670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,200600,23707312900,51900,51900,51900,51900,0
|
|
20231201,200500,23707312900,51900,51900,51900,51900,0
|
|
20231201,200400,23707312900,51900,51900,51900,51900,0
|
|
20231201,200300,23707312900,51900,51900,51900,51900,0
|
|
20231201,200200,23707312900,51900,51900,51900,51900,0
|
|
20231201,200100,23707312900,51900,51900,51900,51900,0
|
|
20231201,200000,23707312900,51900,51900,51900,51900,0
|
|
20231201,195900,23707312900,51900,51900,51900,51900,0
|
|
20231201,195800,23707312900,51900,51900,51900,51900,0
|
|
20231201,195700,23707312900,51900,51900,51900,51900,0
|
|
20231201,195600,23707312900,51900,51900,51900,51900,0
|
|
20231201,195500,23707312900,51900,51900,51900,51900,0
|
|
20231201,195400,23707312900,51900,51900,51900,51900,0
|
|
20231201,195300,23707312900,51900,51900,51900,51900,0
|
|
20231201,195200,23707312900,51900,51900,51900,51900,0
|
|
20231201,195100,23707312900,51900,51900,51900,51900,0
|
|
20231201,195000,23707312900,51900,51900,51900,51900,0
|
|
20231201,194900,23707312900,51900,51900,51900,51900,0
|
|
20231201,194800,23707312900,51900,51900,51900,51900,0
|
|
20231201,194700,23707312900,51900,51900,51900,51900,0
|
|
20231201,194600,23707312900,51900,51900,51900,51900,0
|
|
20231201,194500,23707312900,51900,51900,51900,51900,0
|
|
20231201,194400,23707312900,51900,51900,51900,51900,0
|
|
20231201,194300,23707312900,51900,51900,51900,51900,0
|
|
20231201,194200,23707312900,51900,51900,51900,51900,0
|
|
20231201,194100,23707312900,51900,51900,51900,51900,0
|
|
20231201,194000,23707312900,51900,51900,51900,51900,0
|
|
20231201,193900,23707312900,51900,51900,51900,51900,0
|
|
20231201,193800,23707312900,51900,51900,51900,51900,0
|
|
20231201,193700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,193600,23707312900,51900,51900,51900,51900,0
|
|
20231201,193500,23707312900,51900,51900,51900,51900,0
|
|
20231201,193400,23707312900,51900,51900,51900,51900,0
|
|
20231201,193300,23707312900,51900,51900,51900,51900,0
|
|
20231201,193200,23707312900,51900,51900,51900,51900,0
|
|
20231201,193100,23707312900,51900,51900,51900,51900,0
|
|
20231201,193000,23707312900,51900,51900,51900,51900,0
|
|
20231201,192900,23707312900,51900,51900,51900,51900,0
|
|
20231201,192800,23707312900,51900,51900,51900,51900,0
|
|
20231201,192700,23707312900,51900,51900,51900,51900,0
|
|
20231201,192600,23707312900,51900,51900,51900,51900,0
|
|
20231201,192500,23707312900,51900,51900,51900,51900,0
|
|
20231201,192400,23707312900,51900,51900,51900,51900,0
|
|
20231201,192300,23707312900,51900,51900,51900,51900,0
|
|
20231201,192200,23707312900,51900,51900,51900,51900,0
|
|
20231201,192100,23707312900,51900,51900,51900,51900,0
|
|
20231201,192000,23707312900,51900,51900,51900,51900,0
|
|
20231201,191900,23707312900,51900,51900,51900,51900,0
|
|
20231201,191800,23707312900,51900,51900,51900,51900,0
|
|
20231201,191700,23707312900,51900,51900,51900,51900,0
|
|
20231201,191600,23707312900,51900,51900,51900,51900,0
|
|
20231201,191500,23707312900,51900,51900,51900,51900,0
|
|
20231201,191400,23707312900,51900,51900,51900,51900,0
|
|
20231201,191300,23707312900,51900,51900,51900,51900,0
|
|
20231201,191200,23707312900,51900,51900,51900,51900,0
|
|
20231201,191100,23707312900,51900,51900,51900,51900,0
|
|
20231201,191000,23707312900,51900,51900,51900,51900,0
|
|
20231201,190900,23707312900,51900,51900,51900,51900,0
|
|
20231201,190800,23707312900,51900,51900,51900,51900,0
|
|
20231201,190700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,190600,23707312900,51900,51900,51900,51900,0
|
|
20231201,190500,23707312900,51900,51900,51900,51900,0
|
|
20231201,190400,23707312900,51900,51900,51900,51900,0
|
|
20231201,190300,23707312900,51900,51900,51900,51900,0
|
|
20231201,190200,23707312900,51900,51900,51900,51900,0
|
|
20231201,190100,23707312900,51900,51900,51900,51900,0
|
|
20231201,190000,23707312900,51900,51900,51900,51900,0
|
|
20231201,185900,23707312900,51900,51900,51900,51900,0
|
|
20231201,185800,23707312900,51900,51900,51900,51900,0
|
|
20231201,185700,23707312900,51900,51900,51900,51900,0
|
|
20231201,185600,23707312900,51900,51900,51900,51900,0
|
|
20231201,185500,23707312900,51900,51900,51900,51900,0
|
|
20231201,185400,23707312900,51900,51900,51900,51900,0
|
|
20231201,185300,23707312900,51900,51900,51900,51900,0
|
|
20231201,185200,23707312900,51900,51900,51900,51900,0
|
|
20231201,185100,23707312900,51900,51900,51900,51900,0
|
|
20231201,185000,23707312900,51900,51900,51900,51900,0
|
|
20231201,184900,23707312900,51900,51900,51900,51900,0
|
|
20231201,184800,23707312900,51900,51900,51900,51900,0
|
|
20231201,184700,23707312900,51900,51900,51900,51900,0
|
|
20231201,184600,23707312900,51900,51900,51900,51900,0
|
|
20231201,184500,23707312900,51900,51900,51900,51900,0
|
|
20231201,184400,23707312900,51900,51900,51900,51900,0
|
|
20231201,184300,23707312900,51900,51900,51900,51900,0
|
|
20231201,184200,23707312900,51900,51900,51900,51900,0
|
|
20231201,184100,23707312900,51900,51900,51900,51900,0
|
|
20231201,184000,23707312900,51900,51900,51900,51900,0
|
|
20231201,183900,23707312900,51900,51900,51900,51900,0
|
|
20231201,183800,23707312900,51900,51900,51900,51900,0
|
|
20231201,183700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,183600,23707312900,51900,51900,51900,51900,0
|
|
20231201,183500,23707312900,51900,51900,51900,51900,0
|
|
20231201,183400,23707312900,51900,51900,51900,51900,0
|
|
20231201,183300,23707312900,51900,51900,51900,51900,0
|
|
20231201,183200,23707312900,51900,51900,51900,51900,0
|
|
20231201,183100,23707312900,51900,51900,51900,51900,0
|
|
20231201,183000,23707312900,51900,51900,51900,51900,0
|
|
20231201,182900,23707312900,51900,51900,51900,51900,0
|
|
20231201,182800,23707312900,51900,51900,51900,51900,0
|
|
20231201,182700,23707312900,51900,51900,51900,51900,0
|
|
20231201,182600,23707312900,51900,51900,51900,51900,0
|
|
20231201,182500,23707312900,51900,51900,51900,51900,0
|
|
20231201,182400,23707312900,51900,51900,51900,51900,0
|
|
20231201,182300,23707312900,51900,51900,51900,51900,0
|
|
20231201,182200,23707312900,51900,51900,51900,51900,0
|
|
20231201,182100,23707312900,51900,51900,51900,51900,0
|
|
20231201,182000,23707312900,51900,51900,51900,51900,0
|
|
20231201,181900,23707312900,51900,51900,51900,51900,0
|
|
20231201,181800,23707312900,51900,51900,51900,51900,0
|
|
20231201,181700,23707312900,51900,51900,51900,51900,0
|
|
20231201,181600,23707312900,51900,51900,51900,51900,0
|
|
20231201,181500,23707312900,51900,51900,51900,51900,0
|
|
20231201,181400,23707312900,51900,51900,51900,51900,0
|
|
20231201,181300,23707312900,51900,51900,51900,51900,0
|
|
20231201,181200,23707312900,51900,51900,51900,51900,0
|
|
20231201,181100,23707312900,51900,51900,51900,51900,0
|
|
20231201,181000,23707312900,51900,51900,51900,51900,0
|
|
20231201,180900,23707312900,51900,51900,51900,51900,0
|
|
20231201,180800,23707312900,51900,51900,51900,51900,0
|
|
20231201,180700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,180600,23707312900,51900,51900,51900,51900,0
|
|
20231201,180500,23707312900,51900,51900,51900,51900,0
|
|
20231201,180400,23707312900,51900,51900,51900,51900,0
|
|
20231201,180300,23707312900,51900,51900,51900,51900,0
|
|
20231201,180200,23707312900,51900,51900,51900,51900,0
|
|
20231201,180100,23707312900,51900,51900,51900,51900,0
|
|
20231201,180000,23707312900,51900,51900,51900,51900,0
|
|
20231201,175900,23707312900,51900,51900,51900,51900,0
|
|
20231201,175800,23707312900,51900,51900,51900,51900,0
|
|
20231201,175700,23707312900,51900,51900,51900,51900,0
|
|
20231201,175600,23707312900,51900,51900,51900,51900,0
|
|
20231201,175500,23707312900,51900,51900,51900,51900,0
|
|
20231201,175400,23707312900,51900,51900,51900,51900,0
|
|
20231201,175300,23707312900,51900,51900,51900,51900,0
|
|
20231201,175200,23707312900,51900,51900,51900,51900,0
|
|
20231201,175100,23707312900,51900,51900,51900,51900,0
|
|
20231201,175000,23707312900,51900,51900,51900,51900,0
|
|
20231201,174900,23707312900,51900,51900,51900,51900,0
|
|
20231201,174800,23707312900,51900,51900,51900,51900,0
|
|
20231201,174700,23707312900,51900,51900,51900,51900,0
|
|
20231201,174600,23707312900,51900,51900,51900,51900,0
|
|
20231201,174500,23707312900,51900,51900,51900,51900,0
|
|
20231201,174400,23707312900,51900,51900,51900,51900,0
|
|
20231201,174300,23707312900,51900,51900,51900,51900,0
|
|
20231201,174200,23707312900,51900,51900,51900,51900,0
|
|
20231201,174100,23707312900,51900,51900,51900,51900,0
|
|
20231201,174000,23707312900,51900,51900,51900,51900,0
|
|
20231201,173900,23707312900,51900,51900,51900,51900,0
|
|
20231201,173800,23707312900,51900,51900,51900,51900,0
|
|
20231201,173700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,173600,23707312900,51900,51900,51900,51900,0
|
|
20231201,173500,23707312900,51900,51900,51900,51900,0
|
|
20231201,173400,23707312900,51900,51900,51900,51900,0
|
|
20231201,173300,23707312900,51900,51900,51900,51900,0
|
|
20231201,173200,23707312900,51900,51900,51900,51900,0
|
|
20231201,173100,23707312900,51900,51900,51900,51900,0
|
|
20231201,173000,23707312900,51900,51900,51900,51900,0
|
|
20231201,172900,23707312900,51900,51900,51900,51900,0
|
|
20231201,172800,23707312900,51900,51900,51900,51900,0
|
|
20231201,172700,23707312900,51900,51900,51900,51900,0
|
|
20231201,172600,23707312900,51900,51900,51900,51900,0
|
|
20231201,172500,23707312900,51900,51900,51900,51900,0
|
|
20231201,172400,23707312900,51900,51900,51900,51900,0
|
|
20231201,172300,23707312900,51900,51900,51900,51900,0
|
|
20231201,172200,23707312900,51900,51900,51900,51900,0
|
|
20231201,172100,23707312900,51900,51900,51900,51900,0
|
|
20231201,172000,23707312900,51900,51900,51900,51900,0
|
|
20231201,171900,23707312900,51900,51900,51900,51900,0
|
|
20231201,171800,23707312900,51900,51900,51900,51900,0
|
|
20231201,171700,23707312900,51900,51900,51900,51900,0
|
|
20231201,171600,23707312900,51900,51900,51900,51900,0
|
|
20231201,171500,23707312900,51900,51900,51900,51900,0
|
|
20231201,171400,23707312900,51900,51900,51900,51900,0
|
|
20231201,171300,23707312900,51900,51900,51900,51900,0
|
|
20231201,171200,23707312900,51900,51900,51900,51900,0
|
|
20231201,171100,23707312900,51900,51900,51900,51900,0
|
|
20231201,171000,23707312900,51900,51900,51900,51900,0
|
|
20231201,170900,23707312900,51900,51900,51900,51900,0
|
|
20231201,170800,23707312900,51900,51900,51900,51900,0
|
|
20231201,170700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,170600,23707312900,51900,51900,51900,51900,0
|
|
20231201,170500,23707312900,51900,51900,51900,51900,0
|
|
20231201,170400,23707312900,51900,51900,51900,51900,0
|
|
20231201,170300,23707312900,51900,51900,51900,51900,0
|
|
20231201,170200,23707312900,51900,51900,51900,51900,0
|
|
20231201,170100,23707312900,51900,51900,51900,51900,0
|
|
20231201,170000,23707312900,51900,51900,51900,51900,0
|
|
20231201,165900,23707312900,51900,51900,51900,51900,0
|
|
20231201,165800,23707312900,51900,51900,51900,51900,0
|
|
20231201,165700,23707312900,51900,51900,51900,51900,0
|
|
20231201,165600,23707312900,51900,51900,51900,51900,0
|
|
20231201,165500,23707312900,51900,51900,51900,51900,0
|
|
20231201,165400,23707312900,51900,51900,51900,51900,0
|
|
20231201,165300,23707312900,51900,51900,51900,51900,0
|
|
20231201,165200,23707312900,51900,51900,51900,51900,0
|
|
20231201,165100,23707312900,51900,51900,51900,51900,0
|
|
20231201,165000,23707312900,51900,51900,51900,51900,0
|
|
20231201,164900,23707312900,51900,51900,51900,51900,0
|
|
20231201,164800,23707312900,51900,51900,51900,51900,0
|
|
20231201,164700,23707312900,51900,51900,51900,51900,0
|
|
20231201,164600,23707312900,51900,51900,51900,51900,0
|
|
20231201,164500,23707312900,51900,51900,51900,51900,0
|
|
20231201,164400,23707312900,51900,51900,51900,51900,0
|
|
20231201,164300,23707312900,51900,51900,51900,51900,0
|
|
20231201,164200,23707312900,51900,51900,51900,51900,0
|
|
20231201,164100,23707312900,51900,51900,51900,51900,0
|
|
20231201,164000,23707312900,51900,51900,51900,51900,0
|
|
20231201,163900,23707312900,51900,51900,51900,51900,0
|
|
20231201,163800,23707312900,51900,51900,51900,51900,0
|
|
20231201,163700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,163600,23707312900,51900,51900,51900,51900,0
|
|
20231201,163500,23707312900,51900,51900,51900,51900,0
|
|
20231201,163400,23707312900,51900,51900,51900,51900,0
|
|
20231201,163300,23707312900,51900,51900,51900,51900,0
|
|
20231201,163200,23707312900,51900,51900,51900,51900,0
|
|
20231201,163100,23707312900,51900,51900,51900,51900,0
|
|
20231201,163000,23707312900,51900,51900,51900,51900,0
|
|
20231201,162900,23707312900,51900,51900,51900,51900,0
|
|
20231201,162800,23707312900,51900,51900,51900,51900,0
|
|
20231201,162700,23707312900,51900,51900,51900,51900,0
|
|
20231201,162600,23707312900,51900,51900,51900,51900,0
|
|
20231201,162500,23707312900,51900,51900,51900,51900,0
|
|
20231201,162400,23707312900,51900,51900,51900,51900,0
|
|
20231201,162300,23707312900,51900,51900,51900,51900,0
|
|
20231201,162200,23707312900,51900,51900,51900,51900,0
|
|
20231201,162100,23707312900,51900,51900,51900,51900,0
|
|
20231201,162000,23707312900,51900,51900,51900,51900,0
|
|
20231201,161900,23707312900,51900,51900,51900,51900,0
|
|
20231201,161800,23707312900,51900,51900,51900,51900,0
|
|
20231201,161700,23707312900,51900,51900,51900,51900,0
|
|
20231201,161600,23707312900,51900,51900,51900,51900,0
|
|
20231201,161500,23707312900,51900,51900,51900,51900,0
|
|
20231201,161400,23707312900,51900,51900,51900,51900,0
|
|
20231201,161300,23707312900,51900,51900,51900,51900,0
|
|
20231201,161200,23707312900,51900,51900,51900,51900,0
|
|
20231201,161100,23707312900,51900,51900,51900,51900,0
|
|
20231201,161000,23707312900,51900,51900,51900,51900,0
|
|
20231201,160900,23707312900,51900,51900,51900,51900,0
|
|
20231201,160800,23707312900,51900,51900,51900,51900,0
|
|
20231201,160700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,160600,23707312900,51900,51900,51900,51900,0
|
|
20231201,160500,23707312900,51900,51900,51900,51900,0
|
|
20231201,160400,23707312900,51900,51900,51900,51900,0
|
|
20231201,160300,23707312900,51900,51900,51900,51900,0
|
|
20231201,160200,23707312900,51900,51900,51900,51900,0
|
|
20231201,160100,23707312900,51900,51900,51900,51900,0
|
|
20231201,160000,23707312900,51900,51900,51900,51900,0
|
|
20231201,155900,23707312900,51900,51900,51900,51900,0
|
|
20231201,155800,23707312900,51900,51900,51900,51900,0
|
|
20231201,155700,23707312900,51900,51900,51900,51900,0
|
|
20231201,155600,23707312900,51900,51900,51900,51900,0
|
|
20231201,155500,23707312900,51900,51900,51900,51900,0
|
|
20231201,155400,23707312900,51900,51900,51900,51900,0
|
|
20231201,155300,23707312900,51900,51900,51900,51900,0
|
|
20231201,155200,23707312900,51900,51900,51900,51900,0
|
|
20231201,155100,23707312900,51900,51900,51900,51900,0
|
|
20231201,155000,23707312900,51900,51900,51900,51900,0
|
|
20231201,154900,23707312900,51900,51900,51900,51900,0
|
|
20231201,154800,23707312900,51900,51900,51900,51900,0
|
|
20231201,154700,23707312900,51900,51900,51900,51900,0
|
|
20231201,154600,23707312900,51900,51900,51900,51900,0
|
|
20231201,154500,23707312900,51900,51900,51900,51900,0
|
|
20231201,154400,23707312900,51900,51900,51900,51900,0
|
|
20231201,154300,23707312900,51900,51900,51900,51900,0
|
|
20231201,154200,23707312900,51900,51900,51900,51900,0
|
|
20231201,154100,23707312900,51900,51900,51900,51900,0
|
|
20231201,154000,23707312900,51900,51900,51900,51900,0
|
|
20231201,153900,23707312900,51900,51900,51900,51900,0
|
|
20231201,153800,23707312900,51900,51900,51900,51900,0
|
|
20231201,153700,23707312900,51900,51900,51900,51900,28164
|
|
20231201,153600,23707312900,51900,51900,51900,51900,0
|
|
20231201,153500,23707312900,51900,51900,51900,51900,0
|
|
20231201,153400,23707312900,51900,51900,51900,51900,0
|
|
20231201,153300,23707312900,51900,51900,51900,51900,0
|
|
20231201,153200,23707312900,51900,51900,51900,51900,0
|
|
20231201,153100,23707312900,51900,51900,51900,51900,0
|
|
20231201,153000,23707312900,51900,51900,51900,51900,28164
|
|
20231201,152900,22245601300,52000,52000,52000,52000,0
|
|
20231201,152800,22245601300,52000,52000,52000,52000,0
|
|
20231201,152700,22245601300,52000,52000,52000,52000,0
|
|
20231201,152600,22245601300,52000,52000,52000,52000,0
|
|
20231201,152500,22245601300,52000,52000,52000,52000,0
|
|
20231201,152400,22245601300,52000,52000,52000,52000,0
|
|
20231201,152300,22245601300,52000,52000,52000,52000,0
|
|
20231201,152200,22245601300,52000,52000,52000,52000,0
|
|
20231201,152100,22245601300,52000,52000,52000,52000,0
|
|
20231201,152000,22245601300,52000,52000,52000,52000,0
|
|
20231201,151900,22245601300,52000,52000,52100,52000,1378
|
|
20231201,151800,22173895500,52100,52100,52100,52000,1960
|
|
20231201,151700,22071954400,52100,52100,52100,52000,3364
|
|
20231201,151600,21896967600,52000,52100,52100,52000,2733
|
|
20231201,151500,21754838200,52000,52000,52100,52000,573
|
|
20231201,151400,21725016400,52100,52000,52100,52000,499
|
|
20231201,151300,21699058900,52000,52100,52200,52000,5194
|
|
20231201,151200,21428497400,52100,52100,52200,52100,334
|
|
20231201,151100,21411087200,52100,52100,52200,52100,656
|
|
20231201,151000,21376873100,52200,52100,52200,52100,253
|
|
20231201,150900,21363689700,52200,52100,52200,52100,1564
|
|
20231201,150800,21282168300,52100,52300,52300,52100,3923
|
|
20231201,150700,21077398800,52200,52200,52300,52200,609
|
|
20231201,150600,21045566300,52300,52200,52300,52200,369
|
|
20231201,150500,21026280300,52200,52200,52300,52200,875
|
|
20231201,150400,20980531500,52300,52300,52300,52200,272
|
|
20231201,150300,20966313500,52300,52300,52300,52200,503
|
|
20231201,150200,20940021800,52200,52300,52300,52200,405
|
|
20231201,150100,20918856400,52200,52300,52300,52200,369
|
|
20231201,150000,20899567400,52200,52300,52300,52200,429
|
|
20231201,145900,20877160500,52200,52200,52300,52200,829
|
|
20231201,145800,20833849300,52300,52300,52300,52200,260
|
|
20231201,145700,20820272100,52300,52300,52300,52200,2781
|
|
20231201,145600,20675069800,52300,52300,52300,52200,2034
|
|
20231201,145500,20568740900,52200,52300,52300,52200,1319
|
|
20231201,145400,20499776700,52300,52300,52300,52200,334
|
|
20231201,145300,20482336100,52300,52200,52300,52200,680
|
|
20231201,145200,20446818100,52200,52200,52300,52200,488
|
|
20231201,145100,20421324000,52300,52200,52400,52200,2463
|
|
20231201,145000,20292537200,52300,52200,52300,52200,553
|
|
20231201,144900,20263644200,52300,52300,52300,52200,603
|
|
20231201,144800,20232140500,52300,52200,52300,52200,608
|
|
20231201,144700,20200378600,52300,52200,52300,52200,716
|
|
20231201,144600,20162969500,52200,52300,52300,52200,515
|
|
20231201,144500,20136069100,52300,52300,52300,52200,531
|
|
20231201,144400,20108317200,52200,52200,52300,52200,408
|
|
20231201,144300,20087014100,52300,52200,52300,52200,767
|
|
20231201,144200,20046943800,52300,52300,52300,52200,1443
|
|
20231201,144100,19971490500,52300,52300,52300,52200,1715
|
|
20231201,144000,19881832700,52300,52300,52300,52200,409
|
|
20231201,143900,19860470500,52200,52400,52400,52200,2997
|
|
20231201,143800,19703751100,52400,52400,52400,52200,1105
|
|
20231201,143700,19645946700,52400,52400,52400,52300,647
|
|
20231201,143600,19612072800,52300,52300,52400,52300,509
|
|
20231201,143500,19585448400,52300,52200,52400,52200,1802
|
|
20231201,143400,19491227100,52300,52300,52300,52200,460
|
|
20231201,143300,19467203900,52200,52200,52300,52200,622
|
|
20231201,143200,19434704500,52200,52300,52300,52200,1060
|
|
20231201,143100,19379288800,52200,52300,52300,52200,640
|
|
20231201,143000,19345846300,52300,52300,52300,52200,423
|
|
20231201,142900,19323756300,52300,52200,52300,52200,520
|
|
20231201,142800,19296584100,52200,52400,52400,52200,1652
|
|
20231201,142700,19210206400,52300,52300,52300,52200,495
|
|
20231201,142600,19184346000,52200,52400,52400,52200,944
|
|
20231201,142500,19134946300,52300,52300,52400,52300,1063
|
|
20231201,142400,19079273100,52300,52300,52400,52200,750
|
|
20231201,142300,19040073600,52200,52300,52300,52200,574
|
|
20231201,142200,19010080600,52300,52300,52300,52200,584
|
|
20231201,142100,18979557600,52300,52300,52300,52200,966
|
|
20231201,142000,18929080000,52300,52300,52300,52200,475
|
|
20231201,141900,18904252300,52300,52300,52300,52200,378
|
|
20231201,141800,18884504200,52300,52200,52300,52200,1889
|
|
20231201,141700,18785737300,52200,52300,52300,52200,422
|
|
20231201,141600,18763699800,52300,52200,52300,52200,829
|
|
20231201,141500,18720382900,52200,52200,52300,52200,331
|
|
20231201,141400,18703096000,52300,52300,52300,52200,577
|
|
20231201,141300,18672942400,52300,52300,52300,52200,405
|
|
20231201,141200,18651795400,52200,52300,52300,52200,811
|
|
20231201,141100,18609427300,52200,52300,52300,52200,351
|
|
20231201,141000,18591100900,52300,52300,52300,52200,724
|
|
20231201,140900,18553274000,52300,52300,52300,52200,433
|
|
20231201,140800,18530637800,52300,52300,52300,52200,542
|
|
20231201,140700,18502320100,52300,52300,52400,52200,2872
|
|
20231201,140600,18352129000,52300,52300,52400,52300,399
|
|
20231201,140500,18331238400,52400,52300,52400,52300,464
|
|
20231201,140400,18306957700,52400,52400,52400,52300,493
|
|
20231201,140300,18281137900,52300,52300,52400,52300,309
|
|
20231201,140200,18264969200,52400,52300,52400,52300,735
|
|
20231201,140100,18226501000,52300,52300,52400,52300,361
|
|
20231201,140000,18207612300,52300,52400,52400,52300,483
|
|
20231201,135900,18182320300,52300,52400,52400,52300,467
|
|
20231201,135800,18157867100,52400,52400,52500,52300,1569
|
|
20231201,135700,18075659700,52400,52400,52500,52400,554
|
|
20231201,135600,18046623100,52300,52300,52400,52300,579
|
|
20231201,135500,18016311100,52300,52400,52500,52300,343
|
|
20231201,135400,17998357800,52300,52400,52500,52300,411
|
|
20231201,135300,17976838900,52400,52400,52500,52300,1097
|
|
20231201,135200,17919360900,52300,52300,52400,52300,595
|
|
20231201,135100,17888209700,52300,52400,52400,52300,300
|
|
20231201,135000,17872512300,52400,52300,52400,52300,791
|
|
20231201,134900,17831080300,52300,52400,52400,52300,852
|
|
20231201,134800,17786447700,52400,52400,52400,52300,528
|
|
20231201,134700,17758808800,52300,52300,52400,52300,298
|
|
20231201,134600,17743214200,52400,52300,52400,52300,1658
|
|
20231201,134500,17656348300,52300,52300,52400,52300,394
|
|
20231201,134400,17635730800,52400,52300,52400,52300,327
|
|
20231201,134300,17618607900,52300,52300,52400,52300,156
|
|
20231201,134200,17610448600,52300,52300,52400,52300,651
|
|
20231201,134100,17576374500,52400,52300,52400,52200,340
|
|
20231201,134000,17558583000,52300,52300,52400,52200,516
|
|
20231201,133900,17531570700,52300,52300,52400,52200,1073
|
|
20231201,133800,17475388600,52300,52400,52400,52200,367
|
|
20231201,133700,17456181100,52400,52300,52400,52200,566
|
|
20231201,133600,17426594500,52200,52400,52400,52200,356
|
|
20231201,133500,17407983900,52300,52300,52400,52300,1429
|
|
20231201,133400,17333139800,52300,52300,52300,52200,333
|
|
20231201,133300,17315746500,52300,52300,52400,52200,554
|
|
20231201,133200,17286777900,52200,52300,52300,52200,521
|
|
20231201,133100,17259578500,52300,52400,52400,52200,351
|
|
20231201,133000,17241205100,52300,52400,52400,52300,232
|
|
20231201,132900,17229065400,52300,52300,52400,52300,1227
|
|
20231201,132800,17164869600,52400,52200,52400,52200,432
|
|
20231201,132700,17142284800,52200,52300,52400,52200,549
|
|
20231201,132600,17113578600,52400,52300,52400,52200,1523
|
|
20231201,132500,17033933200,52300,52300,52400,52200,807
|
|
20231201,132400,16991702000,52200,52300,52300,52200,260
|
|
20231201,132300,16978129000,52200,52200,52300,52200,490
|
|
20231201,132200,16952523100,52300,52300,52300,52200,280
|
|
20231201,132100,16937899100,52200,52400,52400,52200,1718
|
|
20231201,132000,16847963600,52400,52300,52400,52300,554
|
|
20231201,131900,16818981400,52300,52300,52400,52300,468
|
|
20231201,131800,16794484900,52300,52300,52400,52300,685
|
|
20231201,131700,16758653300,52200,52200,52300,52200,376
|
|
20231201,131600,16739002100,52200,52300,52300,52200,335
|
|
20231201,131500,16721512200,52300,52300,52300,52200,383
|
|
20231201,131400,16701493300,52300,52300,52300,52200,299
|
|
20231201,131300,16685875600,52200,52200,52300,52200,553
|
|
20231201,131200,16656985700,52300,52300,52300,52200,225
|
|
20231201,131100,16645228700,52200,52300,52300,52200,2414
|
|
20231201,131000,16518992900,52300,52300,52300,52200,274
|
|
20231201,130900,16504686800,52200,52200,52300,52200,459
|
|
20231201,130800,16480701200,52300,52300,52400,52200,1399
|
|
20231201,130700,16407531800,52300,52200,52400,52200,970
|
|
20231201,130600,16356788000,52200,52200,52300,52200,291
|
|
20231201,130500,16341592600,52200,52300,52300,52200,568
|
|
20231201,130400,16311908500,52400,52300,52400,52300,219
|
|
20231201,130300,16300451100,52200,52300,52300,52200,1347
|
|
20231201,130200,16230041800,52300,52300,52300,52200,279
|
|
20231201,130100,16215461400,52300,52300,52300,52200,445
|
|
20231201,130000,16192206600,52300,52300,52300,52200,333
|
|
20231201,125900,16174813900,52300,52200,52300,52200,691
|
|
20231201,125800,16138691700,52200,52300,52300,52200,430
|
|
20231201,125700,16116224700,52300,52300,52300,52200,555
|
|
20231201,125600,16087219700,52300,52200,52300,52200,298
|
|
20231201,125500,16071656200,52300,52200,52300,52200,496
|
|
20231201,125400,16045734500,52200,52300,52300,52200,267
|
|
20231201,125300,16031783700,52300,52200,52300,52200,1671
|
|
20231201,125200,15944422000,52200,52300,52300,52200,146
|
|
20231201,125100,15936794800,52300,52300,52300,52200,675
|
|
20231201,125000,15901513100,52300,52300,52300,52200,438
|
|
20231201,124900,15878631200,52300,52300,52300,52200,1100
|
|
20231201,124800,15821116800,52300,52300,52300,52200,1015
|
|
20231201,124700,15768107400,52300,52300,52300,52200,305
|
|
20231201,124600,15752176900,52300,52300,52300,52200,2137
|
|
20231201,124500,15640428800,52300,52300,52300,52200,903
|
|
20231201,124400,15593226500,52200,52200,52300,52200,613
|
|
20231201,124300,15561188100,52200,52200,52300,52200,417
|
|
20231201,124200,15539408500,52200,52300,52300,52200,503
|
|
20231201,124100,15513121300,52300,52200,52300,52200,111
|
|
20231201,124000,15507324100,52200,52200,52300,52200,600
|
|
20231201,123900,15475979000,52300,52200,52300,52200,1623
|
|
20231201,123800,15391103300,52200,52300,52400,52200,1758
|
|
20231201,123700,15299149300,52400,52400,52400,52300,375
|
|
20231201,123600,15279529500,52400,52400,52400,52300,386
|
|
20231201,123500,15259314300,52300,52400,52400,52300,432
|
|
20231201,123400,15236705700,52400,52300,52400,52300,422
|
|
20231201,123300,15214615400,52400,52400,52400,52300,202
|
|
20231201,123200,15204039700,52400,52300,52400,52200,755
|
|
20231201,123100,15164534700,52300,52300,52300,52200,333
|
|
20231201,123000,15147133400,52300,52200,52300,52200,499
|
|
20231201,122900,15121066200,52300,52200,52300,52200,203
|
|
20231201,122800,15110457600,52200,52300,52400,52200,3531
|
|
20231201,122700,14925622100,52400,52400,52400,52300,500
|
|
20231201,122600,14899459100,52400,52300,52400,52300,333
|
|
20231201,122500,14882017300,52300,52300,52400,52300,363
|
|
20231201,122400,14863016500,52300,52400,52400,52300,537
|
|
20231201,122300,14834908500,52400,52400,52400,52300,119
|
|
20231201,122200,14828679800,52400,52300,52400,52300,525
|
|
20231201,122100,14801194500,52300,52400,52400,52300,363
|
|
20231201,122000,14782206300,52400,52300,52400,52200,703
|
|
20231201,121900,14745417800,52400,52300,52400,52300,259
|
|
20231201,121800,14731869600,52300,52300,52400,52300,533
|
|
20231201,121700,14703965000,52200,52400,52400,52200,534
|
|
20231201,121600,14676050200,52400,52300,52400,52200,322
|
|
20231201,121500,14659210000,52200,52400,52400,52200,409
|
|
20231201,121400,14637815500,52300,52400,52400,52200,2946
|
|
20231201,121300,14483620800,52400,52400,52400,52300,241
|
|
20231201,121200,14471006200,52400,52300,52400,52300,489
|
|
20231201,121100,14445405600,52300,52300,52400,52300,399
|
|
20231201,121000,14424530800,52300,52300,52400,52200,372
|
|
20231201,120900,14405078700,52200,52300,52400,52200,340
|
|
20231201,120800,14387315800,52400,52300,52400,52200,649
|
|
20231201,120700,14353365000,52300,52300,52300,52200,810
|
|
20231201,120600,14311016300,52200,52300,52400,52200,1700
|
|
20231201,120500,14222117300,52200,52300,52300,52200,496
|
|
20231201,120400,14196202800,52300,52200,52400,52200,1477
|
|
20231201,120300,14118964400,52300,52200,52300,52200,174
|
|
20231201,120200,14109878000,52200,52400,52400,52200,6146
|
|
20231201,120100,13788489100,52300,52400,52400,52300,315
|
|
20231201,120000,13772004400,52400,52300,52400,52300,1836
|
|
20231201,115900,13675821200,52400,52300,52400,52300,315
|
|
20231201,115800,13659339500,52300,52400,52400,52300,504
|
|
20231201,115700,13632952000,52300,52300,52400,52300,708
|
|
20231201,115600,13595889500,52400,52400,52400,52300,277
|
|
20231201,115500,13581394100,52400,52400,52400,52300,487
|
|
20231201,115400,13555891300,52400,52300,52400,52300,289
|
|
20231201,115300,13540774000,52400,52300,52400,52300,1455
|
|
20231201,115200,13464542000,52300,52300,52400,52300,216
|
|
20231201,115100,13453242400,52300,52400,52400,52300,692
|
|
20231201,115000,13416998900,52300,52400,52400,52300,197
|
|
20231201,114900,13406688900,52400,52300,52400,52300,1383
|
|
20231201,114800,13334244000,52300,52400,52400,52300,252
|
|
20231201,114700,13321057200,52400,52400,52400,52300,1084
|
|
20231201,114600,13264285800,52400,52400,52400,52300,401
|
|
20231201,114500,13243309500,52400,52300,52400,52300,372
|
|
20231201,114400,13223828400,52300,52400,52400,52300,236
|
|
20231201,114300,13211476800,52400,52300,52400,52300,428
|
|
20231201,114200,13189065300,52300,52400,52400,52300,278
|
|
20231201,114100,13174522600,52400,52400,52400,52300,537
|
|
20231201,114000,13146405700,52400,52400,52400,52300,200
|
|
20231201,113900,13135936500,52400,52400,52400,52300,1285
|
|
20231201,113800,13068624400,52400,52300,52400,52300,277
|
|
20231201,113700,13054133700,52300,52400,52500,52300,743
|
|
20231201,113600,13015204700,52300,52400,52400,52300,304
|
|
20231201,113500,12999299100,52400,52300,52400,52200,687
|
|
20231201,113400,12963358600,52300,52200,52300,52200,754
|
|
20231201,113300,12923938400,52300,52200,52300,52200,1255
|
|
20231201,113200,12858346100,52300,52200,52300,52200,1438
|
|
20231201,113100,12783175400,52300,52300,52300,52200,437
|
|
20231201,113000,12760335900,52200,52200,52300,52200,446
|
|
20231201,112900,12737047200,52300,52300,52300,52200,480
|
|
20231201,112800,12711967600,52300,52300,52300,52200,999
|
|
20231201,112700,12659753500,52200,52300,52300,52200,786
|
|
20231201,112600,12618697500,52300,52200,52300,52200,200
|
|
20231201,112500,12608250500,52200,52300,52300,52200,1245
|
|
20231201,112400,12543153000,52200,52200,52300,52200,214
|
|
20231201,112300,12531975700,52200,52300,52300,52200,593
|
|
20231201,112200,12500994300,52300,52300,52400,52300,2167
|
|
20231201,112100,12387655500,52400,52400,52400,52300,910
|
|
20231201,112000,12339984600,52400,52400,52400,52300,363
|
|
20231201,111900,12320993600,52300,52400,52400,52300,364
|
|
20231201,111800,12301935300,52300,52400,52400,52300,948
|
|
20231201,111700,12252277700,52400,52400,52400,52300,434
|
|
20231201,111600,12229556300,52400,52400,52400,52300,262
|
|
20231201,111500,12215848800,52300,52300,52400,52300,668
|
|
20231201,111400,12180889100,52400,52300,52400,52300,1371
|
|
20231201,111300,12109057100,52400,52400,52400,52300,588
|
|
20231201,111200,12078265500,52400,52400,52400,52300,318
|
|
20231201,111100,12061625000,52300,52300,52400,52300,468
|
|
20231201,111000,12037121500,52300,52400,52400,52300,286
|
|
20231201,110900,12022154100,52300,52500,52500,52300,4938
|
|
20231201,110800,11763403800,52500,52500,52500,52400,392
|
|
20231201,110700,11742835100,52500,52500,52500,52400,1289
|
|
20231201,110600,11675189900,52500,52500,52500,52400,382
|
|
20231201,110500,11655147400,52500,52400,52500,52400,348
|
|
20231201,110400,11636895700,52500,52500,52500,52400,773
|
|
20231201,110300,11596329500,52500,52400,52500,52400,1213
|
|
20231201,110200,11532670800,52500,52500,52500,52400,406
|
|
20231201,110100,11511373600,52500,52500,52500,52400,1187
|
|
20231201,110000,11449076000,52400,52500,52500,52400,1281
|
|
20231201,105900,11381836800,52500,52400,52500,52400,331
|
|
20231201,105800,11364479800,52400,52500,52500,52400,469
|
|
20231201,105700,11339866800,52500,52500,52500,52400,503
|
|
20231201,105600,11313488700,52400,52400,52500,52400,1636
|
|
20231201,105500,11227617900,52500,52500,52500,52400,128
|
|
20231201,105400,11220898600,52500,52500,52500,52400,1907
|
|
20231201,105300,11120817600,52500,52400,52500,52400,308
|
|
20231201,105200,11104661200,52500,52500,52500,52400,1139
|
|
20231201,105100,11044880300,52500,52500,52500,52400,304
|
|
20231201,105000,11028939700,52400,52500,52500,52400,2657
|
|
20231201,104900,10889466000,52500,52500,52500,52400,2210
|
|
20231201,104800,10773464000,52400,52500,52500,52400,304
|
|
20231201,104700,10757513100,52400,52400,52500,52400,386
|
|
20231201,104600,10737282700,52500,52400,52500,52400,1475
|
|
20231201,104500,10659859200,52500,52400,52500,52400,120
|
|
20231201,104400,10653567000,52400,52500,52500,52300,693
|
|
20231201,104300,10617236400,52500,52500,52500,52400,1095
|
|
20231201,104200,10559833600,52500,52400,52500,52300,488
|
|
20231201,104100,10534233700,52400,52400,52500,52400,210
|
|
20231201,104000,10523222600,52500,52400,52500,52400,414
|
|
20231201,103900,10501503700,52500,52400,52500,52300,2453
|
|
20231201,103800,10372962100,52400,52400,52400,52300,388
|
|
20231201,103700,10352633500,52300,52400,52400,52300,70
|
|
20231201,103600,10348968100,52300,52400,52400,52300,838
|
|
20231201,103500,10305079100,52400,52400,52400,52300,1517
|
|
20231201,103400,10225606800,52400,52400,52400,52300,447
|
|
20231201,103300,10202195300,52400,52300,52400,52300,167
|
|
20231201,103200,10193459100,52400,52300,52400,52300,898
|
|
20231201,103100,10146461300,52300,52300,52300,52200,244
|
|
20231201,103000,10133704500,52300,52300,52300,52200,495
|
|
20231201,102900,10107822400,52300,52400,52400,52200,1444
|
|
20231201,102800,10032299400,52400,52300,52400,52300,1159
|
|
20231201,102700,9971659900,52200,52300,52400,52200,725
|
|
20231201,102600,9933748100,52300,52300,52300,52200,331
|
|
20231201,102500,9916438100,52300,52300,52300,52200,1678
|
|
20231201,102400,9828679400,52300,52300,52300,52200,387
|
|
20231201,102300,9808447900,52300,52200,52300,52200,188
|
|
20231201,102200,9798623100,52200,52200,52300,52200,600
|
|
20231201,102100,9767263000,52300,52300,52300,52200,905
|
|
20231201,102000,9719940800,52300,52300,52300,52200,275
|
|
20231201,101900,9705564300,52300,52300,52300,52200,622
|
|
20231201,101800,9673036200,52300,52400,52400,52200,463
|
|
20231201,101700,9648820600,52300,52200,52300,52100,1996
|
|
20231201,101600,9544490100,52200,52400,52400,52200,130
|
|
20231201,101500,9537688500,52300,52300,52400,52100,1517
|
|
20231201,101400,9458491900,52300,52300,52400,52200,812
|
|
20231201,101300,9416023000,52300,52300,52300,52200,384
|
|
20231201,101200,9395951000,52300,52300,52300,52200,390
|
|
20231201,101100,9375562700,52300,52300,52300,52300,978
|
|
20231201,101000,9324413300,52300,52200,52300,52200,987
|
|
20231201,100900,9272798500,52200,52300,52300,52200,310
|
|
20231201,100800,9256589800,52300,52200,52300,52100,783
|
|
20231201,100700,9215713000,52300,52200,52300,52100,2462
|
|
20231201,100600,9087205100,52300,52200,52300,52200,222
|
|
20231201,100500,9075613200,52300,52400,52400,52200,4405
|
|
20231201,100400,8845197900,52400,52400,52400,52300,236
|
|
20231201,100300,8832836300,52400,52300,52400,52300,1518
|
|
20231201,100200,8753299900,52300,52400,52400,52300,112
|
|
20231201,100100,8747438200,52400,52400,52400,52300,572
|
|
20231201,100000,8717466000,52400,52300,52400,52300,237
|
|
20231201,095900,8705063800,52300,52400,52400,52300,796
|
|
20231201,095800,8663383500,52400,52400,52400,52300,118
|
|
20231201,095700,8657202700,52400,52400,52400,52300,509
|
|
20231201,095600,8630535500,52300,52300,52400,52300,1474
|
|
20231201,095500,8553303600,52400,52400,52400,52300,1146
|
|
20231201,095400,8493312200,52400,52400,52400,52300,212
|
|
20231201,095300,8482210700,52400,52500,52500,52300,7565
|
|
20231201,095200,8085864000,52500,52500,52500,52400,207
|
|
20231201,095100,8074998500,52500,52500,52500,52400,586
|
|
20231201,095000,8044238200,52500,52500,52500,52400,306
|
|
20231201,094900,8028186900,52500,52500,52500,52400,1406
|
|
20231201,094800,7954373200,52500,52400,52500,52400,149
|
|
20231201,094700,7946555700,52500,52400,52500,52300,1704
|
|
20231201,094600,7857263500,52400,52400,52400,52300,785
|
|
20231201,094500,7816181500,52500,52500,52500,52300,793
|
|
20231201,094400,7774669200,52500,52400,52500,52300,853
|
|
20231201,094300,7729966900,52300,52500,52500,52300,967
|
|
20231201,094200,7679297400,52500,52400,52500,52300,854
|
|
20231201,094100,7634548800,52400,52400,52400,52300,551
|
|
20231201,094000,7605683300,52400,52400,52400,52300,623
|
|
20231201,093900,7573039700,52400,52400,52400,52300,1856
|
|
20231201,093800,7475788900,52400,52300,52400,52300,1196
|
|
20231201,093700,7413236600,52200,52200,52300,52100,1855
|
|
20231201,093600,7316476300,52200,52200,52200,52100,896
|
|
20231201,093500,7269788600,52200,52100,52400,52000,8392
|
|
20231201,093400,6831823700,52100,52200,52300,52100,13102
|
|
20231201,093300,6148915000,52300,52400,52400,52200,3765
|
|
20231201,093200,5952082000,52400,52400,52400,52300,1210
|
|
20231201,093100,5888681200,52400,52400,52400,52300,982
|
|
20231201,093000,5837285200,52400,52400,52500,52300,1510
|
|
20231201,092900,5758151100,52400,52500,52500,52300,1275
|
|
20231201,092800,5691392400,52500,52400,52500,52300,2300
|
|
20231201,092700,5570667300,52400,52400,52500,52300,1319
|
|
20231201,092600,5501579700,52400,52500,52500,52400,1660
|
|
20231201,092500,5414557300,52500,52400,52500,52200,15283
|
|
20231201,092400,4614580100,52500,52500,52500,52400,563
|
|
20231201,092300,4585032000,52500,52500,52500,52400,194
|
|
20231201,092200,4574847200,52500,52500,52500,52400,557
|
|
20231201,092100,4545607500,52500,52500,52600,52400,3201
|
|
20231201,092000,4377631800,52400,52500,52500,52400,358
|
|
20231201,091900,4358841800,52400,52600,52600,52400,1251
|
|
20231201,091800,4293164200,52500,52500,52600,52400,5534
|
|
20231201,091700,4002663100,52500,52500,52600,52500,371
|
|
20231201,091600,3983172100,52500,52600,52600,52500,525
|
|
20231201,091500,3955569300,52600,52600,52600,52400,3950
|
|
20231201,091400,3748144000,52600,52600,52600,52500,1458
|
|
20231201,091300,3671453400,52600,52600,52600,52500,2919
|
|
20231201,091200,3518180900,52600,52400,52600,52400,3768
|
|
20231201,091100,3320348200,52500,52500,52600,52400,5011
|
|
20231201,091000,3057246100,52500,52500,52500,52400,816
|
|
20231201,090900,3014407900,52500,52600,52600,52400,4711
|
|
20231201,090800,2767309400,52500,52600,52700,52500,1614
|
|
20231201,090700,2682481800,52600,52700,52800,52600,5158
|
|
20231201,090600,2410810700,52700,52400,52800,52400,10618
|
|
20231201,090500,1851901600,52500,52500,52600,52400,4236
|
|
20231201,090400,1629478100,52500,52600,52600,52400,6447
|
|
20231201,090300,1290822600,52600,52700,52700,52500,8429
|
|
20231201,090200,847541600,52700,52800,52800,52600,2594
|
|
20231201,090100,710793400,52800,52800,52800,52600,4166
|
|
20231201,090000,491210800,52800,52600,52800,52500,9331
|