675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201200,993470700,69100,69100,69100,69100,433
|
|
20231228,201100,993470700,69100,69100,69100,69100,0
|
|
20231228,201000,993470700,69100,69100,69100,69100,0
|
|
20231228,200900,993470700,69100,69100,69100,69100,0
|
|
20231228,200800,993470700,69100,69100,69100,69100,0
|
|
20231228,200700,993470700,69100,69100,69100,69100,0
|
|
20231228,200600,993470700,69100,69100,69100,69100,0
|
|
20231228,200500,993470700,69100,69100,69100,69100,0
|
|
20231228,200400,993470700,69100,69100,69100,69100,0
|
|
20231228,200300,993470700,69100,69100,69100,69100,0
|
|
20231228,200200,993470700,69100,69100,69100,69100,0
|
|
20231228,200100,993470700,69100,69100,69100,69100,0
|
|
20231228,200000,993470700,69100,69100,69100,69100,0
|
|
20231228,195900,993470700,69100,69100,69100,69100,0
|
|
20231228,195800,993470700,69100,69100,69100,69100,0
|
|
20231228,195700,993470700,69100,69100,69100,69100,0
|
|
20231228,195600,993470700,69100,69100,69100,69100,0
|
|
20231228,195500,993470700,69100,69100,69100,69100,0
|
|
20231228,195400,993470700,69100,69100,69100,69100,0
|
|
20231228,195300,993470700,69100,69100,69100,69100,0
|
|
20231228,195200,993470700,69100,69100,69100,69100,0
|
|
20231228,195100,993470700,69100,69100,69100,69100,0
|
|
20231228,195000,993470700,69100,69100,69100,69100,0
|
|
20231228,194900,993470700,69100,69100,69100,69100,0
|
|
20231228,194800,993470700,69100,69100,69100,69100,0
|
|
20231228,194700,993470700,69100,69100,69100,69100,0
|
|
20231228,194600,993470700,69100,69100,69100,69100,0
|
|
20231228,194500,993470700,69100,69100,69100,69100,0
|
|
20231228,194400,993470700,69100,69100,69100,69100,0
|
|
20231228,194300,993470700,69100,69100,69100,69100,0
|
|
20231228,194200,993470700,69100,69100,69100,69100,433
|
|
20231228,194100,993470700,69100,69100,69100,69100,0
|
|
20231228,194000,993470700,69100,69100,69100,69100,0
|
|
20231228,193900,993470700,69100,69100,69100,69100,0
|
|
20231228,193800,993470700,69100,69100,69100,69100,0
|
|
20231228,193700,993470700,69100,69100,69100,69100,0
|
|
20231228,193600,993470700,69100,69100,69100,69100,0
|
|
20231228,193500,993470700,69100,69100,69100,69100,0
|
|
20231228,193400,993470700,69100,69100,69100,69100,0
|
|
20231228,193300,993470700,69100,69100,69100,69100,0
|
|
20231228,193200,993470700,69100,69100,69100,69100,0
|
|
20231228,193100,993470700,69100,69100,69100,69100,0
|
|
20231228,193000,993470700,69100,69100,69100,69100,0
|
|
20231228,192900,993470700,69100,69100,69100,69100,0
|
|
20231228,192800,993470700,69100,69100,69100,69100,0
|
|
20231228,192700,993470700,69100,69100,69100,69100,0
|
|
20231228,192600,993470700,69100,69100,69100,69100,0
|
|
20231228,192500,993470700,69100,69100,69100,69100,0
|
|
20231228,192400,993470700,69100,69100,69100,69100,0
|
|
20231228,192300,993470700,69100,69100,69100,69100,0
|
|
20231228,192200,993470700,69100,69100,69100,69100,0
|
|
20231228,192100,993470700,69100,69100,69100,69100,0
|
|
20231228,192000,993470700,69100,69100,69100,69100,0
|
|
20231228,191900,993470700,69100,69100,69100,69100,0
|
|
20231228,191800,993470700,69100,69100,69100,69100,0
|
|
20231228,191700,993470700,69100,69100,69100,69100,0
|
|
20231228,191600,993470700,69100,69100,69100,69100,0
|
|
20231228,191500,993470700,69100,69100,69100,69100,0
|
|
20231228,191400,993470700,69100,69100,69100,69100,0
|
|
20231228,191300,993470700,69100,69100,69100,69100,0
|
|
20231228,191200,993470700,69100,69100,69100,69100,433
|
|
20231228,191100,993470700,69100,69100,69100,69100,0
|
|
20231228,191000,993470700,69100,69100,69100,69100,0
|
|
20231228,190900,993470700,69100,69100,69100,69100,0
|
|
20231228,190800,993470700,69100,69100,69100,69100,0
|
|
20231228,190700,993470700,69100,69100,69100,69100,0
|
|
20231228,190600,993470700,69100,69100,69100,69100,0
|
|
20231228,190500,993470700,69100,69100,69100,69100,0
|
|
20231228,190400,993470700,69100,69100,69100,69100,0
|
|
20231228,190300,993470700,69100,69100,69100,69100,0
|
|
20231228,190200,993470700,69100,69100,69100,69100,0
|
|
20231228,190100,993470700,69100,69100,69100,69100,0
|
|
20231228,190000,993470700,69100,69100,69100,69100,0
|
|
20231228,185900,993470700,69100,69100,69100,69100,0
|
|
20231228,185800,993470700,69100,69100,69100,69100,0
|
|
20231228,185700,993470700,69100,69100,69100,69100,0
|
|
20231228,185600,993470700,69100,69100,69100,69100,0
|
|
20231228,185500,993470700,69100,69100,69100,69100,0
|
|
20231228,185400,993470700,69100,69100,69100,69100,0
|
|
20231228,185300,993470700,69100,69100,69100,69100,0
|
|
20231228,185200,993470700,69100,69100,69100,69100,0
|
|
20231228,185100,993470700,69100,69100,69100,69100,0
|
|
20231228,185000,993470700,69100,69100,69100,69100,0
|
|
20231228,184900,993470700,69100,69100,69100,69100,0
|
|
20231228,184800,993470700,69100,69100,69100,69100,0
|
|
20231228,184700,993470700,69100,69100,69100,69100,0
|
|
20231228,184600,993470700,69100,69100,69100,69100,0
|
|
20231228,184500,993470700,69100,69100,69100,69100,0
|
|
20231228,184400,993470700,69100,69100,69100,69100,0
|
|
20231228,184300,993470700,69100,69100,69100,69100,0
|
|
20231228,184200,993470700,69100,69100,69100,69100,433
|
|
20231228,184100,993470700,69100,69100,69100,69100,0
|
|
20231228,184000,993470700,69100,69100,69100,69100,0
|
|
20231228,183900,993470700,69100,69100,69100,69100,0
|
|
20231228,183800,993470700,69100,69100,69100,69100,0
|
|
20231228,183700,993470700,69100,69100,69100,69100,0
|
|
20231228,183600,993470700,69100,69100,69100,69100,0
|
|
20231228,183500,993470700,69100,69100,69100,69100,0
|
|
20231228,183400,993470700,69100,69100,69100,69100,0
|
|
20231228,183300,993470700,69100,69100,69100,69100,0
|
|
20231228,183200,993470700,69100,69100,69100,69100,0
|
|
20231228,183100,993470700,69100,69100,69100,69100,0
|
|
20231228,183000,993470700,69100,69100,69100,69100,0
|
|
20231228,182900,993470700,69100,69100,69100,69100,0
|
|
20231228,182800,993470700,69100,69100,69100,69100,0
|
|
20231228,182700,993470700,69100,69100,69100,69100,0
|
|
20231228,182600,993470700,69100,69100,69100,69100,0
|
|
20231228,182500,993470700,69100,69100,69100,69100,0
|
|
20231228,182400,993470700,69100,69100,69100,69100,0
|
|
20231228,182300,993470700,69100,69100,69100,69100,0
|
|
20231228,182200,993470700,69100,69100,69100,69100,0
|
|
20231228,182100,993470700,69100,69100,69100,69100,0
|
|
20231228,182000,993470700,69100,69100,69100,69100,0
|
|
20231228,181900,993470700,69100,69100,69100,69100,0
|
|
20231228,181800,993470700,69100,69100,69100,69100,0
|
|
20231228,181700,993470700,69100,69100,69100,69100,0
|
|
20231228,181600,993470700,69100,69100,69100,69100,0
|
|
20231228,181500,993470700,69100,69100,69100,69100,0
|
|
20231228,181400,993470700,69100,69100,69100,69100,0
|
|
20231228,181300,993470700,69100,69100,69100,69100,0
|
|
20231228,181200,993470700,69100,69100,69100,69100,433
|
|
20231228,181100,993470700,69100,69100,69100,69100,0
|
|
20231228,181000,993470700,69100,69100,69100,69100,0
|
|
20231228,180900,993470700,69100,69100,69100,69100,0
|
|
20231228,180800,993470700,69100,69100,69100,69100,0
|
|
20231228,180700,993470700,69100,69100,69100,69100,0
|
|
20231228,180600,993470700,69100,69100,69100,69100,0
|
|
20231228,180500,993470700,69100,69100,69100,69100,0
|
|
20231228,180400,993470700,69100,69100,69100,69100,0
|
|
20231228,180300,993470700,69100,69100,69100,69100,0
|
|
20231228,180200,993470700,69100,69100,69100,69100,0
|
|
20231228,180100,993470700,69100,69100,69100,69100,0
|
|
20231228,180000,993470700,69100,69100,69100,69100,0
|
|
20231228,175900,993470700,69100,69100,69100,69100,0
|
|
20231228,175800,993470700,69100,69100,69100,69100,0
|
|
20231228,175700,993470700,69100,69100,69100,69100,0
|
|
20231228,175600,993470700,69100,69100,69100,69100,0
|
|
20231228,175500,993470700,69100,69100,69100,69100,0
|
|
20231228,175400,993470700,69100,69100,69100,69100,0
|
|
20231228,175300,993470700,69100,69100,69100,69100,0
|
|
20231228,175200,993470700,69100,69100,69100,69100,0
|
|
20231228,175100,993470700,69100,69100,69100,69100,0
|
|
20231228,175000,993470700,69100,69100,69100,69100,0
|
|
20231228,174900,993470700,69100,69100,69100,69100,0
|
|
20231228,174800,993470700,69100,69100,69100,69100,0
|
|
20231228,174700,993470700,69100,69100,69100,69100,0
|
|
20231228,174600,993470700,69100,69100,69100,69100,0
|
|
20231228,174500,993470700,69100,69100,69100,69100,0
|
|
20231228,174400,993470700,69100,69100,69100,69100,0
|
|
20231228,174300,993470700,69100,69100,69100,69100,0
|
|
20231228,174200,993470700,69100,69100,69100,69100,433
|
|
20231228,174100,993470700,69100,69100,69100,69100,0
|
|
20231228,174000,993470700,69100,69100,69100,69100,0
|
|
20231228,173900,993470700,69100,69100,69100,69100,0
|
|
20231228,173800,993470700,69100,69100,69100,69100,0
|
|
20231228,173700,993470700,69100,69100,69100,69100,0
|
|
20231228,173600,993470700,69100,69100,69100,69100,0
|
|
20231228,173500,993470700,69100,69100,69100,69100,0
|
|
20231228,173400,993470700,69100,69100,69100,69100,0
|
|
20231228,173300,993470700,69100,69100,69100,69100,0
|
|
20231228,173200,993470700,69100,69100,69100,69100,0
|
|
20231228,173100,993470700,69100,69100,69100,69100,0
|
|
20231228,173000,993470700,69100,69100,69100,69100,0
|
|
20231228,172900,993470700,69100,69100,69100,69100,0
|
|
20231228,172800,993470700,69100,69100,69100,69100,0
|
|
20231228,172700,993470700,69100,69100,69100,69100,0
|
|
20231228,172600,993470700,69100,69100,69100,69100,0
|
|
20231228,172500,993470700,69100,69100,69100,69100,0
|
|
20231228,172400,993470700,69100,69100,69100,69100,0
|
|
20231228,172300,993470700,69100,69100,69100,69100,0
|
|
20231228,172200,993470700,69100,69100,69100,69100,0
|
|
20231228,172100,993470700,69100,69100,69100,69100,0
|
|
20231228,172000,993470700,69100,69100,69100,69100,0
|
|
20231228,171900,993470700,69100,69100,69100,69100,0
|
|
20231228,171800,993470700,69100,69100,69100,69100,0
|
|
20231228,171700,993470700,69100,69100,69100,69100,0
|
|
20231228,171600,993470700,69100,69100,69100,69100,0
|
|
20231228,171500,993470700,69100,69100,69100,69100,0
|
|
20231228,171400,993470700,69100,69100,69100,69100,0
|
|
20231228,171300,993470700,69100,69100,69100,69100,0
|
|
20231228,171200,993470700,69100,69100,69100,69100,433
|
|
20231228,171100,993470700,69100,69100,69100,69100,0
|
|
20231228,171000,993470700,69100,69100,69100,69100,0
|
|
20231228,170900,993470700,69100,69100,69100,69100,0
|
|
20231228,170800,993470700,69100,69100,69100,69100,0
|
|
20231228,170700,993470700,69100,69100,69100,69100,0
|
|
20231228,170600,993470700,69100,69100,69100,69100,0
|
|
20231228,170500,993470700,69100,69100,69100,69100,0
|
|
20231228,170400,993470700,69100,69100,69100,69100,0
|
|
20231228,170300,993470700,69100,69100,69100,69100,0
|
|
20231228,170200,993470700,69100,69100,69100,69100,0
|
|
20231228,170100,993470700,69100,69100,69100,69100,0
|
|
20231228,170000,993470700,69100,69100,69100,69100,0
|
|
20231228,165900,993470700,69100,69100,69100,69100,0
|
|
20231228,165800,993470700,69100,69100,69100,69100,0
|
|
20231228,165700,993470700,69100,69100,69100,69100,0
|
|
20231228,165600,993470700,69100,69100,69100,69100,0
|
|
20231228,165500,993470700,69100,69100,69100,69100,0
|
|
20231228,165400,993470700,69100,69100,69100,69100,0
|
|
20231228,165300,993470700,69100,69100,69100,69100,0
|
|
20231228,165200,993470700,69100,69100,69100,69100,0
|
|
20231228,165100,993470700,69100,69100,69100,69100,0
|
|
20231228,165000,993470700,69100,69100,69100,69100,0
|
|
20231228,164900,993470700,69100,69100,69100,69100,0
|
|
20231228,164800,993470700,69100,69100,69100,69100,0
|
|
20231228,164700,993470700,69100,69100,69100,69100,0
|
|
20231228,164600,993470700,69100,69100,69100,69100,0
|
|
20231228,164500,993470700,69100,69100,69100,69100,0
|
|
20231228,164400,993470700,69100,69100,69100,69100,0
|
|
20231228,164300,993470700,69100,69100,69100,69100,0
|
|
20231228,164200,993470700,69100,69100,69100,69100,433
|
|
20231228,164100,993470700,69100,69100,69100,69100,0
|
|
20231228,164000,993470700,69100,69100,69100,69100,0
|
|
20231228,163900,993470700,69100,69100,69100,69100,0
|
|
20231228,163800,993470700,69100,69100,69100,69100,0
|
|
20231228,163700,993470700,69100,69100,69100,69100,0
|
|
20231228,163600,993470700,69100,69100,69100,69100,0
|
|
20231228,163500,993470700,69100,69100,69100,69100,0
|
|
20231228,163400,993470700,69100,69100,69100,69100,0
|
|
20231228,163300,993470700,69100,69100,69100,69100,0
|
|
20231228,163200,993470700,69100,69100,69100,69100,0
|
|
20231228,163100,993470700,69100,69100,69100,69100,0
|
|
20231228,163000,993470700,69100,69100,69100,69100,0
|
|
20231228,162900,993470700,69100,69100,69100,69100,0
|
|
20231228,162800,993470700,69100,69100,69100,69100,0
|
|
20231228,162700,993470700,69100,69100,69100,69100,0
|
|
20231228,162600,993470700,69100,69100,69100,69100,0
|
|
20231228,162500,993470700,69100,69100,69100,69100,0
|
|
20231228,162400,993470700,69100,69100,69100,69100,0
|
|
20231228,162300,993470700,69100,69100,69100,69100,0
|
|
20231228,162200,993470700,69100,69100,69100,69100,0
|
|
20231228,162100,993470700,69100,69100,69100,69100,0
|
|
20231228,162000,993470700,69100,69100,69100,69100,0
|
|
20231228,161900,993470700,69100,69100,69100,69100,0
|
|
20231228,161800,993470700,69100,69100,69100,69100,0
|
|
20231228,161700,993470700,69100,69100,69100,69100,0
|
|
20231228,161600,993470700,69100,69100,69100,69100,0
|
|
20231228,161500,993470700,69100,69100,69100,69100,0
|
|
20231228,161400,993470700,69100,69100,69100,69100,0
|
|
20231228,161300,993470700,69100,69100,69100,69100,0
|
|
20231228,161200,993470700,69100,69100,69100,69100,433
|
|
20231228,161100,993470700,69100,69100,69100,69100,0
|
|
20231228,161000,993470700,69100,69100,69100,69100,0
|
|
20231228,160900,993470700,69100,69100,69100,69100,0
|
|
20231228,160800,993470700,69100,69100,69100,69100,0
|
|
20231228,160700,993470700,69100,69100,69100,69100,0
|
|
20231228,160600,993470700,69100,69100,69100,69100,0
|
|
20231228,160500,993470700,69100,69100,69100,69100,0
|
|
20231228,160400,993470700,69100,69100,69100,69100,0
|
|
20231228,160300,993470700,69100,69100,69100,69100,0
|
|
20231228,160200,993470700,69100,69100,69100,69100,0
|
|
20231228,160100,993470700,69100,69100,69100,69100,0
|
|
20231228,160000,993470700,69100,69100,69100,69100,0
|
|
20231228,155900,993470700,69100,69100,69100,69100,0
|
|
20231228,155800,993470700,69100,69100,69100,69100,0
|
|
20231228,155700,993470700,69100,69100,69100,69100,0
|
|
20231228,155600,993470700,69100,69100,69100,69100,0
|
|
20231228,155500,993470700,69100,69100,69100,69100,0
|
|
20231228,155400,993470700,69100,69100,69100,69100,0
|
|
20231228,155300,993470700,69100,69100,69100,69100,0
|
|
20231228,155200,993470700,69100,69100,69100,69100,0
|
|
20231228,155100,993470700,69100,69100,69100,69100,0
|
|
20231228,155000,993470700,69100,69100,69100,69100,0
|
|
20231228,154900,993470700,69100,69100,69100,69100,0
|
|
20231228,154800,993470700,69100,69100,69100,69100,0
|
|
20231228,154700,993470700,69100,69100,69100,69100,0
|
|
20231228,154600,993470700,69100,69100,69100,69100,0
|
|
20231228,154500,993470700,69100,69100,69100,69100,0
|
|
20231228,154400,993470700,69100,69100,69100,69100,0
|
|
20231228,154300,993470700,69100,69100,69100,69100,0
|
|
20231228,154200,993470700,69100,69100,69100,69100,433
|
|
20231228,154100,993470700,69100,69100,69100,69100,0
|
|
20231228,154000,993470700,69100,69100,69100,69100,0
|
|
20231228,153900,993470700,69100,69100,69100,69100,0
|
|
20231228,153800,993470700,69100,69100,69100,69100,0
|
|
20231228,153700,993470700,69100,69100,69100,69100,0
|
|
20231228,153600,993470700,69100,69100,69100,69100,0
|
|
20231228,153500,993470700,69100,69100,69100,69100,0
|
|
20231228,153400,993470700,69100,69100,69100,69100,0
|
|
20231228,153300,993470700,69100,69100,69100,69100,0
|
|
20231228,153200,993470700,69100,69100,69100,69100,0
|
|
20231228,153100,993470700,69100,69100,69100,69100,0
|
|
20231228,153000,993470700,69100,69100,69100,69100,433
|
|
20231228,152900,963550400,68900,68900,68900,68900,0
|
|
20231228,152800,963550400,68900,68900,68900,68900,0
|
|
20231228,152700,963550400,68900,68900,68900,68900,0
|
|
20231228,152600,963550400,68900,68900,68900,68900,0
|
|
20231228,152500,963550400,68900,68900,68900,68900,0
|
|
20231228,152400,963550400,68900,68900,68900,68900,0
|
|
20231228,152300,963550400,68900,68900,68900,68900,0
|
|
20231228,152200,963550400,68900,68900,68900,68900,0
|
|
20231228,152100,963550400,68900,68900,68900,68900,0
|
|
20231228,152000,963550400,68900,68900,68900,68900,0
|
|
20231228,151900,963550400,68900,68900,68900,68900,16
|
|
20231228,151800,962448000,68900,68900,68900,68900,83
|
|
20231228,151700,956729300,68900,69000,69000,68900,109
|
|
20231228,151600,949218600,69000,69000,69000,68900,145
|
|
20231228,151500,939225100,69000,68900,69000,68900,34
|
|
20231228,151400,936882400,68900,68900,68900,68900,36
|
|
20231228,151300,934402000,68900,68900,68900,68900,155
|
|
20231228,151200,923722500,68900,68900,68900,68900,142
|
|
20231228,151100,913938700,68800,68700,68900,68600,176
|
|
20231228,151000,901826400,68700,68800,68800,68700,43
|
|
20231228,150900,898870100,68900,68700,68900,68700,640
|
|
20231228,150800,854807600,68500,68600,68700,68500,74
|
|
20231228,150700,849724400,68600,68600,68600,68600,0
|
|
20231228,150600,849724400,68600,68600,68600,68600,20
|
|
20231228,150500,848352400,68700,68700,68700,68700,1
|
|
20231228,150400,848283700,68500,68500,68500,68500,25
|
|
20231228,150300,846571200,68700,68600,68700,68600,153
|
|
20231228,150200,836063700,68500,68500,68500,68500,0
|
|
20231228,150100,836063700,68500,68500,68500,68500,64
|
|
20231228,150000,831679700,68500,68500,68500,68500,103
|
|
20231228,145900,824624200,68700,68700,68700,68700,0
|
|
20231228,145800,824624200,68700,68700,68700,68700,1
|
|
20231228,145700,824555500,68400,68700,68700,68400,4
|
|
20231228,145600,824281300,68700,68700,68700,68700,1
|
|
20231228,145500,824212600,68400,68400,68400,68400,0
|
|
20231228,145400,824212600,68400,68400,68400,68400,100
|
|
20231228,145300,817372600,68400,68400,68400,68400,6
|
|
20231228,145200,816962200,68700,68700,68700,68700,1
|
|
20231228,145100,816893500,68700,68700,68700,68700,1
|
|
20231228,145000,816824800,68400,68400,68400,68400,52
|
|
20231228,144900,813268000,68400,68500,68500,68400,51
|
|
20231228,144800,809774600,68500,68500,68500,68500,1
|
|
20231228,144700,809706100,68500,68500,68500,68500,44
|
|
20231228,144600,806692100,68500,68500,68500,68500,98
|
|
20231228,144500,799979100,68500,68500,68500,68500,0
|
|
20231228,144400,799979100,68500,68500,68500,68500,1
|
|
20231228,144300,799910600,68500,68400,68500,68400,2
|
|
20231228,144200,799773700,68300,68300,68300,68300,0
|
|
20231228,144100,799773700,68300,68300,68300,68300,0
|
|
20231228,144000,799773700,68300,68400,68400,68300,103
|
|
20231228,143900,792738300,68400,68400,68400,68400,1
|
|
20231228,143800,792669900,68300,68400,68400,68300,100
|
|
20231228,143700,785838100,68300,68500,68500,68300,248
|
|
20231228,143600,768896200,68500,68500,68500,68500,356
|
|
20231228,143500,744510200,68600,68600,68600,68600,80
|
|
20231228,143400,739022200,68700,68700,68700,68700,2
|
|
20231228,143300,738884800,68600,68700,68700,68600,104
|
|
20231228,143200,731740200,68800,68800,68800,68800,0
|
|
20231228,143100,731740200,68800,68700,68800,68700,100
|
|
20231228,143000,724870100,68600,68600,68600,68600,52
|
|
20231228,142900,721302900,68700,68700,68700,68700,81
|
|
20231228,142800,715738200,68700,68700,68700,68700,20
|
|
20231228,142700,714364200,68800,68700,68800,68700,5
|
|
20231228,142600,714020500,68800,68600,68800,68600,24
|
|
20231228,142500,712372300,68600,68800,68900,68600,70
|
|
20231228,142400,707556900,68800,68900,68900,68800,15
|
|
20231228,142300,706524700,68900,68900,68900,68900,0
|
|
20231228,142200,706524700,68900,68900,68900,68800,292
|
|
20231228,142100,686406000,68900,68700,68900,68700,313
|
|
20231228,142000,664863100,68700,68700,68700,68700,0
|
|
20231228,141900,664863100,68700,68700,68700,68700,1
|
|
20231228,141800,664794400,68700,68700,68700,68500,7
|
|
20231228,141700,664314500,68500,68500,68500,68500,5
|
|
20231228,141600,663972000,68700,68700,68700,68700,1
|
|
20231228,141500,663903300,68800,68800,68800,68800,76
|
|
20231228,141400,658674500,68800,68800,68800,68800,20
|
|
20231228,141300,657298500,68800,68800,68800,68800,0
|
|
20231228,141200,657298500,68800,68500,68800,68500,27
|
|
20231228,141100,655447500,68600,68700,68700,68600,290
|
|
20231228,141000,635548300,68800,68800,68800,68800,0
|
|
20231228,140900,635548300,68800,68800,68800,68800,101
|
|
20231228,140800,628599500,68900,68800,68900,68800,71
|
|
20231228,140700,623713700,68700,68800,68800,68700,5
|
|
20231228,140600,623370100,68800,68700,68800,68700,180
|
|
20231228,140500,610995100,68700,68600,68700,68600,108
|
|
20231228,140400,603581800,68600,68600,68600,68600,0
|
|
20231228,140300,603581800,68600,68600,68600,68600,0
|
|
20231228,140200,603581800,68600,68500,68600,68500,63
|
|
20231228,140100,599261100,68500,68500,68500,68500,96
|
|
20231228,140000,592685100,68500,68400,68500,68400,447
|
|
20231228,135900,562092500,68400,68400,68400,68400,3
|
|
20231228,135800,561887300,68400,68400,68400,68400,3
|
|
20231228,135700,561682100,68400,68400,68400,68400,0
|
|
20231228,135600,561682100,68400,68300,68400,68300,101
|
|
20231228,135500,554783700,68300,68300,68300,68300,0
|
|
20231228,135400,554783700,68300,68300,68300,68300,0
|
|
20231228,135300,554783700,68300,68300,68300,68300,0
|
|
20231228,135200,554783700,68300,68300,68300,68300,0
|
|
20231228,135100,554783700,68300,68300,68300,68300,25
|
|
20231228,135000,553076200,68300,68300,68300,68300,19
|
|
20231228,134900,551778500,68400,68400,68400,68400,9
|
|
20231228,134800,551162900,68300,68300,68300,68300,0
|
|
20231228,134700,551162900,68300,68300,68300,68300,1
|
|
20231228,134600,551094600,68400,68400,68400,68400,0
|
|
20231228,134500,551094600,68400,68400,68400,68400,8
|
|
20231228,134400,550547400,68400,68400,68400,68400,20
|
|
20231228,134300,549179400,68300,68300,68300,68300,0
|
|
20231228,134200,549179400,68300,68300,68300,68300,0
|
|
20231228,134100,549179400,68300,68300,68300,68300,13
|
|
20231228,134000,548291500,68400,68400,68400,68400,30
|
|
20231228,133900,546239500,68400,68400,68400,68400,0
|
|
20231228,133800,546239500,68400,68400,68400,68400,10
|
|
20231228,133700,545555500,68400,68400,68400,68400,111
|
|
20231228,133600,537963100,68400,68400,68400,68400,1
|
|
20231228,133500,537894700,68500,68500,68500,68500,0
|
|
20231228,133400,537894700,68500,68500,68500,68500,0
|
|
20231228,133300,537894700,68500,68500,68500,68500,0
|
|
20231228,133200,537894700,68500,68500,68500,68500,0
|
|
20231228,133100,537894700,68500,68500,68500,68500,1
|
|
20231228,133000,537826200,68300,68400,68400,68300,133
|
|
20231228,132900,528736300,68400,68400,68400,68400,0
|
|
20231228,132800,528736300,68400,68400,68400,68400,0
|
|
20231228,132700,528736300,68400,68400,68400,68400,14
|
|
20231228,132600,527778700,68400,68400,68400,68400,0
|
|
20231228,132500,527778700,68400,68400,68400,68400,71
|
|
20231228,132400,522922300,68400,68400,68400,68400,0
|
|
20231228,132300,522922300,68400,68400,68400,68400,0
|
|
20231228,132200,522922300,68400,68400,68400,68400,0
|
|
20231228,132100,522922300,68400,68400,68400,68400,3
|
|
20231228,132000,522717100,68400,68400,68400,68400,0
|
|
20231228,131900,522717100,68400,68400,68400,68400,0
|
|
20231228,131800,522717100,68400,68400,68400,68400,1
|
|
20231228,131700,522648700,68400,68400,68400,68400,20
|
|
20231228,131600,521280700,68400,68400,68400,68400,6
|
|
20231228,131500,520870300,68300,68300,68300,68300,8
|
|
20231228,131400,520323900,68500,68400,68500,68400,3
|
|
20231228,131300,520118500,68400,68400,68400,68400,9
|
|
20231228,131200,519502900,68400,68400,68400,68400,5
|
|
20231228,131100,519160900,68400,68400,68400,68400,20
|
|
20231228,131000,517792900,68400,68400,68400,68400,10
|
|
20231228,130900,517108900,68400,68400,68400,68400,0
|
|
20231228,130800,517108900,68400,68400,68400,68400,103
|
|
20231228,130700,510063700,68400,68400,68400,68400,10
|
|
20231228,130600,509379700,68400,68400,68400,68400,1
|
|
20231228,130500,509311300,68300,68400,68400,68300,102
|
|
20231228,130400,502344500,68400,68400,68400,68400,10
|
|
20231228,130300,501660500,68300,68300,68300,68300,0
|
|
20231228,130200,501660500,68300,68300,68300,68300,0
|
|
20231228,130100,501660500,68300,68300,68300,68300,15
|
|
20231228,130000,500636000,68300,68300,68300,68300,13
|
|
20231228,125900,499748100,68200,68200,68200,68200,0
|
|
20231228,125800,499748100,68200,68200,68200,68200,0
|
|
20231228,125700,499748100,68200,68200,68200,68200,0
|
|
20231228,125600,499748100,68200,68200,68200,68200,1
|
|
20231228,125500,499679900,68200,68200,68200,68200,0
|
|
20231228,125400,499679900,68200,68200,68200,68200,0
|
|
20231228,125300,499679900,68200,68200,68200,68200,8
|
|
20231228,125200,499134300,68200,68200,68200,68200,0
|
|
20231228,125100,499134300,68200,68200,68200,68200,0
|
|
20231228,125000,499134300,68200,68200,68200,68200,2
|
|
20231228,124900,498997900,68200,68200,68200,68200,1
|
|
20231228,124800,498929700,68100,68200,68200,68100,71
|
|
20231228,124700,494087600,68100,68100,68100,68100,0
|
|
20231228,124600,494087600,68100,68100,68100,68100,0
|
|
20231228,124500,494087600,68100,68100,68100,68100,0
|
|
20231228,124400,494087600,68100,68100,68100,68100,24
|
|
20231228,124300,492453200,68100,68100,68100,68100,0
|
|
20231228,124200,492453200,68100,68100,68100,68100,0
|
|
20231228,124100,492453200,68100,68100,68100,68100,10
|
|
20231228,124000,491772200,68000,68000,68000,68000,0
|
|
20231228,123900,491772200,68000,68000,68000,68000,0
|
|
20231228,123800,491772200,68000,68100,68100,68000,100
|
|
20231228,123700,484971600,68000,68000,68000,68000,5
|
|
20231228,123600,484631600,68000,68100,68100,68000,22
|
|
20231228,123500,483133700,68100,68100,68100,68100,1
|
|
20231228,123400,483065600,68200,68200,68200,68200,17
|
|
20231228,123300,481906200,68100,68100,68100,68100,20
|
|
20231228,123200,480544200,68100,68100,68100,68100,0
|
|
20231228,123100,480544200,68100,68100,68100,68100,3
|
|
20231228,123000,480339900,68100,68100,68100,68100,49
|
|
20231228,122900,477003000,68200,68100,68200,68100,2
|
|
20231228,122800,476866700,68100,68100,68100,68100,10
|
|
20231228,122700,476185700,68200,68200,68200,68200,0
|
|
20231228,122600,476185700,68200,68200,68200,68200,42
|
|
20231228,122500,473321300,68200,68200,68200,68100,18
|
|
20231228,122400,472094000,68200,68200,68200,68200,36
|
|
20231228,122300,469638800,68100,68100,68100,68100,0
|
|
20231228,122200,469638800,68100,68100,68100,68100,20
|
|
20231228,122100,468276800,68100,68100,68100,68100,10
|
|
20231228,122000,467595800,68100,68100,68100,68100,20
|
|
20231228,121900,466233800,68100,68100,68100,68100,0
|
|
20231228,121800,466233800,68100,68100,68100,68100,2
|
|
20231228,121700,466097600,68100,68100,68100,68100,124
|
|
20231228,121600,457653200,68100,68100,68100,68100,99
|
|
20231228,121500,450911300,68100,68100,68100,68100,0
|
|
20231228,121400,450911300,68100,68100,68100,68100,55
|
|
20231228,121300,447165800,68100,68100,68100,68100,50
|
|
20231228,121200,443760800,68100,68100,68100,68100,176
|
|
20231228,121100,431775200,68100,68100,68100,68100,0
|
|
20231228,121000,431775200,68100,68100,68100,68100,0
|
|
20231228,120900,431775200,68100,68100,68100,68100,8
|
|
20231228,120800,431230400,68200,68200,68200,68200,147
|
|
20231228,120700,421205000,68200,68200,68200,68200,0
|
|
20231228,120600,421205000,68200,68200,68200,68200,0
|
|
20231228,120500,421205000,68200,68200,68200,68200,1
|
|
20231228,120400,421136800,68200,68200,68200,68200,2
|
|
20231228,120300,421000400,68200,68200,68200,68200,20
|
|
20231228,120200,419636400,68200,68200,68200,68200,32
|
|
20231228,120100,417454000,68200,68100,68200,68100,30
|
|
20231228,120000,415409000,68100,68100,68100,68100,0
|
|
20231228,115900,415409000,68100,68100,68100,68100,0
|
|
20231228,115800,415409000,68100,68100,68100,68100,6
|
|
20231228,115700,415000400,68100,68100,68100,68100,0
|
|
20231228,115600,415000400,68100,68100,68100,68100,2
|
|
20231228,115500,414864200,68100,68100,68100,68100,0
|
|
20231228,115400,414864200,68100,68100,68100,68100,0
|
|
20231228,115300,414864200,68100,68100,68100,68100,3
|
|
20231228,115200,414659900,68100,68100,68100,68100,16
|
|
20231228,115100,413570300,68100,68000,68100,68000,14
|
|
20231228,115000,412617200,68000,68000,68000,68000,16
|
|
20231228,114900,411529200,68100,68100,68100,68100,1
|
|
20231228,114800,411461100,68000,68000,68000,68000,0
|
|
20231228,114700,411461100,68000,68100,68100,68000,22
|
|
20231228,114600,409965000,68000,68000,68000,68000,1
|
|
20231228,114500,409897000,68000,68000,68000,68000,2
|
|
20231228,114400,409761000,68100,68100,68100,68100,20
|
|
20231228,114300,408399000,68100,68100,68100,68000,53
|
|
20231228,114200,404790200,68100,68100,68100,68100,0
|
|
20231228,114100,404790200,68100,68100,68100,68100,1
|
|
20231228,114000,404722100,68100,68100,68100,68100,1
|
|
20231228,113900,404654000,68000,68000,68000,68000,0
|
|
20231228,113800,404654000,68000,68000,68000,68000,0
|
|
20231228,113700,404654000,68000,68100,68100,68000,77
|
|
20231228,113600,399410400,68000,68000,68000,68000,50
|
|
20231228,113500,396010400,68100,68000,68100,68000,13
|
|
20231228,113400,395125800,68000,68000,68000,68000,16
|
|
20231228,113300,394037800,68100,68100,68100,68100,1
|
|
20231228,113200,393969700,68100,68100,68100,68100,0
|
|
20231228,113100,393969700,68100,68100,68100,68100,0
|
|
20231228,113000,393969700,68100,68000,68100,68000,12
|
|
20231228,112900,393153500,68000,68000,68000,68000,1
|
|
20231228,112800,393085500,68000,68000,68000,68000,11
|
|
20231228,112700,392337500,68000,68000,68000,68000,3
|
|
20231228,112600,392133500,68000,68000,68000,68000,0
|
|
20231228,112500,392133500,68000,68000,68000,68000,1
|
|
20231228,112400,392065500,68000,68000,68000,68000,10
|
|
20231228,112300,391385500,68000,68000,68000,68000,119
|
|
20231228,112200,383293500,68100,68100,68100,68100,2
|
|
20231228,112100,383157300,68100,68100,68100,68100,1
|
|
20231228,112000,383089200,68100,68100,68100,68100,0
|
|
20231228,111900,383089200,68100,68100,68100,68100,32
|
|
20231228,111800,380910000,68100,68100,68100,68100,50
|
|
20231228,111700,377505000,68200,68200,68200,68200,1
|
|
20231228,111600,377436800,68200,68200,68200,68200,0
|
|
20231228,111500,377436800,68200,68200,68200,68200,7
|
|
20231228,111400,376959400,68200,68200,68200,68200,0
|
|
20231228,111300,376959400,68200,68200,68200,68200,1
|
|
20231228,111200,376891200,68200,68200,68200,68200,10
|
|
20231228,111100,376209200,68200,68000,68200,68000,6
|
|
20231228,111000,375800200,68000,68000,68000,68000,0
|
|
20231228,110900,375800200,68000,68000,68000,68000,31
|
|
20231228,110800,373692200,68200,68200,68200,68200,0
|
|
20231228,110700,373692200,68200,68000,68200,68000,11
|
|
20231228,110600,372943600,68000,68000,68000,68000,0
|
|
20231228,110500,372943600,68000,68000,68000,68000,25
|
|
20231228,110400,371243600,68200,68200,68200,68200,1
|
|
20231228,110300,371175400,68200,68000,68200,68000,12
|
|
20231228,110200,370359000,68000,68000,68000,68000,0
|
|
20231228,110100,370359000,68000,68200,68200,68000,118
|
|
20231228,110000,362326600,68200,68200,68200,68200,10
|
|
20231228,105900,361644600,68200,68200,68200,68200,91
|
|
20231228,105800,355438400,68100,68100,68100,68100,0
|
|
20231228,105700,355438400,68100,68100,68100,68000,15
|
|
20231228,105600,354417400,68100,68100,68100,68100,0
|
|
20231228,105500,354417400,68100,68100,68100,68100,50
|
|
20231228,105400,351012400,68100,68100,68100,68100,3
|
|
20231228,105300,350808100,68100,68100,68100,68100,1
|
|
20231228,105200,350740000,68100,68000,68100,68000,101
|
|
20231228,105100,343871900,68100,68100,68100,68100,1
|
|
20231228,105000,343803800,68100,68100,68100,68100,2
|
|
20231228,104900,343667600,68100,68200,68200,68100,9
|
|
20231228,104800,343054400,68200,68200,68200,68200,0
|
|
20231228,104700,343054400,68200,68200,68200,68200,0
|
|
20231228,104600,343054400,68200,68200,68200,68200,25
|
|
20231228,104500,341349400,68100,68100,68100,68100,2
|
|
20231228,104400,341213200,68100,68100,68100,68100,5
|
|
20231228,104300,340872700,68100,68100,68100,68100,1
|
|
20231228,104200,340804600,68200,68200,68200,68200,12
|
|
20231228,104100,339986200,68300,68300,68300,68300,3
|
|
20231228,104000,339781300,68300,68300,68300,68300,0
|
|
20231228,103900,339781300,68300,68300,68300,68300,0
|
|
20231228,103800,339781300,68300,68200,68300,68200,218
|
|
20231228,103700,324901500,68200,68200,68200,68200,7
|
|
20231228,103600,324424100,68000,68000,68000,68000,0
|
|
20231228,103500,324424100,68000,68000,68000,68000,30
|
|
20231228,103400,322384100,68000,68000,68000,68000,28
|
|
20231228,103300,320480100,68000,68000,68000,68000,0
|
|
20231228,103200,320480100,68000,68000,68000,68000,36
|
|
20231228,103100,318032100,68000,68000,68000,68000,2
|
|
20231228,103000,317896100,67900,68000,68000,67900,147
|
|
20231228,102900,307911400,68000,68000,68000,67900,23
|
|
20231228,102800,306348400,68000,68000,68000,68000,83
|
|
20231228,102700,300704400,68000,68000,68000,68000,10
|
|
20231228,102600,300024400,68000,68000,68000,68000,40
|
|
20231228,102500,297304400,68000,68000,68000,68000,74
|
|
20231228,102400,292272400,68000,68100,68100,68000,59
|
|
20231228,102300,288258200,68100,68000,68100,68000,93
|
|
20231228,102200,281929200,68100,68100,68100,68100,1
|
|
20231228,102100,281861100,68000,68000,68000,68000,5
|
|
20231228,102000,281521100,68200,68200,68200,68200,31
|
|
20231228,101900,279406900,68200,68200,68200,68200,22
|
|
20231228,101800,277906500,68200,68200,68200,68200,1
|
|
20231228,101700,277838300,68200,68200,68200,68200,2
|
|
20231228,101600,277701900,67900,68100,68100,67900,208
|
|
20231228,101500,263562800,68200,68200,68200,68200,20
|
|
20231228,101400,262198800,68100,68100,68100,68100,1
|
|
20231228,101300,262130700,68200,68100,68200,68000,30
|
|
20231228,101200,260088500,68000,68000,68000,68000,5
|
|
20231228,101100,259748500,68000,68000,68000,68000,0
|
|
20231228,101000,259748500,68000,68000,68000,68000,5
|
|
20231228,100900,259408500,68200,68200,68200,68200,1
|
|
20231228,100800,259340300,68200,68200,68200,68200,0
|
|
20231228,100700,259340300,68200,68200,68200,68200,0
|
|
20231228,100600,259340300,68200,68200,68200,68200,0
|
|
20231228,100500,259340300,68200,68200,68200,68000,462
|
|
20231228,100400,227904300,68200,68200,68200,68200,56
|
|
20231228,100300,224085100,68200,68200,68200,68200,2
|
|
20231228,100200,223948700,68300,68300,68300,68300,0
|
|
20231228,100100,223948700,68300,68300,68300,68300,5
|
|
20231228,100000,223607200,68300,68300,68300,68300,15
|
|
20231228,095900,222582700,68000,68000,68000,68000,0
|
|
20231228,095800,222582700,68000,68000,68000,68000,0
|
|
20231228,095700,222582700,68000,68000,68000,68000,0
|
|
20231228,095600,222582700,68000,68200,68200,68000,502
|
|
20231228,095500,188409800,68200,68300,68300,68200,101
|
|
20231228,095400,181521500,68400,68400,68400,68400,1
|
|
20231228,095300,181453100,68400,68300,68400,68300,60
|
|
20231228,095200,177354100,68400,68400,68400,68400,5
|
|
20231228,095100,177012100,68300,68300,68300,68300,14
|
|
20231228,095000,176055900,68300,68300,68300,68300,0
|
|
20231228,094900,176055900,68300,68300,68300,68300,1
|
|
20231228,094800,175987600,68300,68300,68300,68300,26
|
|
20231228,094700,174211800,68300,68300,68300,68300,4
|
|
20231228,094600,173938600,68300,68300,68300,68300,2
|
|
20231228,094500,173802000,68300,68300,68300,68300,0
|
|
20231228,094400,173802000,68300,68300,68300,68300,12
|
|
20231228,094300,172982400,68500,68500,68500,68500,3
|
|
20231228,094200,172776900,68300,68400,68400,68300,38
|
|
20231228,094100,170178500,68400,68500,68500,68400,200
|
|
20231228,094000,156496200,68600,68500,68600,68500,55
|
|
20231228,093900,152728400,68500,68500,68500,68500,0
|
|
20231228,093800,152728400,68500,68600,68600,68500,9
|
|
20231228,093700,152111300,68600,68400,68600,68400,11
|
|
20231228,093600,151358700,68400,68400,68400,68400,101
|
|
20231228,093500,144450300,68400,68400,68400,68400,0
|
|
20231228,093400,144450300,68400,68400,68400,68400,0
|
|
20231228,093300,144450300,68400,68400,68400,68400,0
|
|
20231228,093200,144450300,68400,68400,68400,68400,10
|
|
20231228,093100,143766300,68400,68600,68600,68400,37
|
|
20231228,093000,141233700,68500,68500,68500,68500,4
|
|
20231228,092900,140959700,68500,68600,68600,68500,17
|
|
20231228,092800,139794700,68600,68500,68600,68500,12
|
|
20231228,092700,138972600,68500,68500,68500,68500,50
|
|
20231228,092600,135547600,68500,68400,68500,68400,6
|
|
20231228,092500,135136700,68400,68400,68400,68400,0
|
|
20231228,092400,135136700,68400,68400,68400,68400,70
|
|
20231228,092300,130348700,68400,68400,68400,68400,8
|
|
20231228,092200,129801500,68400,68400,68400,68400,3
|
|
20231228,092100,129596300,68100,68200,68200,68100,20
|
|
20231228,092000,128234200,68100,68100,68100,68100,10
|
|
20231228,091900,127553200,68000,68000,68100,68000,420
|
|
20231228,091800,98955200,68000,68100,68100,68000,61
|
|
20231228,091700,94803100,68100,68100,68100,68100,2
|
|
20231228,091600,94666900,68000,68000,68000,68000,30
|
|
20231228,091500,92626900,68000,68000,68000,68000,16
|
|
20231228,091400,91538900,68000,68000,68000,68000,1
|
|
20231228,091300,91470900,68000,68000,68000,68000,50
|
|
20231228,091200,88070900,68000,68300,68300,68000,10
|
|
20231228,091100,87388800,68400,68100,68400,67900,109
|
|
20231228,091000,79974500,68400,68100,68500,68100,66
|
|
20231228,090900,75457100,68100,68100,68100,68000,21
|
|
20231228,090800,74027300,67900,68000,68000,67900,129
|
|
20231228,090700,65266800,68000,68100,68100,68000,195
|
|
20231228,090600,52006300,68000,68100,68100,68000,56
|
|
20231228,090500,48196600,68100,68200,68200,68100,142
|
|
20231228,090400,38524600,68200,68500,68500,68200,29
|
|
20231228,090300,36546500,68200,68500,68500,68200,89
|
|
20231228,090200,30455600,68500,68500,68500,68500,13
|
|
20231228,090100,29565100,68400,68800,68800,68400,51
|
|
20231228,090000,26071700,68900,68400,69000,68400,381
|