679262420,12260,12270,12280,12260,11791
|
|
20231218,133200,42534584310,12280,12270,12280,12270,2950
|
|
20231218,133100,42498383990,12270,12270,12280,12270,4438
|
|
20231218,133000,42443918090,12270,12280,12290,12270,1765
|
|
20231218,132900,42422251480,12270,12290,12290,12270,5420
|
|
20231218,132800,42355706220,12280,12280,12290,12280,13204
|
|
20231218,132700,42193541300,12290,12290,12290,12280,1215
|
|
20231218,132600,42178612880,12280,12290,12290,12280,6395
|
|
20231218,132500,42100077970,12280,12280,12290,12280,5552
|
|
20231218,132400,42031893710,12290,12290,12300,12280,5088
|
|
20231218,132300,41969364810,12280,12290,12300,12280,7180
|
|
20231218,132200,41881174640,12290,12300,12310,12290,29436
|
|
20231218,132100,41519229980,12310,12300,12310,12300,972
|
|
20231218,132000,41507272340,12310,12320,12320,12300,2800
|
|
20231218,131900,41472809890,12310,12300,12320,12300,2756
|
|
20231218,131800,41438886690,12310,12300,12310,12300,5626
|
|
20231218,131700,41369641080,12310,12310,12320,12300,2116
|
|
20231218,131600,41343596860,12310,12320,12320,12300,5928
|
|
20231218,131500,41270627920,12310,12310,12320,12310,1937
|
|
20231218,131400,41246781630,12310,12320,12320,12310,3963
|
|
20231218,131300,41197995700,12320,12310,12320,12310,2082
|
|
20231218,131200,41172352680,12320,12300,12320,12300,6961
|
|
20231218,131100,41086641080,12310,12290,12310,12290,4194
|
|
20231218,131000,41035050080,12300,12300,12310,12290,2355
|
|
20231218,130900,41006086380,12300,12300,12310,12300,5751
|
|
20231218,130800,40935347140,12300,12300,12310,12300,1378
|
|
20231218,130700,40918397060,12300,12290,12310,12290,927
|
|
20231218,130600,40906994030,12300,12290,12310,12290,4798
|
|
20231218,130500,40847979140,12290,12300,12300,12290,12407
|
|
20231218,130400,40695379750,12310,12310,12320,12310,14439
|
|
20231218,130300,40517633050,12320,12320,12320,12310,1722
|
|
20231218,130200,40496423570,12320,12320,12330,12310,4190
|
|
20231218,130100,40444798300,12320,12320,12330,12310,4814
|
|
20231218,130000,40385486960,12330,12310,12330,12310,3210
|
|
20231218,125900,40345928800,12310,12320,12320,12310,4862
|
|
20231218,125800,40286046300,12310,12310,12320,12310,6549
|
|
20231218,125700,40205374160,12310,12300,12320,12300,2281
|
|
20231218,125600,40177294040,12310,12300,12310,12300,7295
|
|
20231218,125500,40087495730,12310,12310,12310,12300,2786
|
|
20231218,125400,40053218370,12300,12300,12310,12300,1999
|
|
20231218,125300,40028627120,12300,12300,12310,12290,5031
|
|
20231218,125200,39966744550,12300,12290,12300,12290,4509
|
|
20231218,125100,39911290550,12300,12290,12300,12290,2270
|
|
20231218,125000,39883387260,12290,12280,12290,12280,4486
|
|
20231218,124900,39828281380,12280,12290,12290,12280,12917
|
|
20231218,124800,39669607330,12290,12270,12290,12270,5927
|
|
20231218,124700,39596822240,12280,12270,12280,12260,4578
|
|
20231218,124600,39540651000,12270,12270,12270,12260,7711
|
|
20231218,124500,39446052190,12270,12250,12270,12250,7877
|
|
20231218,124400,39349480190,12250,12260,12260,12250,4869
|
|
20231218,124300,39289808560,12260,12260,12260,12250,2815
|
|
20231218,124200,39255308400,12260,12260,12260,12250,5216
|
|
20231218,124100,39191394290,12260,12250,12260,12250,1854
|
|
20231218,124000,39168674070,12250,12240,12260,12240,5770
|
|
20231218,123900,39098013270,12240,12240,12250,12240,4071
|
|
20231218,123800,39048168060,12240,12230,12250,12230,14686
|
|
20231218,123700,38868464630,12230,12240,12240,12230,1453
|
|
20231218,123600,38850684730,12240,12240,12240,12230,4325
|
|
20231218,123500,38797772220,12230,12230,12240,12220,8740
|
|
20231218,123400,38690878950,12230,12230,12240,12230,35422
|
|
20231218,123300,38257565890,12240,12240,12240,12230,4160
|
|
20231218,123200,38206662780,12240,12230,12240,12220,15280
|
|
20231218,123100,38019766970,12230,12230,12230,12220,4319
|
|
20231218,123000,37966965110,12230,12220,12230,12220,3722
|
|
20231218,122900,37921473950,12230,12220,12230,12220,5500
|
|
20231218,122800,37854223180,12230,12230,12230,12220,4072
|
|
20231218,122700,37804448210,12220,12220,12230,12210,23782
|
|
20231218,122600,37513778830,12230,12230,12230,12220,18630
|
|
20231218,122500,37286061320,12230,12230,12240,12220,11322
|
|
20231218,122400,37147592620,12230,12230,12240,12230,15947
|
|
20231218,122300,36952539280,12240,12240,12240,12230,7111
|
|
20231218,122200,36865564910,12240,12230,12240,12230,6257
|
|
20231218,122100,36789039200,12230,12230,12240,12220,9171
|
|
20231218,122000,36676885230,12230,12230,12240,12220,30042
|
|
20231218,121900,36309456740,12240,12250,12260,12230,46754
|
|
20231218,121800,35736939660,12260,12250,12260,12250,32444
|
|
20231218,121700,35339482510,12250,12260,12260,12250,5855
|
|
20231218,121600,35267721390,12260,12270,12270,12250,12504
|
|
20231218,121500,35114445530,12260,12260,12270,12260,9117
|
|
20231218,121400,35002669990,12260,12260,12270,12250,10973
|
|
20231218,121300,34868161420,12250,12270,12270,12250,19337
|
|
20231218,121200,34631087940,12270,12280,12290,12260,57616
|
|
20231218,121100,33924126490,12280,12280,12290,12270,9541
|
|
20231218,121000,33806961650,12290,12270,12290,12270,11433
|
|
20231218,120900,33666587660,12270,12280,12280,12270,38582
|
|
20231218,120800,33193136610,12280,12280,12290,12270,18744
|
|
20231218,120700,32962965800,12270,12290,12300,12270,55131
|
|
20231218,120600,32285846820,12290,12290,12290,12280,23520
|
|
20231218,120500,31996913360,12280,12290,12300,12280,25342
|
|
20231218,120400,31685580470,12290,12300,12300,12290,27757
|
|
20231218,120300,31344384930,12300,12310,12310,12290,47714
|
|
20231218,120200,30757458180,12310,12310,12310,12300,22497
|
|
20231218,120100,30480707280,12310,12310,12320,12300,6092
|
|
20231218,120000,30405728270,12320,12330,12330,12310,17214
|
|
20231218,115900,30193800990,12320,12320,12330,12320,8296
|
|
20231218,115800,30091589400,12330,12320,12340,12320,3446
|
|
20231218,115700,30049109460,12330,12330,12330,12320,4888
|
|
20231218,115600,29988849780,12320,12330,12330,12310,2627
|
|
20231218,115500,29956477580,12330,12310,12330,12310,19561
|
|
20231218,115400,29715627420,12320,12330,12330,12310,30614
|
|
20231218,115300,29338532560,12330,12330,12340,12320,20651
|
|
20231218,115200,29083898810,12330,12340,12350,12330,22898
|
|
20231218,115100,28801352480,12340,12340,12350,12340,4582
|
|
20231218,115000,28744771020,12340,12350,12360,12340,29535
|
|
20231218,114900,28380078430,12350,12360,12370,12350,26865
|
|
20231218,114800,28048217910,12360,12350,12360,12350,5215
|
|
20231218,114700,27983805690,12360,12370,12370,12350,6270
|
|
20231218,114600,27906321330,12360,12370,12370,12360,9747
|
|
20231218,114500,27785845830,12370,12360,12370,12360,5603
|
|
20231218,114400,27716590820,12370,12370,12380,12360,24786
|
|
20231218,114300,27410104190,12370,12390,12390,12370,2111
|
|
20231218,114200,27383975810,12380,12390,12390,12380,4835
|
|
20231218,114100,27324116960,12390,12390,12390,12370,15150
|
|
20231218,114000,27136570500,12390,12390,12390,12380,7566
|
|
20231218,113900,27042842570,12380,12390,12400,12380,5132
|
|
20231218,113800,26979277700,12380,12380,12400,12380,3358
|
|
20231218,113700,26937674120,12390,12390,12400,12380,3250
|
|
20231218,113600,26897413130,12380,12390,12400,12380,2967
|
|
20231218,113500,26860657360,12390,12390,12400,12380,4314
|
|
20231218,113400,26807202900,12390,12400,12400,12390,5549
|
|
20231218,113300,26738443990,12400,12390,12410,12390,10988
|
|
20231218,113200,26602280170,12400,12400,12400,12390,3728
|
|
20231218,113100,26556058950,12400,12400,12400,12390,1083
|
|
20231218,113000,26542632560,12400,12390,12400,12390,2970
|
|
20231218,112900,26505820390,12400,12390,12400,12390,1895
|
|
20231218,112800,26482333360,12400,12390,12400,12380,2389
|
|
20231218,112700,26452738340,12390,12390,12400,12380,3777
|
|
20231218,112600,26405940170,12390,12390,12400,12380,11237
|
|
20231218,112500,26266715580,12380,12380,12390,12380,5166
|
|
20231218,112400,26202736340,12380,12380,12380,12370,1822
|
|
20231218,112300,26180190400,12380,12380,12380,12370,3505
|
|
20231218,112200,26136824310,12370,12390,12400,12370,23065
|
|
20231218,112100,25851321350,12390,12380,12400,12380,5919
|
|
20231218,112000,25777978180,12380,12380,12400,12380,5801
|
|
20231218,111900,25706135270,12390,12390,12390,12380,1873
|
|
20231218,111800,25682934620,12380,12390,12390,12380,3235
|
|
20231218,111700,25642862390,12390,12390,12390,12370,8639
|
|
20231218,111600,25535924350,12390,12390,12400,12380,4651
|
|
20231218,111500,25478313130,12390,12380,12390,12380,3721
|
|
20231218,111400,25432226040,12380,12380,12390,12380,1811
|
|
20231218,111300,25409797970,12380,12390,12390,12380,7084
|
|
20231218,111200,25322031380,12380,12360,12390,12360,4367
|
|
20231218,111100,25267999850,12370,12360,12370,12360,2898
|
|
20231218,111000,25232162800,12370,12360,12380,12360,10573
|
|
20231218,110900,25101470610,12360,12370,12370,12360,2715
|
|
20231218,110800,25067891540,12370,12370,12370,12360,3572
|
|
20231218,110700,25023713120,12360,12370,12370,12350,11840
|
|
20231218,110600,24877373870,12360,12370,12380,12360,2739
|
|
20231218,110500,24843485180,12360,12370,12380,12360,3740
|
|
20231218,110400,24797234190,12370,12360,12380,12360,7538
|
|
20231218,110300,24704023890,12360,12380,12390,12360,6272
|
|
20231218,110200,24626441340,12380,12380,12390,12370,3433
|
|
20231218,110100,24583937250,12380,12380,12390,12360,6832
|
|
20231218,110000,24499432230,12360,12380,12380,12360,3971
|
|
20231218,105900,24450308770,12370,12370,12370,12350,3046
|
|
20231218,105800,24412648790,12370,12360,12370,12350,2579
|
|
20231218,105700,24380778940,12370,12370,12370,12360,9120
|
|
20231218,105600,24268008000,12360,12360,12370,12360,3001
|
|
20231218,105500,24230896770,12370,12350,12370,12350,2272
|
|
20231218,105400,24202823210,12350,12360,12370,12340,15941
|
|
20231218,105300,24005915580,12370,12370,12370,12350,5775
|
|
20231218,105200,23934532120,12370,12360,12370,12350,2227
|
|
20231218,105100,23907003580,12360,12370,12370,12360,3030
|
|
20231218,105000,23869549590,12370,12360,12370,12350,10262
|
|
20231218,104900,23742768530,12360,12360,12360,12350,12278
|
|
20231218,104800,23591108720,12360,12350,12360,12350,4139
|
|
20231218,104700,23539971260,12360,12360,12370,12340,10595
|
|
20231218,104600,23409091830,12370,12350,12370,12350,4990
|
|
20231218,104500,23347414380,12360,12360,12370,12350,1554
|
|
20231218,104400,23328214000,12350,12340,12360,12340,7168
|
|
20231218,104300,23239710870,12340,12350,12370,12340,18806
|
|
20231218,104200,23007435810,12350,12390,12390,12350,27351
|
|
20231218,104100,22669210770,12390,12400,12410,12380,11139
|
|
20231218,104000,22531143960,12410,12400,12410,12400,2026
|
|
20231218,103900,22506017530,12400,12410,12410,12390,3567
|
|
20231218,103800,22461786610,12400,12370,12410,12370,25301
|
|
20231218,103700,22148499200,12370,12380,12380,12370,2171
|
|
20231218,103600,22121633670,12370,12370,12380,12360,6147
|
|
20231218,103500,22045589830,12380,12370,12380,12360,8547
|
|
20231218,103400,21939862610,12360,12370,12370,12360,12940
|
|
20231218,103300,21779862510,12370,12370,12370,12360,11639
|
|
20231218,103200,21635965940,12370,12380,12380,12370,9099
|
|
20231218,103100,21523403800,12380,12390,12390,12370,14742
|
|
20231218,103000,21340866080,12390,12390,12400,12380,9590
|
|
20231218,102900,21222046900,12400,12390,12400,12380,7163
|
|
20231218,102800,21133326650,12390,12400,12400,12380,14100
|
|
20231218,102700,20958626230,12400,12400,12400,12390,7413
|
|
20231218,102600,20866713030,12400,12390,12400,12380,5834
|
|
20231218,102500,20794439810,12390,12380,12390,12370,1763
|
|
20231218,102400,20772610330,12380,12380,12390,12370,6298
|
|
20231218,102300,20694631300,12390,12390,12390,12370,4201
|
|
20231218,102200,20642644650,12390,12380,12400,12370,12259
|
|
20231218,102100,20490817950,12380,12370,12390,12360,3905
|
|
20231218,102000,20442487250,12370,12370,12370,12350,14815
|
|
20231218,101900,20259329460,12370,12410,12410,12360,32035
|
|
20231218,101800,19862569290,12410,12430,12430,12400,28978
|
|
20231218,101700,19502894320,12430,12440,12450,12420,30620
|
|
20231218,101600,19122261730,12440,12450,12450,12430,6139
|
|
20231218,101500,19045906060,12450,12450,12450,12430,9775
|
|
20231218,101400,18924309830,12450,12450,12460,12440,3384
|
|
20231218,101300,18882180360,12450,12450,12460,12440,25818
|
|
20231218,101200,18560831090,12450,12460,12470,12440,15438
|
|
20231218,101100,18368551530,12450,12450,12460,12440,10468
|
|
20231218,101000,18238225200,12440,12440,12450,12430,6513
|
|
20231218,100900,18157180430,12440,12430,12440,12420,9571
|
|
20231218,100800,18038179870,12430,12420,12430,12410,4590
|
|
20231218,100700,17981146640,12420,12440,12440,12410,16118
|
|
20231218,100600,17780946500,12440,12410,12440,12400,12888
|
|
20231218,100500,17620805620,12400,12380,12400,12370,14289
|
|
20231218,100400,17443736000,12380,12350,12380,12330,10867
|
|
20231218,100300,17309519490,12360,12350,12360,12330,15245
|
|
20231218,100200,17121332240,12340,12310,12340,12300,22128
|
|
20231218,100100,16848615130,12300,12350,12350,12270,116816
|
|
20231218,100000,15411203330,12350,12370,12380,12310,51834
|
|
20231218,095900,14771362160,12370,12430,12430,12350,105387
|
|
20231218,095800,13464806680,12430,12470,12480,12420,77702
|
|
20231218,095700,12497081850,12480,12480,12490,12470,28299
|
|
20231218,095600,12144002110,12490,12500,12500,12480,18313
|
|
20231218,095500,11915279300,12500,12490,12500,12490,7226
|
|
20231218,095400,11824964600,12500,12480,12500,12470,11382
|
|
20231218,095300,11682871440,12480,12480,12490,12470,12202
|
|
20231218,095200,11530595570,12480,12470,12490,12470,16511
|
|
20231218,095100,11324537840,12470,12490,12490,12460,46319
|
|
20231218,095000,10746665240,12480,12510,12510,12470,39674
|
|
20231218,094900,10251154660,12510,12520,12540,12500,43893
|
|
20231218,094800,9702310950,12520,12560,12570,12500,50730
|
|
20231218,094700,9066536760,12570,12590,12600,12550,43131
|
|
20231218,094600,8524246090,12590,12590,12600,12590,2444
|
|
20231218,094500,8493470470,12590,12590,12600,12590,8258
|
|
20231218,094400,8389478190,12590,12600,12600,12580,18028
|
|
20231218,094300,8162485700,12600,12600,12610,12590,5654
|
|
20231218,094200,8091251460,12600,12610,12610,12590,16889
|
|
20231218,094100,7878473770,12610,12630,12630,12590,58080
|
|
20231218,094000,7146211150,12620,12620,12640,12610,15527
|
|
20231218,093900,6950188280,12620,12610,12620,12610,9917
|
|
20231218,093800,6825075670,12620,12630,12630,12610,20204
|
|
20231218,093700,6570155440,12630,12670,12680,12620,43550
|
|
20231218,093600,6019362950,12680,12680,12680,12660,14712
|
|
20231218,093500,5832956240,12690,12720,12720,12680,21167
|
|
20231218,093400,5564318950,12710,12720,12720,12700,13977
|
|
20231218,093300,5386669510,12720,12720,12730,12710,6846
|
|
20231218,093200,5299617130,12720,12700,12720,12690,4732
|
|
20231218,093100,5239512690,12700,12680,12700,12670,5251
|
|
20231218,093000,5172849940,12680,12660,12680,12650,14751
|
|
20231218,092900,4986024380,12660,12670,12680,12660,10262
|
|
20231218,092800,4856064340,12660,12670,12670,12650,29559
|
|
20231218,092700,4481954350,12660,12700,12710,12660,16591
|
|
20231218,092600,4271538170,12700,12720,12720,12700,18145
|
|
20231218,092500,4041070100,12710,12740,12740,12710,29137
|
|
20231218,092400,3670589260,12740,12780,12780,12720,41413
|
|
20231218,092300,3143092460,12780,12780,12790,12770,4297
|
|
20231218,092200,3088153440,12790,12790,12790,12780,1905
|
|
20231218,092100,3063796540,12790,12750,12790,12750,4105
|
|
20231218,092000,3011387670,12750,12760,12760,12740,4314
|
|
20231218,091900,2956372130,12750,12750,12770,12740,9262
|
|
20231218,091800,2838285630,12750,12740,12760,12740,3773
|
|
20231218,091700,2790179520,12750,12760,12760,12750,8001
|
|
20231218,091600,2688153710,12760,12770,12770,12750,10840
|
|
20231218,091500,2549855400,12770,12770,12780,12760,6886
|
|
20231218,091400,2461945980,12770,12800,12810,12770,23375
|
|
20231218,091300,2163110340,12810,12840,12840,12800,38549
|
|
20231218,091200,1669224910,12830,12830,12840,12830,3109
|
|
20231218,091100,1629336110,12830,12840,12850,12820,2416
|
|
20231218,091000,1598342280,12850,12840,12860,12830,4872
|
|
20231218,090900,1535796160,12840,12830,12850,12830,3261
|
|
20231218,090800,1493928420,12830,12840,12850,12820,3395
|
|
20231218,090700,1450366910,12820,12860,12860,12820,7669
|
|
20231218,090600,1351887720,12860,12860,12870,12830,4212
|
|
20231218,090500,1297767620,12860,12840,12870,12830,4959
|
|
20231218,090400,1234052740,12830,12820,12830,12820,8646
|
|
20231218,090300,1123148960,12830,12820,12840,12800,23714
|
|
20231218,090200,819364990,12820,12830,12870,12810,20415
|
|
20231218,090100,557600450,12820,12870,12870,12820,22269
|
|
20231218,090000,271746960,12870,12930,12930,12830,20485
|