671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,200800,733645900,65300,65300,65300,65300,199
|
|
20231212,200700,733645900,65300,65300,65300,65300,0
|
|
20231212,200600,733645900,65300,65300,65300,65300,0
|
|
20231212,200500,733645900,65300,65300,65300,65300,0
|
|
20231212,200400,733645900,65300,65300,65300,65300,0
|
|
20231212,200300,733645900,65300,65300,65300,65300,0
|
|
20231212,200200,733645900,65300,65300,65300,65300,0
|
|
20231212,200100,733645900,65300,65300,65300,65300,0
|
|
20231212,200000,733645900,65300,65300,65300,65300,0
|
|
20231212,195900,733645900,65300,65300,65300,65300,0
|
|
20231212,195800,733645900,65300,65300,65300,65300,0
|
|
20231212,195700,733645900,65300,65300,65300,65300,0
|
|
20231212,195600,733645900,65300,65300,65300,65300,0
|
|
20231212,195500,733645900,65300,65300,65300,65300,0
|
|
20231212,195400,733645900,65300,65300,65300,65300,0
|
|
20231212,195300,733645900,65300,65300,65300,65300,0
|
|
20231212,195200,733645900,65300,65300,65300,65300,0
|
|
20231212,195100,733645900,65300,65300,65300,65300,0
|
|
20231212,195000,733645900,65300,65300,65300,65300,0
|
|
20231212,194900,733645900,65300,65300,65300,65300,0
|
|
20231212,194800,733645900,65300,65300,65300,65300,0
|
|
20231212,194700,733645900,65300,65300,65300,65300,0
|
|
20231212,194600,733645900,65300,65300,65300,65300,0
|
|
20231212,194500,733645900,65300,65300,65300,65300,0
|
|
20231212,194400,733645900,65300,65300,65300,65300,0
|
|
20231212,194300,733645900,65300,65300,65300,65300,0
|
|
20231212,194200,733645900,65300,65300,65300,65300,0
|
|
20231212,194100,733645900,65300,65300,65300,65300,0
|
|
20231212,194000,733645900,65300,65300,65300,65300,0
|
|
20231212,193900,733645900,65300,65300,65300,65300,0
|
|
20231212,193800,733645900,65300,65300,65300,65300,199
|
|
20231212,193700,733645900,65300,65300,65300,65300,0
|
|
20231212,193600,733645900,65300,65300,65300,65300,0
|
|
20231212,193500,733645900,65300,65300,65300,65300,0
|
|
20231212,193400,733645900,65300,65300,65300,65300,0
|
|
20231212,193300,733645900,65300,65300,65300,65300,0
|
|
20231212,193200,733645900,65300,65300,65300,65300,0
|
|
20231212,193100,733645900,65300,65300,65300,65300,0
|
|
20231212,193000,733645900,65300,65300,65300,65300,0
|
|
20231212,192900,733645900,65300,65300,65300,65300,0
|
|
20231212,192800,733645900,65300,65300,65300,65300,0
|
|
20231212,192700,733645900,65300,65300,65300,65300,0
|
|
20231212,192600,733645900,65300,65300,65300,65300,0
|
|
20231212,192500,733645900,65300,65300,65300,65300,0
|
|
20231212,192400,733645900,65300,65300,65300,65300,0
|
|
20231212,192300,733645900,65300,65300,65300,65300,0
|
|
20231212,192200,733645900,65300,65300,65300,65300,0
|
|
20231212,192100,733645900,65300,65300,65300,65300,0
|
|
20231212,192000,733645900,65300,65300,65300,65300,0
|
|
20231212,191900,733645900,65300,65300,65300,65300,0
|
|
20231212,191800,733645900,65300,65300,65300,65300,0
|
|
20231212,191700,733645900,65300,65300,65300,65300,0
|
|
20231212,191600,733645900,65300,65300,65300,65300,0
|
|
20231212,191500,733645900,65300,65300,65300,65300,0
|
|
20231212,191400,733645900,65300,65300,65300,65300,0
|
|
20231212,191300,733645900,65300,65300,65300,65300,0
|
|
20231212,191200,733645900,65300,65300,65300,65300,0
|
|
20231212,191100,733645900,65300,65300,65300,65300,0
|
|
20231212,191000,733645900,65300,65300,65300,65300,0
|
|
20231212,190900,733645900,65300,65300,65300,65300,0
|
|
20231212,190800,733645900,65300,65300,65300,65300,199
|
|
20231212,190700,733645900,65300,65300,65300,65300,0
|
|
20231212,190600,733645900,65300,65300,65300,65300,0
|
|
20231212,190500,733645900,65300,65300,65300,65300,0
|
|
20231212,190400,733645900,65300,65300,65300,65300,0
|
|
20231212,190300,733645900,65300,65300,65300,65300,0
|
|
20231212,190200,733645900,65300,65300,65300,65300,0
|
|
20231212,190100,733645900,65300,65300,65300,65300,0
|
|
20231212,190000,733645900,65300,65300,65300,65300,0
|
|
20231212,185900,733645900,65300,65300,65300,65300,0
|
|
20231212,185800,733645900,65300,65300,65300,65300,0
|
|
20231212,185700,733645900,65300,65300,65300,65300,0
|
|
20231212,185600,733645900,65300,65300,65300,65300,0
|
|
20231212,185500,733645900,65300,65300,65300,65300,0
|
|
20231212,185400,733645900,65300,65300,65300,65300,0
|
|
20231212,185300,733645900,65300,65300,65300,65300,0
|
|
20231212,185200,733645900,65300,65300,65300,65300,0
|
|
20231212,185100,733645900,65300,65300,65300,65300,0
|
|
20231212,185000,733645900,65300,65300,65300,65300,0
|
|
20231212,184900,733645900,65300,65300,65300,65300,0
|
|
20231212,184800,733645900,65300,65300,65300,65300,0
|
|
20231212,184700,733645900,65300,65300,65300,65300,0
|
|
20231212,184600,733645900,65300,65300,65300,65300,0
|
|
20231212,184500,733645900,65300,65300,65300,65300,0
|
|
20231212,184400,733645900,65300,65300,65300,65300,0
|
|
20231212,184300,733645900,65300,65300,65300,65300,0
|
|
20231212,184200,733645900,65300,65300,65300,65300,0
|
|
20231212,184100,733645900,65300,65300,65300,65300,0
|
|
20231212,184000,733645900,65300,65300,65300,65300,0
|
|
20231212,183900,733645900,65300,65300,65300,65300,0
|
|
20231212,183800,733645900,65300,65300,65300,65300,199
|
|
20231212,183700,733645900,65300,65300,65300,65300,0
|
|
20231212,183600,733645900,65300,65300,65300,65300,0
|
|
20231212,183500,733645900,65300,65300,65300,65300,0
|
|
20231212,183400,733645900,65300,65300,65300,65300,0
|
|
20231212,183300,733645900,65300,65300,65300,65300,0
|
|
20231212,183200,733645900,65300,65300,65300,65300,0
|
|
20231212,183100,733645900,65300,65300,65300,65300,0
|
|
20231212,183000,733645900,65300,65300,65300,65300,0
|
|
20231212,182900,733645900,65300,65300,65300,65300,0
|
|
20231212,182800,733645900,65300,65300,65300,65300,0
|
|
20231212,182700,733645900,65300,65300,65300,65300,0
|
|
20231212,182600,733645900,65300,65300,65300,65300,0
|
|
20231212,182500,733645900,65300,65300,65300,65300,0
|
|
20231212,182400,733645900,65300,65300,65300,65300,0
|
|
20231212,182300,733645900,65300,65300,65300,65300,0
|
|
20231212,182200,733645900,65300,65300,65300,65300,0
|
|
20231212,182100,733645900,65300,65300,65300,65300,0
|
|
20231212,182000,733645900,65300,65300,65300,65300,0
|
|
20231212,181900,733645900,65300,65300,65300,65300,0
|
|
20231212,181800,733645900,65300,65300,65300,65300,0
|
|
20231212,181700,733645900,65300,65300,65300,65300,0
|
|
20231212,181600,733645900,65300,65300,65300,65300,0
|
|
20231212,181500,733645900,65300,65300,65300,65300,0
|
|
20231212,181400,733645900,65300,65300,65300,65300,0
|
|
20231212,181300,733645900,65300,65300,65300,65300,0
|
|
20231212,181200,733645900,65300,65300,65300,65300,0
|
|
20231212,181100,733645900,65300,65300,65300,65300,0
|
|
20231212,181000,733645900,65300,65300,65300,65300,0
|
|
20231212,180900,733645900,65300,65300,65300,65300,0
|
|
20231212,180800,733645900,65300,65300,65300,65300,199
|
|
20231212,180700,733645900,65300,65300,65300,65300,0
|
|
20231212,180600,733645900,65300,65300,65300,65300,0
|
|
20231212,180500,733645900,65300,65300,65300,65300,0
|
|
20231212,180400,733645900,65300,65300,65300,65300,0
|
|
20231212,180300,733645900,65300,65300,65300,65300,0
|
|
20231212,180200,733645900,65300,65300,65300,65300,0
|
|
20231212,180100,733645900,65300,65300,65300,65300,0
|
|
20231212,180000,733645900,65300,65300,65300,65300,0
|
|
20231212,175900,733645900,65300,65300,65300,65300,0
|
|
20231212,175800,733645900,65300,65300,65300,65300,0
|
|
20231212,175700,733645900,65300,65300,65300,65300,0
|
|
20231212,175600,733645900,65300,65300,65300,65300,0
|
|
20231212,175500,733645900,65300,65300,65300,65300,0
|
|
20231212,175400,733645900,65300,65300,65300,65300,0
|
|
20231212,175300,733645900,65300,65300,65300,65300,0
|
|
20231212,175200,733645900,65300,65300,65300,65300,0
|
|
20231212,175100,733645900,65300,65300,65300,65300,0
|
|
20231212,175000,733645900,65300,65300,65300,65300,0
|
|
20231212,174900,733645900,65300,65300,65300,65300,0
|
|
20231212,174800,733645900,65300,65300,65300,65300,0
|
|
20231212,174700,733645900,65300,65300,65300,65300,0
|
|
20231212,174600,733645900,65300,65300,65300,65300,0
|
|
20231212,174500,733645900,65300,65300,65300,65300,0
|
|
20231212,174400,733645900,65300,65300,65300,65300,0
|
|
20231212,174300,733645900,65300,65300,65300,65300,0
|
|
20231212,174200,733645900,65300,65300,65300,65300,0
|
|
20231212,174100,733645900,65300,65300,65300,65300,0
|
|
20231212,174000,733645900,65300,65300,65300,65300,0
|
|
20231212,173900,733645900,65300,65300,65300,65300,0
|
|
20231212,173800,733645900,65300,65300,65300,65300,199
|
|
20231212,173700,733645900,65300,65300,65300,65300,0
|
|
20231212,173600,733645900,65300,65300,65300,65300,0
|
|
20231212,173500,733645900,65300,65300,65300,65300,0
|
|
20231212,173400,733645900,65300,65300,65300,65300,0
|
|
20231212,173300,733645900,65300,65300,65300,65300,0
|
|
20231212,173200,733645900,65300,65300,65300,65300,0
|
|
20231212,173100,733645900,65300,65300,65300,65300,0
|
|
20231212,173000,733645900,65300,65300,65300,65300,0
|
|
20231212,172900,733645900,65300,65300,65300,65300,0
|
|
20231212,172800,733645900,65300,65300,65300,65300,0
|
|
20231212,172700,733645900,65300,65300,65300,65300,0
|
|
20231212,172600,733645900,65300,65300,65300,65300,0
|
|
20231212,172500,733645900,65300,65300,65300,65300,0
|
|
20231212,172400,733645900,65300,65300,65300,65300,0
|
|
20231212,172300,733645900,65300,65300,65300,65300,0
|
|
20231212,172200,733645900,65300,65300,65300,65300,0
|
|
20231212,172100,733645900,65300,65300,65300,65300,0
|
|
20231212,172000,733645900,65300,65300,65300,65300,0
|
|
20231212,171900,733645900,65300,65300,65300,65300,0
|
|
20231212,171800,733645900,65300,65300,65300,65300,0
|
|
20231212,171700,733645900,65300,65300,65300,65300,0
|
|
20231212,171600,733645900,65300,65300,65300,65300,0
|
|
20231212,171500,733645900,65300,65300,65300,65300,0
|
|
20231212,171400,733645900,65300,65300,65300,65300,0
|
|
20231212,171300,733645900,65300,65300,65300,65300,0
|
|
20231212,171200,733645900,65300,65300,65300,65300,0
|
|
20231212,171100,733645900,65300,65300,65300,65300,0
|
|
20231212,171000,733645900,65300,65300,65300,65300,0
|
|
20231212,170900,733645900,65300,65300,65300,65300,0
|
|
20231212,170800,733645900,65300,65300,65300,65300,199
|
|
20231212,170700,733645900,65300,65300,65300,65300,0
|
|
20231212,170600,733645900,65300,65300,65300,65300,0
|
|
20231212,170500,733645900,65300,65300,65300,65300,0
|
|
20231212,170400,733645900,65300,65300,65300,65300,0
|
|
20231212,170300,733645900,65300,65300,65300,65300,0
|
|
20231212,170200,733645900,65300,65300,65300,65300,0
|
|
20231212,170100,733645900,65300,65300,65300,65300,0
|
|
20231212,170000,733645900,65300,65300,65300,65300,0
|
|
20231212,165900,733645900,65300,65300,65300,65300,0
|
|
20231212,165800,733645900,65300,65300,65300,65300,0
|
|
20231212,165700,733645900,65300,65300,65300,65300,0
|
|
20231212,165600,733645900,65300,65300,65300,65300,0
|
|
20231212,165500,733645900,65300,65300,65300,65300,0
|
|
20231212,165400,733645900,65300,65300,65300,65300,0
|
|
20231212,165300,733645900,65300,65300,65300,65300,0
|
|
20231212,165200,733645900,65300,65300,65300,65300,0
|
|
20231212,165100,733645900,65300,65300,65300,65300,0
|
|
20231212,165000,733645900,65300,65300,65300,65300,0
|
|
20231212,164900,733645900,65300,65300,65300,65300,0
|
|
20231212,164800,733645900,65300,65300,65300,65300,0
|
|
20231212,164700,733645900,65300,65300,65300,65300,0
|
|
20231212,164600,733645900,65300,65300,65300,65300,0
|
|
20231212,164500,733645900,65300,65300,65300,65300,0
|
|
20231212,164400,733645900,65300,65300,65300,65300,0
|
|
20231212,164300,733645900,65300,65300,65300,65300,0
|
|
20231212,164200,733645900,65300,65300,65300,65300,0
|
|
20231212,164100,733645900,65300,65300,65300,65300,0
|
|
20231212,164000,733645900,65300,65300,65300,65300,0
|
|
20231212,163900,733645900,65300,65300,65300,65300,0
|
|
20231212,163800,733645900,65300,65300,65300,65300,199
|
|
20231212,163700,733645900,65300,65300,65300,65300,0
|
|
20231212,163600,733645900,65300,65300,65300,65300,0
|
|
20231212,163500,733645900,65300,65300,65300,65300,0
|
|
20231212,163400,733645900,65300,65300,65300,65300,0
|
|
20231212,163300,733645900,65300,65300,65300,65300,0
|
|
20231212,163200,733645900,65300,65300,65300,65300,0
|
|
20231212,163100,733645900,65300,65300,65300,65300,0
|
|
20231212,163000,733645900,65300,65300,65300,65300,0
|
|
20231212,162900,733645900,65300,65300,65300,65300,0
|
|
20231212,162800,733645900,65300,65300,65300,65300,0
|
|
20231212,162700,733645900,65300,65300,65300,65300,0
|
|
20231212,162600,733645900,65300,65300,65300,65300,0
|
|
20231212,162500,733645900,65300,65300,65300,65300,0
|
|
20231212,162400,733645900,65300,65300,65300,65300,0
|
|
20231212,162300,733645900,65300,65300,65300,65300,0
|
|
20231212,162200,733645900,65300,65300,65300,65300,0
|
|
20231212,162100,733645900,65300,65300,65300,65300,0
|
|
20231212,162000,733645900,65300,65300,65300,65300,0
|
|
20231212,161900,733645900,65300,65300,65300,65300,0
|
|
20231212,161800,733645900,65300,65300,65300,65300,0
|
|
20231212,161700,733645900,65300,65300,65300,65300,0
|
|
20231212,161600,733645900,65300,65300,65300,65300,0
|
|
20231212,161500,733645900,65300,65300,65300,65300,0
|
|
20231212,161400,733645900,65300,65300,65300,65300,0
|
|
20231212,161300,733645900,65300,65300,65300,65300,0
|
|
20231212,161200,733645900,65300,65300,65300,65300,0
|
|
20231212,161100,733645900,65300,65300,65300,65300,0
|
|
20231212,161000,733645900,65300,65300,65300,65300,0
|
|
20231212,160900,733645900,65300,65300,65300,65300,0
|
|
20231212,160800,733645900,65300,65300,65300,65300,199
|
|
20231212,160700,733645900,65300,65300,65300,65300,0
|
|
20231212,160600,733645900,65300,65300,65300,65300,0
|
|
20231212,160500,733645900,65300,65300,65300,65300,0
|
|
20231212,160400,733645900,65300,65300,65300,65300,0
|
|
20231212,160300,733645900,65300,65300,65300,65300,0
|
|
20231212,160200,733645900,65300,65300,65300,65300,0
|
|
20231212,160100,733645900,65300,65300,65300,65300,0
|
|
20231212,160000,733645900,65300,65300,65300,65300,0
|
|
20231212,155900,733645900,65300,65300,65300,65300,0
|
|
20231212,155800,733645900,65300,65300,65300,65300,0
|
|
20231212,155700,733645900,65300,65300,65300,65300,0
|
|
20231212,155600,733645900,65300,65300,65300,65300,0
|
|
20231212,155500,733645900,65300,65300,65300,65300,0
|
|
20231212,155400,733645900,65300,65300,65300,65300,0
|
|
20231212,155300,733645900,65300,65300,65300,65300,0
|
|
20231212,155200,733645900,65300,65300,65300,65300,0
|
|
20231212,155100,733645900,65300,65300,65300,65300,0
|
|
20231212,155000,733645900,65300,65300,65300,65300,0
|
|
20231212,154900,733645900,65300,65300,65300,65300,0
|
|
20231212,154800,733645900,65300,65300,65300,65300,0
|
|
20231212,154700,733645900,65300,65300,65300,65300,0
|
|
20231212,154600,733645900,65300,65300,65300,65300,0
|
|
20231212,154500,733645900,65300,65300,65300,65300,0
|
|
20231212,154400,733645900,65300,65300,65300,65300,0
|
|
20231212,154300,733645900,65300,65300,65300,65300,0
|
|
20231212,154200,733645900,65300,65300,65300,65300,0
|
|
20231212,154100,733645900,65300,65300,65300,65300,0
|
|
20231212,154000,733645900,65300,65300,65300,65300,0
|
|
20231212,153900,733645900,65300,65300,65300,65300,0
|
|
20231212,153800,733645900,65300,65300,65300,65300,199
|
|
20231212,153700,733645900,65300,65300,65300,65300,0
|
|
20231212,153600,733645900,65300,65300,65300,65300,0
|
|
20231212,153500,733645900,65300,65300,65300,65300,0
|
|
20231212,153400,733645900,65300,65300,65300,65300,0
|
|
20231212,153300,733645900,65300,65300,65300,65300,0
|
|
20231212,153200,733645900,65300,65300,65300,65300,0
|
|
20231212,153100,733645900,65300,65300,65300,65300,0
|
|
20231212,153000,733645900,65300,65300,65300,65300,199
|
|
20231212,152900,720651200,65300,65300,65300,65300,0
|
|
20231212,152800,720651200,65300,65300,65300,65300,0
|
|
20231212,152700,720651200,65300,65300,65300,65300,0
|
|
20231212,152600,720651200,65300,65300,65300,65300,0
|
|
20231212,152500,720651200,65300,65300,65300,65300,0
|
|
20231212,152400,720651200,65300,65300,65300,65300,0
|
|
20231212,152300,720651200,65300,65300,65300,65300,0
|
|
20231212,152200,720651200,65300,65300,65300,65300,0
|
|
20231212,152100,720651200,65300,65300,65300,65300,0
|
|
20231212,152000,720651200,65300,65300,65300,65300,0
|
|
20231212,151900,720651200,65300,65300,65400,65300,16
|
|
20231212,151800,719605800,65300,65300,65400,65300,62
|
|
20231212,151700,715552700,65300,65300,65300,65300,0
|
|
20231212,151600,715552700,65300,65300,65300,65300,50
|
|
20231212,151500,712287700,65300,65200,65300,65100,362
|
|
20231212,151400,688670600,65000,65000,65000,65000,5
|
|
20231212,151300,688345600,65200,65100,65200,65100,5
|
|
20231212,151200,688020000,65000,65200,65200,65000,137
|
|
20231212,151100,679107200,65200,65200,65200,65200,87
|
|
20231212,151000,673434800,65200,65300,65300,65200,44
|
|
20231212,150900,670561700,65300,65400,65400,65300,64
|
|
20231212,150800,666378200,65400,65400,65400,65400,1
|
|
20231212,150700,666312800,65400,65400,65400,65400,0
|
|
20231212,150600,666312800,65400,65400,65400,65400,31
|
|
20231212,150500,664285400,65300,65300,65300,65300,0
|
|
20231212,150400,664285400,65300,65300,65300,65300,15
|
|
20231212,150300,663305900,65300,65300,65300,65300,10
|
|
20231212,150200,662652900,65300,65300,65300,65300,0
|
|
20231212,150100,662652900,65300,65300,65300,65300,0
|
|
20231212,150000,662652900,65300,65300,65300,65300,13
|
|
20231212,145900,661804000,65300,65300,65300,65300,0
|
|
20231212,145800,661804000,65300,65300,65300,65300,4
|
|
20231212,145700,661542800,65400,65300,65400,65300,60
|
|
20231212,145600,657620500,65300,65300,65300,65300,43
|
|
20231212,145500,654812600,65400,65400,65400,65400,0
|
|
20231212,145400,654812600,65400,65400,65400,65400,1
|
|
20231212,145300,654747200,65400,65400,65400,65400,0
|
|
20231212,145200,654747200,65400,65400,65500,65400,113
|
|
20231212,145100,647346200,65300,65300,65300,65300,0
|
|
20231212,145000,647346200,65300,65300,65300,65300,0
|
|
20231212,144900,647346200,65300,65300,65300,65300,7
|
|
20231212,144800,646889100,65300,65200,65300,65200,26
|
|
20231212,144700,645192300,65300,65200,65300,65200,68
|
|
20231212,144600,640756000,65300,65300,65300,65300,2
|
|
20231212,144500,640625400,65300,65300,65300,65300,0
|
|
20231212,144400,640625400,65300,65300,65300,65300,10
|
|
20231212,144300,639972400,65300,65300,65300,65300,1
|
|
20231212,144200,639907100,65300,65300,65300,65300,73
|
|
20231212,144100,635140200,65300,65300,65300,65300,0
|
|
20231212,144000,635140200,65300,65300,65300,65300,0
|
|
20231212,143900,635140200,65300,65300,65300,65300,4
|
|
20231212,143800,634879000,65300,65200,65300,65200,43
|
|
20231212,143700,632071200,65200,65200,65200,65200,0
|
|
20231212,143600,632071200,65200,65300,65300,65200,4
|
|
20231212,143500,631810100,65300,65200,65300,65200,7
|
|
20231212,143400,631353400,65200,65200,65200,65200,3
|
|
20231212,143300,631157800,65200,65300,65300,65200,46
|
|
20231212,143200,628155500,65300,65300,65300,65300,3
|
|
20231212,143100,627959600,65400,65400,65400,65400,0
|
|
20231212,143000,627959600,65400,65400,65400,65400,10
|
|
20231212,142900,627305600,65500,65500,65500,65500,0
|
|
20231212,142800,627305600,65500,65400,65500,65400,50
|
|
20231212,142700,624034700,65300,65300,65300,65300,15
|
|
20231212,142600,623055200,65200,65200,65200,65200,0
|
|
20231212,142500,623055200,65200,65200,65200,65200,1
|
|
20231212,142400,622990000,65200,65200,65200,65200,0
|
|
20231212,142300,622990000,65200,65200,65200,65200,0
|
|
20231212,142200,622990000,65200,65300,65300,65200,19
|
|
20231212,142100,621750900,65300,65300,65300,65300,0
|
|
20231212,142000,621750900,65300,65300,65300,65300,0
|
|
20231212,141900,621750900,65300,65300,65300,65300,0
|
|
20231212,141800,621750900,65300,65400,65400,65300,19
|
|
20231212,141700,620509700,65500,65500,65500,65500,55
|
|
20231212,141600,616907200,65400,65300,65400,65300,18
|
|
20231212,141500,615730300,65300,65300,65300,65300,1
|
|
20231212,141400,615665000,65300,65200,65300,65200,12
|
|
20231212,141300,614881500,65200,65200,65200,65200,0
|
|
20231212,141200,614881500,65200,65200,65200,65200,0
|
|
20231212,141100,614881500,65200,65200,65200,65200,1
|
|
20231212,141000,614816300,65200,65200,65200,65200,10
|
|
20231212,140900,614164300,65200,65200,65200,65200,8
|
|
20231212,140800,613642700,65400,65400,65400,65400,0
|
|
20231212,140700,613642700,65400,65400,65400,65200,75
|
|
20231212,140600,608743200,65400,65400,65400,65400,44
|
|
20231212,140500,605865600,65400,65400,65400,65400,176
|
|
20231212,140400,594355200,65400,65400,65400,65400,8
|
|
20231212,140300,593832000,65400,65500,65500,65400,9
|
|
20231212,140200,593243100,65600,65500,65600,65500,54
|
|
20231212,140100,589702200,65500,65500,65500,65500,20
|
|
20231212,140000,588392200,65500,65500,65500,65500,0
|
|
20231212,135900,588392200,65500,65500,65500,65500,3
|
|
20231212,135800,588195700,65500,65500,65500,65500,7
|
|
20231212,135700,587737200,65500,65500,65500,65500,48
|
|
20231212,135600,584593200,65500,65500,65500,65500,1
|
|
20231212,135500,584527700,65500,65500,65500,65500,28
|
|
20231212,135400,582693700,65500,65500,65500,65500,141
|
|
20231212,135300,573458200,65400,65400,65400,65400,30
|
|
20231212,135200,571496200,65400,65400,65400,65400,0
|
|
20231212,135100,571496200,65400,65400,65400,65400,0
|
|
20231212,135000,571496200,65400,65400,65400,65400,18
|
|
20231212,134900,570319000,65300,65400,65400,65300,21
|
|
20231212,134800,568945700,65300,65300,65300,65300,4
|
|
20231212,134700,568684500,65400,65400,65400,65400,11
|
|
20231212,134600,567965100,65400,65400,65400,65400,42
|
|
20231212,134500,565218300,65400,65400,65400,65400,0
|
|
20231212,134400,565218300,65400,65400,65400,65400,0
|
|
20231212,134300,565218300,65400,65400,65400,65400,2
|
|
20231212,134200,565087500,65400,65400,65400,65400,1
|
|
20231212,134100,565022100,65400,65400,65400,65400,2
|
|
20231212,134000,564891300,65300,65300,65300,65300,2
|
|
20231212,133900,564760700,65300,65300,65300,65300,0
|
|
20231212,133800,564760700,65300,65300,65300,65300,0
|
|
20231212,133700,564760700,65300,65400,65400,65300,5
|
|
20231212,133600,564434100,65400,65400,65400,65400,23
|
|
20231212,133500,562929900,65300,65400,65400,65300,6
|
|
20231212,133400,562538000,65400,65400,65400,65300,7
|
|
20231212,133300,562080600,65500,65500,65500,65500,0
|
|
20231212,133200,562080600,65500,65400,65600,65400,66
|
|
20231212,133100,557761400,65300,65300,65300,65300,80
|
|
20231212,133000,552537400,65400,65400,65500,65400,294
|
|
20231212,132900,533292100,65400,65300,65400,65300,91
|
|
20231212,132800,527342400,65400,65100,65400,65100,242
|
|
20231212,132700,511560900,65100,64800,65100,64800,227
|
|
20231212,132600,496804100,64800,64900,64900,64800,31
|
|
20231212,132500,494792500,64900,64800,64900,64800,234
|
|
20231212,132400,479618800,64700,64700,64700,64700,25
|
|
20231212,132300,478001300,64600,64600,64600,64600,0
|
|
20231212,132200,478001300,64600,64600,64600,64600,0
|
|
20231212,132100,478001300,64600,64700,64700,64600,52
|
|
20231212,132000,474641900,64700,64600,64700,64600,3
|
|
20231212,131900,474448000,64700,64700,64700,64700,0
|
|
20231212,131800,474448000,64700,64700,64700,64700,0
|
|
20231212,131700,474448000,64700,64600,64700,64600,9
|
|
20231212,131600,473866300,64700,64700,64700,64700,1
|
|
20231212,131500,473801600,64700,64700,64700,64700,1
|
|
20231212,131400,473736900,64600,64700,64700,64600,11
|
|
20231212,131300,473026000,64700,64700,64700,64700,3
|
|
20231212,131200,472831900,64700,64700,64700,64700,106
|
|
20231212,131100,465973700,64700,64700,64700,64700,0
|
|
20231212,131000,465973700,64700,64700,64700,64700,0
|
|
20231212,130900,465973700,64700,64700,64700,64700,0
|
|
20231212,130800,465973700,64700,64700,64700,64700,49
|
|
20231212,130700,462803400,64700,64700,64700,64700,0
|
|
20231212,130600,462803400,64700,64700,64700,64700,0
|
|
20231212,130500,462803400,64700,64700,64700,64700,125
|
|
20231212,130400,454715900,64700,64700,64700,64700,1
|
|
20231212,130300,454651200,64700,64700,64700,64700,0
|
|
20231212,130200,454651200,64700,64700,64700,64700,0
|
|
20231212,130100,454651200,64700,64700,64700,64700,0
|
|
20231212,130000,454651200,64700,64700,64700,64700,0
|
|
20231212,125900,454651200,64700,64700,64700,64700,0
|
|
20231212,125800,454651200,64700,64700,64700,64700,0
|
|
20231212,125700,454651200,64700,64700,64700,64700,0
|
|
20231212,125600,454651200,64700,64700,64700,64700,1
|
|
20231212,125500,454586500,64600,64600,64600,64600,1
|
|
20231212,125400,454521900,64700,64700,64700,64700,2
|
|
20231212,125300,454392500,64700,64700,64700,64700,1
|
|
20231212,125200,454327800,64700,64700,64700,64700,0
|
|
20231212,125100,454327800,64700,64700,64700,64700,1
|
|
20231212,125000,454263100,64700,64700,64700,64700,0
|
|
20231212,124900,454263100,64700,64700,64700,64700,4
|
|
20231212,124800,454004300,64600,64600,64600,64600,0
|
|
20231212,124700,454004300,64600,64600,64600,64600,0
|
|
20231212,124600,454004300,64600,64600,64600,64600,0
|
|
20231212,124500,454004300,64600,64600,64600,64600,0
|
|
20231212,124400,454004300,64600,64600,64600,64600,0
|
|
20231212,124300,454004300,64600,64600,64600,64600,0
|
|
20231212,124200,454004300,64600,64600,64600,64600,1
|
|
20231212,124100,453939700,64600,64600,64600,64600,0
|
|
20231212,124000,453939700,64600,64600,64600,64600,35
|
|
20231212,123900,451678700,64600,64600,64600,64600,0
|
|
20231212,123800,451678700,64600,64600,64600,64600,0
|
|
20231212,123700,451678700,64600,64600,64600,64600,1
|
|
20231212,123600,451614100,64500,64500,64500,64500,0
|
|
20231212,123500,451614100,64500,64500,64500,64500,0
|
|
20231212,123400,451614100,64500,64500,64500,64500,0
|
|
20231212,123300,451614100,64500,64500,64500,64500,0
|
|
20231212,123200,451614100,64500,64500,64500,64500,0
|
|
20231212,123100,451614100,64500,64500,64500,64500,2
|
|
20231212,123000,451485100,64400,64400,64400,64400,0
|
|
20231212,122900,451485100,64400,64500,64500,64400,13
|
|
20231212,122800,450647300,64400,64400,64400,64400,0
|
|
20231212,122700,450647300,64400,64400,64400,64400,0
|
|
20231212,122600,450647300,64400,64400,64400,64400,4
|
|
20231212,122500,450389700,64500,64500,64500,64500,4
|
|
20231212,122400,450131700,64500,64500,64500,64500,0
|
|
20231212,122300,450131700,64500,64500,64500,64500,5
|
|
20231212,122200,449809200,64500,64500,64500,64500,6
|
|
20231212,122100,449422200,64500,64500,64500,64500,0
|
|
20231212,122000,449422200,64500,64500,64500,64500,20
|
|
20231212,121900,448132200,64500,64500,64500,64500,1
|
|
20231212,121800,448067700,64400,64400,64400,64400,7
|
|
20231212,121700,447616900,64400,64400,64400,64400,0
|
|
20231212,121600,447616900,64400,64400,64400,64400,0
|
|
20231212,121500,447616900,64400,64400,64400,64400,0
|
|
20231212,121400,447616900,64400,64400,64400,64400,31
|
|
20231212,121300,445620500,64500,64500,64500,64500,0
|
|
20231212,121200,445620500,64500,64500,64500,64500,0
|
|
20231212,121100,445620500,64500,64500,64500,64500,2
|
|
20231212,121000,445491500,64500,64500,64500,64500,0
|
|
20231212,120900,445491500,64500,64500,64500,64500,1
|
|
20231212,120800,445427000,64400,64400,64400,64400,0
|
|
20231212,120700,445427000,64400,64400,64400,64400,3
|
|
20231212,120600,445233800,64400,64400,64400,64400,8
|
|
20231212,120500,444718600,64500,64500,64500,64500,43
|
|
20231212,120400,441945100,64500,64500,64500,64500,6
|
|
20231212,120300,441558100,64500,64400,64500,64400,48
|
|
20231212,120200,438462300,64400,64400,64400,64400,0
|
|
20231212,120100,438462300,64400,64400,64400,64400,65
|
|
20231212,120000,434276300,64400,64400,64400,64400,0
|
|
20231212,115900,434276300,64400,64400,64400,64400,261
|
|
20231212,115800,417467900,64400,64400,64400,64400,0
|
|
20231212,115700,417467900,64400,64400,64400,64400,0
|
|
20231212,115600,417467900,64400,64400,64400,64400,4
|
|
20231212,115500,417210300,64500,64500,64500,64500,0
|
|
20231212,115400,417210300,64500,64600,64600,64500,29
|
|
20231212,115300,415339700,64600,64600,64600,64600,0
|
|
20231212,115200,415339700,64600,64600,64600,64600,9
|
|
20231212,115100,414758300,64600,64600,64600,64600,1
|
|
20231212,115000,414693700,64500,64500,64600,64500,6
|
|
20231212,114900,414306600,64500,64500,64500,64500,2
|
|
20231212,114800,414177600,64500,64500,64500,64500,1
|
|
20231212,114700,414113100,64500,64500,64500,64500,15
|
|
20231212,114600,413145600,64500,64500,64500,64500,1
|
|
20231212,114500,413081100,64500,64500,64500,64500,0
|
|
20231212,114400,413081100,64500,64500,64500,64500,4
|
|
20231212,114300,412823100,64500,64500,64500,64500,0
|
|
20231212,114200,412823100,64500,64500,64500,64500,1
|
|
20231212,114100,412758600,64500,64500,64500,64500,3
|
|
20231212,114000,412565100,64400,64500,64500,64400,8
|
|
20231212,113900,412049400,64400,64400,64400,64400,2
|
|
20231212,113800,411920600,64400,64400,64400,64400,0
|
|
20231212,113700,411920600,64400,64400,64400,64400,0
|
|
20231212,113600,411920600,64400,64600,64600,64400,4
|
|
20231212,113500,411662800,64600,64600,64600,64600,0
|
|
20231212,113400,411662800,64600,64600,64600,64600,0
|
|
20231212,113300,411662800,64600,64600,64600,64600,100
|
|
20231212,113200,405202800,64400,64500,64500,64400,132
|
|
20231212,113100,396697800,64500,64500,64500,64500,30
|
|
20231212,113000,394762800,64500,64500,64500,64500,70
|
|
20231212,112900,390247800,64300,64300,64300,64300,0
|
|
20231212,112800,390247800,64300,64300,64300,64300,1
|
|
20231212,112700,390183500,64300,64300,64300,64300,0
|
|
20231212,112600,390183500,64300,64300,64300,64300,30
|
|
20231212,112500,388254500,64400,64400,64400,64400,50
|
|
20231212,112400,385034500,64400,64400,64400,64400,50
|
|
20231212,112300,381814500,64300,64300,64300,64300,0
|
|
20231212,112200,381814500,64300,64300,64300,64300,0
|
|
20231212,112100,381814500,64300,64300,64300,64300,0
|
|
20231212,112000,381814500,64300,64300,64300,64300,20
|
|
20231212,111900,380528500,64400,64400,64400,64400,0
|
|
20231212,111800,380528500,64400,64400,64400,64400,4
|
|
20231212,111700,380270900,64400,64400,64400,64400,51
|
|
20231212,111600,376986500,64400,64400,64400,64400,0
|
|
20231212,111500,376986500,64400,64400,64400,64400,1
|
|
20231212,111400,376922100,64400,64400,64400,64400,0
|
|
20231212,111300,376922100,64400,64400,64400,64400,0
|
|
20231212,111200,376922100,64400,64400,64400,64400,1
|
|
20231212,111100,376857700,64400,64400,64400,64400,1
|
|
20231212,111000,376793300,64300,64300,64300,64300,2
|
|
20231212,110900,376664700,64300,64300,64300,64300,14
|
|
20231212,110800,375764500,64300,64300,64300,64300,17
|
|
20231212,110700,374671400,64300,64300,64300,64300,11
|
|
20231212,110600,373964100,64300,64400,64400,64300,211
|
|
20231212,110500,360396500,64400,64400,64400,64400,1
|
|
20231212,110400,360332100,64300,64400,64400,64300,14
|
|
20231212,110300,359430800,64400,64500,64500,64300,668
|
|
20231212,110200,316422900,64500,64500,64500,64500,0
|
|
20231212,110100,316422900,64500,64500,64500,64500,6
|
|
20231212,110000,316035900,64500,64500,64500,64500,68
|
|
20231212,105900,311649900,64500,64500,64500,64500,0
|
|
20231212,105800,311649900,64500,64500,64500,64500,0
|
|
20231212,105700,311649900,64500,64500,64500,64500,36
|
|
20231212,105600,309327900,64500,64500,64500,64500,3
|
|
20231212,105500,309134400,64500,64500,64500,64500,10
|
|
20231212,105400,308489400,64500,64400,64500,64400,178
|
|
20231212,105300,297024400,64500,64500,64500,64500,2
|
|
20231212,105200,296895400,64500,64500,64500,64500,2
|
|
20231212,105100,296766400,64500,64500,64500,64500,1
|
|
20231212,105000,296701900,64500,64500,64500,64500,3
|
|
20231212,104900,296508400,64500,64500,64500,64500,57
|
|
20231212,104800,292831900,64500,64500,64500,64500,12
|
|
20231212,104700,292057900,64500,64500,64500,64500,0
|
|
20231212,104600,292057900,64500,64500,64500,64500,0
|
|
20231212,104500,292057900,64500,64500,64500,64500,2
|
|
20231212,104400,291928900,64500,64500,64500,64500,0
|
|
20231212,104300,291928900,64500,64500,64500,64500,3
|
|
20231212,104200,291735400,64500,64500,64500,64500,0
|
|
20231212,104100,291735400,64500,64500,64500,64500,7
|
|
20231212,104000,291283900,64500,64500,64500,64500,10
|
|
20231212,103900,290638900,64500,64500,64500,64500,3
|
|
20231212,103800,290445400,64400,64400,64400,64400,0
|
|
20231212,103700,290445400,64400,64400,64400,64400,0
|
|
20231212,103600,290445400,64400,64700,64700,64400,355
|
|
20231212,103500,267581200,64700,64700,64700,64700,0
|
|
20231212,103400,267581200,64700,64700,64700,64700,0
|
|
20231212,103300,267581200,64700,64700,64700,64700,0
|
|
20231212,103200,267581200,64700,64700,64700,64700,0
|
|
20231212,103100,267581200,64700,64700,64700,64700,4
|
|
20231212,103000,267322400,64400,64500,64500,64400,5
|
|
20231212,102900,267000000,64500,64500,64500,64500,0
|
|
20231212,102800,267000000,64500,64500,64500,64500,10
|
|
20231212,102700,266355000,64500,64500,64500,64500,1
|
|
20231212,102600,266290500,64500,64500,64500,64500,22
|
|
20231212,102500,264871500,64600,64600,64600,64600,80
|
|
20231212,102400,259703500,64600,64600,64600,64600,0
|
|
20231212,102300,259703500,64600,64600,64600,64600,0
|
|
20231212,102200,259703500,64600,64600,64600,64600,3
|
|
20231212,102100,259509700,64600,64600,64600,64600,0
|
|
20231212,102000,259509700,64600,64600,64600,64600,2
|
|
20231212,101900,259380500,64600,64600,64600,64600,0
|
|
20231212,101800,259380500,64600,64600,64600,64600,0
|
|
20231212,101700,259380500,64600,64700,64700,64600,100
|
|
20231212,101600,252917700,64800,64800,64800,64800,1
|
|
20231212,101500,252852900,64700,64700,64700,64700,81
|
|
20231212,101400,247612200,64700,64700,64700,64700,2
|
|
20231212,101300,247482800,64700,64700,64700,64700,14
|
|
20231212,101200,246577000,64700,64700,64700,64700,0
|
|
20231212,101100,246577000,64700,64700,64700,64700,0
|
|
20231212,101000,246577000,64700,64700,64700,64700,0
|
|
20231212,100900,246577000,64700,64700,64700,64700,17
|
|
20231212,100800,245477100,64600,64600,64600,64600,0
|
|
20231212,100700,245477100,64600,64600,64600,64600,306
|
|
20231212,100600,225709500,64500,64500,64500,64500,102
|
|
20231212,100500,219130500,64500,64500,64500,64500,15
|
|
20231212,100400,218163000,64500,64500,64500,64500,10
|
|
20231212,100300,217518000,64500,64500,64500,64500,22
|
|
20231212,100200,216099000,64500,64500,64500,64500,5
|
|
20231212,100100,215776500,64400,64400,64400,64400,23
|
|
20231212,100000,214295300,64500,64500,64500,64500,2
|
|
20231212,095900,214166300,64500,64500,64500,64500,74
|
|
20231212,095800,209393300,64500,64500,64500,64500,5
|
|
20231212,095700,209070800,64500,64500,64500,64500,1
|
|
20231212,095600,209006300,64500,64500,64500,64500,2
|
|
20231212,095500,208877300,64500,64500,64500,64500,5
|
|
20231212,095400,208554800,64500,64400,64500,64400,2
|
|
20231212,095300,208425900,64300,64500,64500,64300,255
|
|
20231212,095200,192022900,64500,64500,64500,64500,24
|
|
20231212,095100,190474900,64500,64500,64500,64500,10
|
|
20231212,095000,189829900,64400,64400,64400,64400,3
|
|
20231212,094900,189636700,64500,64500,64500,64500,0
|
|
20231212,094800,189636700,64500,64500,64500,64500,0
|
|
20231212,094700,189636700,64500,64500,64500,64500,21
|
|
20231212,094600,188282200,64600,64600,64600,64600,0
|
|
20231212,094500,188282200,64600,64600,64600,64600,1
|
|
20231212,094400,188217600,64500,64500,64500,64500,0
|
|
20231212,094300,188217600,64500,64500,64500,64500,37
|
|
20231212,094200,185831100,64500,64500,64500,64500,65
|
|
20231212,094100,181638600,64400,64400,64400,64400,0
|
|
20231212,094000,181638600,64400,64700,64700,64400,17
|
|
20231212,093900,180541700,64500,64500,64500,64500,18
|
|
20231212,093800,179380700,64400,64400,64400,64400,13
|
|
20231212,093700,178543500,64300,64300,64300,64300,17
|
|
20231212,093600,177450400,64200,64200,64200,64200,0
|
|
20231212,093500,177450400,64200,64200,64200,64200,0
|
|
20231212,093400,177450400,64200,64200,64200,64100,16
|
|
20231212,093300,176423300,64200,64100,64200,64100,96
|
|
20231212,093200,170267700,64100,64200,64200,64100,15
|
|
20231212,093100,169304800,64200,64300,64300,64200,7
|
|
20231212,093000,168855100,64300,64200,64300,64200,84
|
|
20231212,092900,163458400,64200,64200,64200,64200,21
|
|
20231212,092800,162110200,64200,64300,64300,64200,418
|
|
20231212,092700,135274500,64300,64500,64500,64300,257
|
|
20231212,092600,118737300,64500,64600,64600,64500,199
|
|
20231212,092500,105900200,64500,64500,64500,64500,45
|
|
20231212,092400,102997700,64500,64500,64700,64500,37
|
|
20231212,092300,100610100,64500,64400,64500,64400,32
|
|
20231212,092200,98548600,64400,64400,64400,64400,140
|
|
20231212,092100,89532600,64500,64500,64500,64500,1
|
|
20231212,092000,89468100,64500,64500,64500,64400,50
|
|
20231212,091900,86246900,64500,64500,64500,64400,18
|
|
20231212,091800,85086400,64500,64500,64500,64500,42
|
|
20231212,091700,82377400,64500,64600,64600,64500,138
|
|
20231212,091600,73474800,64500,64500,64500,64500,6
|
|
20231212,091500,73087800,64500,64500,64500,64500,8
|
|
20231212,091400,72571800,64500,64500,64500,64500,0
|
|
20231212,091300,72571800,64500,64500,64500,64500,60
|
|
20231212,091200,68701800,64500,64600,64600,64500,80
|
|
20231212,091100,63538800,64500,64600,64600,64500,42
|
|
20231212,091000,60826200,64600,64600,64600,64600,37
|
|
20231212,090900,58436000,64600,64700,64700,64600,96
|
|
20231212,090800,52234300,64600,64600,64600,64600,102
|
|
20231212,090700,45645100,64600,64600,64600,64600,0
|
|
20231212,090600,45645100,64600,64600,64600,64600,17
|
|
20231212,090500,44546900,64500,64500,64500,64500,20
|
|
20231212,090400,43256900,64500,64500,64500,64500,19
|
|
20231212,090300,42031400,64500,64400,64500,64400,35
|
|
20231212,090200,39775700,64300,64400,64400,64200,296
|
|
20231212,090100,20732600,64400,64700,64700,64400,55
|
|
20231212,090000,17189900,64700,64300,64700,64300,265
|