665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,200100,1496823050,26500,26500,26500,26500,0
|
|
20231130,200000,1496823050,26500,26500,26500,26500,0
|
|
20231130,195900,1496823050,26500,26500,26500,26500,0
|
|
20231130,195800,1496823050,26500,26500,26500,26500,0
|
|
20231130,195700,1496823050,26500,26500,26500,26500,0
|
|
20231130,195600,1496823050,26500,26500,26500,26500,0
|
|
20231130,195500,1496823050,26500,26500,26500,26500,0
|
|
20231130,195400,1496823050,26500,26500,26500,26500,0
|
|
20231130,195300,1496823050,26500,26500,26500,26500,0
|
|
20231130,195200,1496823050,26500,26500,26500,26500,0
|
|
20231130,195100,1496823050,26500,26500,26500,26500,0
|
|
20231130,195000,1496823050,26500,26500,26500,26500,0
|
|
20231130,194900,1496823050,26500,26500,26500,26500,0
|
|
20231130,194800,1496823050,26500,26500,26500,26500,0
|
|
20231130,194700,1496823050,26500,26500,26500,26500,0
|
|
20231130,194600,1496823050,26500,26500,26500,26500,0
|
|
20231130,194500,1496823050,26500,26500,26500,26500,0
|
|
20231130,194400,1496823050,26500,26500,26500,26500,0
|
|
20231130,194300,1496823050,26500,26500,26500,26500,0
|
|
20231130,194200,1496823050,26500,26500,26500,26500,0
|
|
20231130,194100,1496823050,26500,26500,26500,26500,0
|
|
20231130,194000,1496823050,26500,26500,26500,26500,0
|
|
20231130,193900,1496823050,26500,26500,26500,26500,0
|
|
20231130,193800,1496823050,26500,26500,26500,26500,0
|
|
20231130,193700,1496823050,26500,26500,26500,26500,0
|
|
20231130,193600,1496823050,26500,26500,26500,26500,0
|
|
20231130,193500,1496823050,26500,26500,26500,26500,0
|
|
20231130,193400,1496823050,26500,26500,26500,26500,0
|
|
20231130,193300,1496823050,26500,26500,26500,26500,0
|
|
20231130,193200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,193100,1496823050,26500,26500,26500,26500,0
|
|
20231130,193000,1496823050,26500,26500,26500,26500,0
|
|
20231130,192900,1496823050,26500,26500,26500,26500,0
|
|
20231130,192800,1496823050,26500,26500,26500,26500,0
|
|
20231130,192700,1496823050,26500,26500,26500,26500,0
|
|
20231130,192600,1496823050,26500,26500,26500,26500,0
|
|
20231130,192500,1496823050,26500,26500,26500,26500,0
|
|
20231130,192400,1496823050,26500,26500,26500,26500,0
|
|
20231130,192300,1496823050,26500,26500,26500,26500,0
|
|
20231130,192200,1496823050,26500,26500,26500,26500,0
|
|
20231130,192100,1496823050,26500,26500,26500,26500,0
|
|
20231130,192000,1496823050,26500,26500,26500,26500,0
|
|
20231130,191900,1496823050,26500,26500,26500,26500,0
|
|
20231130,191800,1496823050,26500,26500,26500,26500,0
|
|
20231130,191700,1496823050,26500,26500,26500,26500,0
|
|
20231130,191600,1496823050,26500,26500,26500,26500,0
|
|
20231130,191500,1496823050,26500,26500,26500,26500,0
|
|
20231130,191400,1496823050,26500,26500,26500,26500,0
|
|
20231130,191300,1496823050,26500,26500,26500,26500,0
|
|
20231130,191200,1496823050,26500,26500,26500,26500,0
|
|
20231130,191100,1496823050,26500,26500,26500,26500,0
|
|
20231130,191000,1496823050,26500,26500,26500,26500,0
|
|
20231130,190900,1496823050,26500,26500,26500,26500,0
|
|
20231130,190800,1496823050,26500,26500,26500,26500,0
|
|
20231130,190700,1496823050,26500,26500,26500,26500,0
|
|
20231130,190600,1496823050,26500,26500,26500,26500,0
|
|
20231130,190500,1496823050,26500,26500,26500,26500,0
|
|
20231130,190400,1496823050,26500,26500,26500,26500,0
|
|
20231130,190300,1496823050,26500,26500,26500,26500,0
|
|
20231130,190200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,190100,1496823050,26500,26500,26500,26500,0
|
|
20231130,190000,1496823050,26500,26500,26500,26500,0
|
|
20231130,185900,1496823050,26500,26500,26500,26500,0
|
|
20231130,185800,1496823050,26500,26500,26500,26500,0
|
|
20231130,185700,1496823050,26500,26500,26500,26500,0
|
|
20231130,185600,1496823050,26500,26500,26500,26500,0
|
|
20231130,185500,1496823050,26500,26500,26500,26500,0
|
|
20231130,185400,1496823050,26500,26500,26500,26500,0
|
|
20231130,185300,1496823050,26500,26500,26500,26500,0
|
|
20231130,185200,1496823050,26500,26500,26500,26500,0
|
|
20231130,185100,1496823050,26500,26500,26500,26500,0
|
|
20231130,185000,1496823050,26500,26500,26500,26500,0
|
|
20231130,184900,1496823050,26500,26500,26500,26500,0
|
|
20231130,184800,1496823050,26500,26500,26500,26500,0
|
|
20231130,184700,1496823050,26500,26500,26500,26500,0
|
|
20231130,184600,1496823050,26500,26500,26500,26500,0
|
|
20231130,184500,1496823050,26500,26500,26500,26500,0
|
|
20231130,184400,1496823050,26500,26500,26500,26500,0
|
|
20231130,184300,1496823050,26500,26500,26500,26500,0
|
|
20231130,184200,1496823050,26500,26500,26500,26500,0
|
|
20231130,184100,1496823050,26500,26500,26500,26500,0
|
|
20231130,184000,1496823050,26500,26500,26500,26500,0
|
|
20231130,183900,1496823050,26500,26500,26500,26500,0
|
|
20231130,183800,1496823050,26500,26500,26500,26500,0
|
|
20231130,183700,1496823050,26500,26500,26500,26500,0
|
|
20231130,183600,1496823050,26500,26500,26500,26500,0
|
|
20231130,183500,1496823050,26500,26500,26500,26500,0
|
|
20231130,183400,1496823050,26500,26500,26500,26500,0
|
|
20231130,183300,1496823050,26500,26500,26500,26500,0
|
|
20231130,183200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,183100,1496823050,26500,26500,26500,26500,0
|
|
20231130,183000,1496823050,26500,26500,26500,26500,0
|
|
20231130,182900,1496823050,26500,26500,26500,26500,0
|
|
20231130,182800,1496823050,26500,26500,26500,26500,0
|
|
20231130,182700,1496823050,26500,26500,26500,26500,0
|
|
20231130,182600,1496823050,26500,26500,26500,26500,0
|
|
20231130,182500,1496823050,26500,26500,26500,26500,0
|
|
20231130,182400,1496823050,26500,26500,26500,26500,0
|
|
20231130,182300,1496823050,26500,26500,26500,26500,0
|
|
20231130,182200,1496823050,26500,26500,26500,26500,0
|
|
20231130,182100,1496823050,26500,26500,26500,26500,0
|
|
20231130,182000,1496823050,26500,26500,26500,26500,0
|
|
20231130,181900,1496823050,26500,26500,26500,26500,0
|
|
20231130,181800,1496823050,26500,26500,26500,26500,0
|
|
20231130,181700,1496823050,26500,26500,26500,26500,0
|
|
20231130,181600,1496823050,26500,26500,26500,26500,0
|
|
20231130,181500,1496823050,26500,26500,26500,26500,0
|
|
20231130,181400,1496823050,26500,26500,26500,26500,0
|
|
20231130,181300,1496823050,26500,26500,26500,26500,0
|
|
20231130,181200,1496823050,26500,26500,26500,26500,0
|
|
20231130,181100,1496823050,26500,26500,26500,26500,0
|
|
20231130,181000,1496823050,26500,26500,26500,26500,0
|
|
20231130,180900,1496823050,26500,26500,26500,26500,0
|
|
20231130,180800,1496823050,26500,26500,26500,26500,0
|
|
20231130,180700,1496823050,26500,26500,26500,26500,0
|
|
20231130,180600,1496823050,26500,26500,26500,26500,0
|
|
20231130,180500,1496823050,26500,26500,26500,26500,0
|
|
20231130,180400,1496823050,26500,26500,26500,26500,0
|
|
20231130,180300,1496823050,26500,26500,26500,26500,0
|
|
20231130,180200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,180100,1496823050,26500,26500,26500,26500,0
|
|
20231130,180000,1496823050,26500,26500,26500,26500,0
|
|
20231130,175900,1496823050,26500,26500,26500,26500,0
|
|
20231130,175800,1496823050,26500,26500,26500,26500,0
|
|
20231130,175700,1496823050,26500,26500,26500,26500,0
|
|
20231130,175600,1496823050,26500,26500,26500,26500,0
|
|
20231130,175500,1496823050,26500,26500,26500,26500,0
|
|
20231130,175400,1496823050,26500,26500,26500,26500,0
|
|
20231130,175300,1496823050,26500,26500,26500,26500,0
|
|
20231130,175200,1496823050,26500,26500,26500,26500,0
|
|
20231130,175100,1496823050,26500,26500,26500,26500,0
|
|
20231130,175000,1496823050,26500,26500,26500,26500,0
|
|
20231130,174900,1496823050,26500,26500,26500,26500,0
|
|
20231130,174800,1496823050,26500,26500,26500,26500,0
|
|
20231130,174700,1496823050,26500,26500,26500,26500,0
|
|
20231130,174600,1496823050,26500,26500,26500,26500,0
|
|
20231130,174500,1496823050,26500,26500,26500,26500,0
|
|
20231130,174400,1496823050,26500,26500,26500,26500,0
|
|
20231130,174300,1496823050,26500,26500,26500,26500,0
|
|
20231130,174200,1496823050,26500,26500,26500,26500,0
|
|
20231130,174100,1496823050,26500,26500,26500,26500,0
|
|
20231130,174000,1496823050,26500,26500,26500,26500,0
|
|
20231130,173900,1496823050,26500,26500,26500,26500,0
|
|
20231130,173800,1496823050,26500,26500,26500,26500,0
|
|
20231130,173700,1496823050,26500,26500,26500,26500,0
|
|
20231130,173600,1496823050,26500,26500,26500,26500,0
|
|
20231130,173500,1496823050,26500,26500,26500,26500,0
|
|
20231130,173400,1496823050,26500,26500,26500,26500,0
|
|
20231130,173300,1496823050,26500,26500,26500,26500,0
|
|
20231130,173200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,173100,1496823050,26500,26500,26500,26500,0
|
|
20231130,173000,1496823050,26500,26500,26500,26500,0
|
|
20231130,172900,1496823050,26500,26500,26500,26500,0
|
|
20231130,172800,1496823050,26500,26500,26500,26500,0
|
|
20231130,172700,1496823050,26500,26500,26500,26500,0
|
|
20231130,172600,1496823050,26500,26500,26500,26500,0
|
|
20231130,172500,1496823050,26500,26500,26500,26500,0
|
|
20231130,172400,1496823050,26500,26500,26500,26500,0
|
|
20231130,172300,1496823050,26500,26500,26500,26500,0
|
|
20231130,172200,1496823050,26500,26500,26500,26500,0
|
|
20231130,172100,1496823050,26500,26500,26500,26500,0
|
|
20231130,172000,1496823050,26500,26500,26500,26500,0
|
|
20231130,171900,1496823050,26500,26500,26500,26500,0
|
|
20231130,171800,1496823050,26500,26500,26500,26500,0
|
|
20231130,171700,1496823050,26500,26500,26500,26500,0
|
|
20231130,171600,1496823050,26500,26500,26500,26500,0
|
|
20231130,171500,1496823050,26500,26500,26500,26500,0
|
|
20231130,171400,1496823050,26500,26500,26500,26500,0
|
|
20231130,171300,1496823050,26500,26500,26500,26500,0
|
|
20231130,171200,1496823050,26500,26500,26500,26500,0
|
|
20231130,171100,1496823050,26500,26500,26500,26500,0
|
|
20231130,171000,1496823050,26500,26500,26500,26500,0
|
|
20231130,170900,1496823050,26500,26500,26500,26500,0
|
|
20231130,170800,1496823050,26500,26500,26500,26500,0
|
|
20231130,170700,1496823050,26500,26500,26500,26500,0
|
|
20231130,170600,1496823050,26500,26500,26500,26500,0
|
|
20231130,170500,1496823050,26500,26500,26500,26500,0
|
|
20231130,170400,1496823050,26500,26500,26500,26500,0
|
|
20231130,170300,1496823050,26500,26500,26500,26500,0
|
|
20231130,170200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,170100,1496823050,26500,26500,26500,26500,0
|
|
20231130,170000,1496823050,26500,26500,26500,26500,0
|
|
20231130,165900,1496823050,26500,26500,26500,26500,0
|
|
20231130,165800,1496823050,26500,26500,26500,26500,0
|
|
20231130,165700,1496823050,26500,26500,26500,26500,0
|
|
20231130,165600,1496823050,26500,26500,26500,26500,0
|
|
20231130,165500,1496823050,26500,26500,26500,26500,0
|
|
20231130,165400,1496823050,26500,26500,26500,26500,0
|
|
20231130,165300,1496823050,26500,26500,26500,26500,0
|
|
20231130,165200,1496823050,26500,26500,26500,26500,0
|
|
20231130,165100,1496823050,26500,26500,26500,26500,0
|
|
20231130,165000,1496823050,26500,26500,26500,26500,0
|
|
20231130,164900,1496823050,26500,26500,26500,26500,0
|
|
20231130,164800,1496823050,26500,26500,26500,26500,0
|
|
20231130,164700,1496823050,26500,26500,26500,26500,0
|
|
20231130,164600,1496823050,26500,26500,26500,26500,0
|
|
20231130,164500,1496823050,26500,26500,26500,26500,0
|
|
20231130,164400,1496823050,26500,26500,26500,26500,0
|
|
20231130,164300,1496823050,26500,26500,26500,26500,0
|
|
20231130,164200,1496823050,26500,26500,26500,26500,0
|
|
20231130,164100,1496823050,26500,26500,26500,26500,0
|
|
20231130,164000,1496823050,26500,26500,26500,26500,0
|
|
20231130,163900,1496823050,26500,26500,26500,26500,0
|
|
20231130,163800,1496823050,26500,26500,26500,26500,0
|
|
20231130,163700,1496823050,26500,26500,26500,26500,0
|
|
20231130,163600,1496823050,26500,26500,26500,26500,0
|
|
20231130,163500,1496823050,26500,26500,26500,26500,0
|
|
20231130,163400,1496823050,26500,26500,26500,26500,0
|
|
20231130,163300,1496823050,26500,26500,26500,26500,0
|
|
20231130,163200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,163100,1496823050,26500,26500,26500,26500,0
|
|
20231130,163000,1496823050,26500,26500,26500,26500,0
|
|
20231130,162900,1496823050,26500,26500,26500,26500,0
|
|
20231130,162800,1496823050,26500,26500,26500,26500,0
|
|
20231130,162700,1496823050,26500,26500,26500,26500,0
|
|
20231130,162600,1496823050,26500,26500,26500,26500,0
|
|
20231130,162500,1496823050,26500,26500,26500,26500,0
|
|
20231130,162400,1496823050,26500,26500,26500,26500,0
|
|
20231130,162300,1496823050,26500,26500,26500,26500,0
|
|
20231130,162200,1496823050,26500,26500,26500,26500,0
|
|
20231130,162100,1496823050,26500,26500,26500,26500,0
|
|
20231130,162000,1496823050,26500,26500,26500,26500,0
|
|
20231130,161900,1496823050,26500,26500,26500,26500,0
|
|
20231130,161800,1496823050,26500,26500,26500,26500,0
|
|
20231130,161700,1496823050,26500,26500,26500,26500,0
|
|
20231130,161600,1496823050,26500,26500,26500,26500,0
|
|
20231130,161500,1496823050,26500,26500,26500,26500,0
|
|
20231130,161400,1496823050,26500,26500,26500,26500,0
|
|
20231130,161300,1496823050,26500,26500,26500,26500,0
|
|
20231130,161200,1496823050,26500,26500,26500,26500,0
|
|
20231130,161100,1496823050,26500,26500,26500,26500,0
|
|
20231130,161000,1496823050,26500,26500,26500,26500,0
|
|
20231130,160900,1496823050,26500,26500,26500,26500,0
|
|
20231130,160800,1496823050,26500,26500,26500,26500,0
|
|
20231130,160700,1496823050,26500,26500,26500,26500,0
|
|
20231130,160600,1496823050,26500,26500,26500,26500,0
|
|
20231130,160500,1496823050,26500,26500,26500,26500,0
|
|
20231130,160400,1496823050,26500,26500,26500,26500,0
|
|
20231130,160300,1496823050,26500,26500,26500,26500,0
|
|
20231130,160200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,160100,1496823050,26500,26500,26500,26500,0
|
|
20231130,160000,1496823050,26500,26500,26500,26500,0
|
|
20231130,155900,1496823050,26500,26500,26500,26500,0
|
|
20231130,155800,1496823050,26500,26500,26500,26500,0
|
|
20231130,155700,1496823050,26500,26500,26500,26500,0
|
|
20231130,155600,1496823050,26500,26500,26500,26500,0
|
|
20231130,155500,1496823050,26500,26500,26500,26500,0
|
|
20231130,155400,1496823050,26500,26500,26500,26500,0
|
|
20231130,155300,1496823050,26500,26500,26500,26500,0
|
|
20231130,155200,1496823050,26500,26500,26500,26500,0
|
|
20231130,155100,1496823050,26500,26500,26500,26500,0
|
|
20231130,155000,1496823050,26500,26500,26500,26500,0
|
|
20231130,154900,1496823050,26500,26500,26500,26500,0
|
|
20231130,154800,1496823050,26500,26500,26500,26500,0
|
|
20231130,154700,1496823050,26500,26500,26500,26500,0
|
|
20231130,154600,1496823050,26500,26500,26500,26500,0
|
|
20231130,154500,1496823050,26500,26500,26500,26500,0
|
|
20231130,154400,1496823050,26500,26500,26500,26500,0
|
|
20231130,154300,1496823050,26500,26500,26500,26500,0
|
|
20231130,154200,1496823050,26500,26500,26500,26500,0
|
|
20231130,154100,1496823050,26500,26500,26500,26500,0
|
|
20231130,154000,1496823050,26500,26500,26500,26500,0
|
|
20231130,153900,1496823050,26500,26500,26500,26500,0
|
|
20231130,153800,1496823050,26500,26500,26500,26500,0
|
|
20231130,153700,1496823050,26500,26500,26500,26500,0
|
|
20231130,153600,1496823050,26500,26500,26500,26500,0
|
|
20231130,153500,1496823050,26500,26500,26500,26500,0
|
|
20231130,153400,1496823050,26500,26500,26500,26500,0
|
|
20231130,153300,1496823050,26500,26500,26500,26500,0
|
|
20231130,153200,1496823050,26500,26500,26500,26500,1107
|
|
20231130,153100,1496823050,26500,26500,26500,26500,0
|
|
20231130,153000,1496823050,26500,26500,26500,26500,1107
|
|
20231130,152900,1467487550,26350,26350,26350,26350,0
|
|
20231130,152800,1467487550,26350,26350,26350,26350,0
|
|
20231130,152700,1467487550,26350,26350,26350,26350,0
|
|
20231130,152600,1467487550,26350,26350,26350,26350,0
|
|
20231130,152500,1467487550,26350,26350,26350,26350,0
|
|
20231130,152400,1467487550,26350,26350,26350,26350,0
|
|
20231130,152300,1467487550,26350,26350,26350,26350,0
|
|
20231130,152200,1467487550,26350,26350,26350,26350,0
|
|
20231130,152100,1467487550,26350,26350,26350,26350,0
|
|
20231130,152000,1467487550,26350,26350,26350,26350,0
|
|
20231130,151900,1467487550,26350,26400,26400,26350,127
|
|
20231130,151800,1464135150,26400,26450,26450,26350,67
|
|
20231130,151700,1462366750,26450,26350,26500,26350,170
|
|
20231130,151600,1457872050,26350,26450,26450,26350,39
|
|
20231130,151500,1456842400,26350,26400,26450,26350,437
|
|
20231130,151400,1445287550,26350,26350,26350,26300,150
|
|
20231130,151300,1441335500,26350,26400,26400,26300,593
|
|
20231130,151200,1425681750,26300,26350,26350,26300,94
|
|
20231130,151100,1423206300,26350,26400,26400,26350,35
|
|
20231130,151000,1422283950,26350,26350,26350,26300,51
|
|
20231130,150900,1420941450,26350,26400,26400,26300,188
|
|
20231130,150800,1415988400,26350,26300,26350,26300,49
|
|
20231130,150700,1414698450,26300,26300,26300,26300,70
|
|
20231130,150600,1412857450,26250,26300,26350,26250,284
|
|
20231130,150500,1405394400,26300,26300,26300,26300,312
|
|
20231130,150400,1397188800,26300,26300,26300,26300,56
|
|
20231130,150300,1395716000,26300,26300,26350,26300,73
|
|
20231130,150200,1393795600,26300,26300,26300,26300,26
|
|
20231130,150100,1393111800,26400,26350,26400,26300,243
|
|
20231130,150000,1386711050,26350,26300,26350,26300,57
|
|
20231130,145900,1385211800,26300,26300,26300,26300,98
|
|
20231130,145800,1382634400,26300,26300,26350,26300,87
|
|
20231130,145700,1380346000,26250,26300,26300,26250,39
|
|
20231130,145600,1379321900,26300,26250,26300,26250,111
|
|
20231130,145500,1376406000,26250,26250,26300,26250,66
|
|
20231130,145400,1374673400,26250,26250,26300,26250,105
|
|
20231130,145300,1371916450,26250,26200,26250,26200,178
|
|
20231130,145200,1367245850,26200,26200,26200,26200,80
|
|
20231130,145100,1365149850,26200,26250,26250,26200,247
|
|
20231130,145000,1358666600,26250,26250,26250,26250,92
|
|
20231130,144900,1356251600,26250,26300,26300,26250,55
|
|
20231130,144800,1354807500,26250,26250,26300,26250,78
|
|
20231130,144700,1352759750,26250,26300,26300,26250,81
|
|
20231130,144600,1350630400,26250,26250,26250,26250,72
|
|
20231130,144500,1348740400,26250,26300,26300,26200,133
|
|
20231130,144400,1345246550,26250,26250,26250,26250,49
|
|
20231130,144300,1343960300,26250,26250,26250,26250,101
|
|
20231130,144200,1341309050,26250,26250,26300,26250,101
|
|
20231130,144100,1338654850,26250,26250,26250,26250,100
|
|
20231130,144000,1336029850,26250,26250,26250,26250,28
|
|
20231130,143900,1335294850,26250,26200,26250,26200,141
|
|
20231130,143800,1331596850,26200,26300,26300,26200,15
|
|
20231130,143700,1331203550,26200,26200,26250,26200,235
|
|
20231130,143600,1325038250,26200,26200,26400,26150,198
|
|
20231130,143500,1319844900,26200,26150,26200,26150,103
|
|
20231130,143400,1317147700,26150,26150,26200,26150,114
|
|
20231130,143300,1314166550,26150,26150,26150,26150,63
|
|
20231130,143200,1312519100,26150,26150,26200,26150,56
|
|
20231130,143100,1311054600,26150,26150,26200,26150,132
|
|
20231130,143000,1307602450,26150,26150,26200,26150,163
|
|
20231130,142900,1303338000,26150,26150,26150,26150,53
|
|
20231130,142800,1301952050,26150,26200,26200,26150,125
|
|
20231130,142700,1298680300,26200,26200,26200,26200,56
|
|
20231130,142600,1297213100,26200,26200,26200,26200,101
|
|
20231130,142500,1294566900,26200,26200,26200,26200,74
|
|
20231130,142400,1292628100,26200,26200,26200,26200,115
|
|
20231130,142300,1289615100,26200,26200,26200,26200,200
|
|
20231130,142200,1284375100,26200,26200,26200,26150,181
|
|
20231130,142100,1279635900,26250,26200,26250,26200,59
|
|
20231130,142000,1278090050,26200,26200,26200,26150,116
|
|
20231130,141900,1275052100,26200,26150,26400,26150,165
|
|
20231130,141800,1270726900,26200,26250,26250,26150,60
|
|
20231130,141700,1269157100,26200,26150,26200,26150,97
|
|
20231130,141600,1266619000,26200,26150,26200,26150,226
|
|
20231130,141500,1260703450,26150,26200,26200,26150,2814
|
|
20231130,141400,1186979700,26200,26200,26250,26200,474
|
|
20231130,141300,1174542200,26200,26250,26250,26200,85
|
|
20231130,141200,1172314600,26200,26250,26250,26200,252
|
|
20231130,141100,1165709550,26200,26200,26250,26200,113
|
|
20231130,141000,1162748700,26200,26200,26250,26200,134
|
|
20231130,140900,1159235400,26200,26250,26250,26200,95
|
|
20231130,140800,1156746200,26200,26200,26250,26200,79
|
|
20231130,140700,1154676200,26200,26200,26250,26200,73
|
|
20231130,140600,1152763500,26250,26250,26250,26200,82
|
|
20231130,140500,1150612100,26250,26250,26250,26200,82
|
|
20231130,140400,1148460550,26250,26250,26250,26250,101
|
|
20231130,140300,1145809300,26250,26250,26250,26250,85
|
|
20231130,140200,1143578050,26250,26250,26250,26250,61
|
|
20231130,140100,1141976800,26250,26250,26250,26250,78
|
|
20231130,140000,1139929300,26300,26250,26300,26250,175
|
|
20231130,135900,1135333800,26250,26250,26300,26250,53
|
|
20231130,135800,1133942450,26250,26250,26250,26250,114
|
|
20231130,135700,1130949950,26250,26250,26250,26250,58
|
|
20231130,135600,1129427450,26250,26250,26250,26250,59
|
|
20231130,135500,1127878700,26250,26250,26300,26250,139
|
|
20231130,135400,1124228700,26300,26250,26300,26250,642
|
|
20231130,135300,1107376150,26250,26250,26300,26250,120
|
|
20231130,135200,1104226050,26250,26300,26300,26250,35
|
|
20231130,135100,1103306850,26300,26300,26350,26300,86
|
|
20231130,135000,1101044550,26300,26300,26350,26300,74
|
|
20231130,134900,1099098100,26300,26250,26300,26250,200
|
|
20231130,134800,1093839400,26250,26250,26300,26250,35
|
|
20231130,134700,1092920450,26300,26300,26350,26250,62
|
|
20231130,134600,1091291750,26300,26250,26300,26250,93
|
|
20231130,134500,1088847550,26250,26300,26300,26250,108
|
|
20231130,134400,1086008550,26300,26300,26300,26300,60
|
|
20231130,134300,1084430550,26300,26300,26350,26300,94
|
|
20231130,134200,1081958300,26300,26300,26300,26300,123
|
|
20231130,134100,1078723400,26300,26300,26300,26300,57
|
|
20231130,134000,1077224300,26300,26300,26300,26300,134
|
|
20231130,133900,1073700100,26300,26300,26300,26300,85
|
|
20231130,133800,1071464600,26300,26300,26300,26300,88
|
|
20231130,133700,1069150200,26300,26300,26300,26300,69
|
|
20231130,133600,1067335500,26300,26350,26350,26300,90
|
|
20231130,133500,1064968000,26350,26300,26350,26300,32
|
|
20231130,133400,1064126300,26350,26300,26350,26300,90
|
|
20231130,133300,1061756400,26350,26300,26400,26300,21
|
|
20231130,133200,1061203400,26300,26300,26300,26300,34
|
|
20231130,133100,1060309200,26350,26300,26350,26300,34
|
|
20231130,133000,1059414800,26300,26250,26350,26250,70
|
|
20231130,132900,1057575650,26300,26250,26300,26250,33
|
|
20231130,132800,1056708950,26250,26250,26250,26250,26
|
|
20231130,132700,1056026450,26250,26250,26250,26250,50
|
|
20231130,132600,1054713950,26300,26300,26300,26250,24
|
|
20231130,132500,1054082800,26300,26300,26300,26300,40
|
|
20231130,132400,1053030800,26300,26300,26300,26300,107
|
|
20231130,132300,1050216700,26300,26350,26350,26300,36
|
|
20231130,132200,1049268900,26350,26350,26350,26350,30
|
|
20231130,132100,1048478400,26350,26350,26400,26300,32
|
|
20231130,132000,1047635500,26350,26300,26350,26300,52
|
|
20231130,131900,1046266450,26350,26300,26350,26300,49
|
|
20231130,131800,1044975750,26250,26250,26300,26250,33
|
|
20231130,131700,1044109250,26250,26250,26300,26250,59
|
|
20231130,131600,1042559450,26300,26300,26300,26300,48
|
|
20231130,131500,1041297050,26300,26300,26300,26250,42
|
|
20231130,131400,1040192850,26300,26300,26300,26300,39
|
|
20231130,131300,1039167150,26300,26350,26350,26300,32
|
|
20231130,131200,1038325500,26300,26250,26300,26250,151
|
|
20231130,131100,1034355900,26250,26300,26300,26250,388
|
|
20231130,131000,1024152600,26300,26300,26300,26300,32
|
|
20231130,130900,1023311000,26300,26300,26300,26300,32
|
|
20231130,130800,1022469400,26300,26300,26300,26300,45
|
|
20231130,130700,1021285900,26300,26300,26350,26300,55
|
|
20231130,130600,1019838950,26300,26350,26350,26300,18
|
|
20231130,130500,1019365200,26350,26350,26350,26350,68
|
|
20231130,130400,1017573400,26350,26350,26400,26350,44
|
|
20231130,130300,1016413850,26400,26350,26400,26350,21
|
|
20231130,130200,1015860450,26350,26350,26400,26350,46
|
|
20231130,130100,1014648300,26350,26350,26350,26350,32
|
|
20231130,130000,1013805100,26350,26300,26350,26300,57
|
|
20231130,125900,1012303400,26300,26350,26350,26300,40
|
|
20231130,125800,1011250850,26300,26300,26300,26300,36
|
|
20231130,125700,1010304050,26300,26300,26350,26300,42
|
|
20231130,125600,1009199350,26300,26300,26300,26300,33
|
|
20231130,125500,1008331450,26350,26300,26350,26300,113
|
|
20231130,125400,1005359500,26350,26350,26350,26300,32
|
|
20231130,125300,1004517300,26400,26350,26400,26300,65
|
|
20231130,125200,1002805700,26300,26300,26300,26300,37
|
|
20231130,125100,1001832600,26300,26300,26300,26300,31
|
|
20231130,125000,1001017300,26300,26300,26350,26300,45
|
|
20231130,124900,999833300,26300,26300,26300,26300,54
|
|
20231130,124800,998413100,26300,26300,26300,26300,20
|
|
20231130,124700,997887100,26300,26300,26300,26300,175
|
|
20231130,124600,993284600,26300,26300,26300,26300,33
|
|
20231130,124500,992416700,26300,26300,26300,26300,395
|
|
20231130,124400,982028200,26300,26350,26350,26300,33
|
|
20231130,124300,981159600,26350,26350,26400,26350,34
|
|
20231130,124200,980263650,26350,26350,26400,26350,119
|
|
20231130,124100,977127900,26350,26400,26450,26350,29
|
|
20231130,124000,976362600,26350,26350,26350,26350,103
|
|
20231130,123900,973648550,26350,26350,26400,26350,260
|
|
20231130,123800,966796550,26400,26400,26400,26400,3
|
|
20231130,123700,966717350,26350,26350,26350,26350,17
|
|
20231130,123600,966269400,26350,26400,26400,26350,19
|
|
20231130,123500,965767950,26400,26400,26400,26400,107
|
|
20231130,123400,962943150,26400,26400,26400,26400,16
|
|
20231130,123300,962520750,26400,26350,26450,26350,28
|
|
20231130,123200,961781800,26350,26350,26400,26350,16
|
|
20231130,123100,961360100,26450,26450,26450,26350,48
|
|
20231130,123000,960092850,26400,26350,26400,26350,40
|
|
20231130,122900,959037500,26350,26350,26350,26350,11
|
|
20231130,122800,958747650,26350,26350,26400,26350,78
|
|
20231130,122700,956692300,26350,26350,26400,26350,16
|
|
20231130,122600,956270450,26350,26400,26400,26350,23
|
|
20231130,122500,955664150,26400,26350,26400,26350,24
|
|
20231130,122400,955030750,26350,26350,26400,26350,32
|
|
20231130,122300,954187400,26350,26400,26400,26350,6
|
|
20231130,122200,954029150,26350,26350,26350,26350,17
|
|
20231130,122100,953581200,26350,26350,26400,26350,15
|
|
20231130,122000,953185600,26350,26450,26500,26350,22
|
|
20231130,121900,952604800,26400,26350,26400,26350,18
|
|
20231130,121800,952130450,26300,26300,26300,26300,9
|
|
20231130,121700,951893750,26300,26300,26350,26300,33
|
|
20231130,121600,951025500,26300,26350,26350,26300,37
|
|
20231130,121500,950052350,26350,26350,26350,26350,8
|
|
20231130,121400,949841550,26550,26550,26550,26550,0
|
|
20231130,121300,949841550,26550,26400,26550,26350,61
|
|
20231130,121200,948228300,26500,26350,26500,26350,103
|
|
20231130,121100,945509000,26350,26350,26350,26350,19
|
|
20231130,121000,945008350,26400,26350,26400,26350,13
|
|
20231130,120900,944665700,26350,26300,26400,26300,92
|
|
20231130,120800,942241700,26350,26350,26350,26350,1
|
|
20231130,120700,942215350,26400,26300,26400,26300,510
|
|
20231130,120600,928777250,26300,26300,26300,26300,133
|
|
20231130,120500,925279350,26300,26300,26300,26300,261
|
|
20231130,120400,918415050,26350,26350,26350,26350,125
|
|
20231130,120300,915121300,26350,26350,26350,26350,78
|
|
20231130,120200,913066000,26350,26400,26400,26350,23
|
|
20231130,120100,912459400,26350,26350,26400,26350,13
|
|
20231130,120000,912116800,26350,26350,26450,26350,10
|
|
20231130,115900,911853200,26400,26400,26400,26350,75
|
|
20231130,115800,909873750,26350,26350,26350,26350,124
|
|
20231130,115700,906606350,26350,26350,26350,26350,11
|
|
20231130,115600,906316500,26350,26400,26400,26350,23
|
|
20231130,115500,905710200,26400,26350,26400,26350,34
|
|
20231130,115400,904813300,26350,26350,26400,26350,181
|
|
20231130,115300,900035650,26350,26350,26400,26350,127
|
|
20231130,115200,896683300,26350,26350,26400,26350,24
|
|
20231130,115100,896050450,26350,26350,26350,26350,27
|
|
20231130,115000,895339000,26400,26400,26400,26350,128
|
|
20231130,114900,891960400,26400,26400,26400,26350,19
|
|
20231130,114800,891459300,26350,26350,26400,26350,173
|
|
20231130,114700,886893550,26400,26350,26400,26350,31
|
|
20231130,114600,886076400,26400,26350,26400,26350,26
|
|
20231130,114500,885391150,26350,26350,26350,26350,1
|
|
20231130,114400,885364800,26350,26350,26400,26350,25
|
|
20231130,114300,884705950,26350,26350,26400,26350,11
|
|
20231130,114200,884416050,26350,26350,26400,26350,10
|
|
20231130,114100,884152350,26350,26350,26350,26350,52
|
|
20231130,114000,882782150,26350,26350,26400,26350,40
|
|
20231130,113900,881727100,26400,26400,26400,26350,19
|
|
20231130,113800,881225900,26400,26350,26400,26350,26
|
|
20231130,113700,880540300,26350,26350,26400,26350,11
|
|
20231130,113600,880250350,26400,26350,26400,26350,122
|
|
20231130,113500,877031000,26350,26350,26350,26350,12
|
|
20231130,113400,876714800,26350,26350,26350,26350,21
|
|
20231130,113300,876161450,26350,26350,26400,26350,179
|
|
20231130,113200,871444300,26350,26350,26400,26350,31
|
|
20231130,113100,870626450,26400,26350,26400,26350,30
|
|
20231130,113000,869835650,26350,26350,26350,26350,6
|
|
20231130,112900,869677550,26300,26350,26400,26300,26
|
|
20231130,112800,868993200,26300,26300,26300,26300,5
|
|
20231130,112700,868861700,26400,26300,26400,26300,290
|
|
20231130,112600,861220550,26300,26300,26300,26300,85
|
|
20231130,112500,858985050,26350,26300,26350,26300,221
|
|
20231130,112400,853172600,26350,26300,26350,26300,20
|
|
20231130,112300,852646300,26350,26350,26350,26300,42
|
|
20231130,112200,851539850,26300,26350,26350,26300,34
|
|
20231130,112100,850644550,26300,26300,26350,26300,23
|
|
20231130,112000,850039400,26350,26300,26350,26300,24
|
|
20231130,111900,849407350,26300,26300,26350,26300,12
|
|
20231130,111800,849091650,26300,26300,26350,26300,43
|
|
20231130,111700,847960650,26350,26350,26350,26350,11
|
|
20231130,111600,847670800,26350,26350,26350,26300,70
|
|
20231130,111500,845827300,26300,26350,26350,26300,21
|
|
20231130,111400,845274500,26300,26250,26350,26250,25
|
|
20231130,111300,844617200,26250,26250,26300,26250,38
|
|
20231130,111200,843619500,26300,26250,26350,26250,70
|
|
20231130,111100,841777800,26300,26250,26350,26250,193
|
|
20231130,111000,836702000,26300,26300,26350,26300,69
|
|
20231130,110900,834887200,26250,26250,26350,26250,430
|
|
20231130,110800,823579100,26200,26300,26300,26100,7203
|
|
20231130,110700,635393050,26250,26350,26400,26100,6796
|
|
20231130,110600,457186000,26350,26550,26600,26350,10265
|
|
20231130,110500,186384550,26600,26700,26700,26550,1384
|
|
20231130,110400,149536350,26700,26700,26700,26700,1
|
|
20231130,110300,149509650,26700,26700,26700,26700,20
|
|
20231130,110200,148975650,26650,26700,26700,26650,30
|
|
20231130,110100,148175650,26700,26700,26700,26700,5
|
|
20231130,110000,148042150,26700,26700,26700,26700,4
|
|
20231130,105900,147935350,26700,26700,26700,26700,16
|
|
20231130,105800,147508150,26700,26700,26700,26700,1
|
|
20231130,105700,147481450,26700,26700,26700,26650,29
|
|
20231130,105600,146707550,26700,26700,26700,26700,4
|
|
20231130,105500,146600750,26700,26700,26700,26650,38
|
|
20231130,105400,145586600,26700,26700,26700,26700,13
|
|
20231130,105300,145239500,26700,26700,26750,26650,50
|
|
20231130,105200,143903650,26650,26650,26650,26650,15
|
|
20231130,105100,143503900,26750,26750,26750,26750,2
|
|
20231130,105000,143450400,26700,26650,26700,26650,65
|
|
20231130,104900,141715750,26650,26650,26650,26650,4
|
|
20231130,104800,141609150,26650,26650,26700,26650,9
|
|
20231130,104700,141369150,26700,26700,26700,26700,7
|
|
20231130,104600,141182250,26650,26650,26650,26650,10
|
|
20231130,104500,140915750,26650,26650,26650,26650,0
|
|
20231130,104400,140915750,26650,26650,26650,26650,18
|
|
20231130,104300,140436050,26700,26700,26700,26700,2
|
|
20231130,104200,140382650,26700,26650,26700,26650,39
|
|
20231130,104100,139342100,26700,26650,26700,26650,24
|
|
20231130,104000,138701900,26650,26650,26650,26650,15
|
|
20231130,103900,138302150,26650,26650,26650,26650,25
|
|
20231130,103800,137635900,26650,26650,26700,26650,9
|
|
20231130,103700,137396000,26650,26650,26650,26650,30
|
|
20231130,103600,136596500,26650,26650,26650,26650,0
|
|
20231130,103500,136596500,26650,26650,26650,26650,24
|
|
20231130,103400,135956900,26650,26650,26650,26650,3
|
|
20231130,103300,135876950,26650,26650,26650,26650,17
|
|
20231130,103200,135423900,26650,26650,26650,26650,4
|
|
20231130,103100,135317300,26650,26650,26650,26650,9
|
|
20231130,103000,135077450,26650,26650,26650,26650,25
|
|
20231130,102900,134411200,26600,26650,26650,26600,115
|
|
20231130,102800,131346650,26650,26650,26650,26650,387
|
|
20231130,102700,121033100,26650,26650,26650,26650,10
|
|
20231130,102600,120766600,26650,26650,26650,26650,8
|
|
20231130,102500,120553400,26650,26650,26650,26650,229
|
|
20231130,102400,114450550,26700,26650,26700,26650,7
|
|
20231130,102300,114263850,26650,26700,26700,26650,8
|
|
20231130,102200,114050550,26650,26700,26700,26650,43
|
|
20231130,102100,112903050,26650,26650,26650,26650,18
|
|
20231130,102000,112423350,26650,26650,26650,26650,6
|
|
20231130,101900,112263450,26650,26650,26650,26650,31
|
|
20231130,101800,111437300,26650,26650,26650,26650,8
|
|
20231130,101700,111224100,26650,26650,26650,26650,16
|
|
20231130,101600,110797700,26650,26650,26650,26650,9
|
|
20231130,101500,110557850,26650,26650,26650,26650,17
|
|
20231130,101400,110104800,26650,26650,26650,26650,5
|
|
20231130,101300,109971550,26700,26650,26700,26650,15
|
|
20231130,101200,109571300,26650,26650,26650,26650,49
|
|
20231130,101100,108265450,26650,26700,26700,26650,140
|
|
20231130,101000,104527900,26700,26700,26750,26700,64
|
|
20231130,100900,102819050,26700,26700,26700,26700,4
|
|
20231130,100800,102712250,26700,26700,26700,26700,5
|
|
20231130,100700,102578750,26700,26700,26700,26700,65
|
|
20231130,100600,100843250,26700,26700,26700,26700,0
|
|
20231130,100500,100843250,26700,26700,26700,26700,12
|
|
20231130,100400,100522850,26700,26700,26700,26700,22
|
|
20231130,100300,99935450,26700,26700,26700,26700,0
|
|
20231130,100200,99935450,26700,26700,26700,26700,30
|
|
20231130,100100,99134450,26700,26700,26700,26700,0
|
|
20231130,100000,99134450,26700,26700,26700,26700,9
|
|
20231130,095900,98894150,26700,26700,26700,26700,58
|
|
20231130,095800,97345550,26750,26750,26750,26750,19
|
|
20231130,095700,96837300,26700,26700,26700,26700,15
|
|
20231130,095600,96436800,26700,26700,26700,26700,0
|
|
20231130,095500,96436800,26700,26700,26700,26700,10
|
|
20231130,095400,96169800,26700,26700,26700,26700,14
|
|
20231130,095300,95796000,26700,26700,26700,26700,0
|
|
20231130,095200,95796000,26700,26700,26700,26700,8
|
|
20231130,095100,95582400,26750,26750,26750,26750,0
|
|
20231130,095000,95582400,26750,26700,26750,26700,5
|
|
20231130,094900,95448850,26750,26750,26750,26750,0
|
|
20231130,094800,95448850,26750,26750,26750,26750,0
|
|
20231130,094700,95448850,26750,26750,26750,26750,0
|
|
20231130,094600,95448850,26750,26750,26750,26750,1
|
|
20231130,094500,95422100,26700,26700,26700,26700,33
|
|
20231130,094400,94541000,26700,26700,26700,26700,15
|
|
20231130,094300,94140500,26750,26800,26800,26750,338
|
|
20231130,094200,85098900,26800,26800,26800,26800,0
|
|
20231130,094100,85098900,26800,26800,26800,26800,19
|
|
20231130,094000,84589700,26800,26800,26800,26800,6
|
|
20231130,093900,84428900,26850,26850,26850,26850,0
|
|
20231130,093800,84428900,26850,26850,26850,26850,1
|
|
20231130,093700,84402050,26800,26800,26800,26800,0
|
|
20231130,093600,84402050,26800,26800,26800,26800,0
|
|
20231130,093500,84402050,26800,26800,26800,26800,0
|
|
20231130,093400,84402050,26800,26800,26800,26800,6
|
|
20231130,093300,84241250,26800,26850,26850,26800,49
|
|
20231130,093200,82926000,26800,26800,26800,26800,0
|
|
20231130,093100,82926000,26800,26800,26800,26800,0
|
|
20231130,093000,82926000,26800,26800,26800,26800,19
|
|
20231130,092900,82416800,26800,26800,26800,26800,2
|
|
20231130,092800,82363200,26800,26800,26800,26800,10
|
|
20231130,092700,82095200,26750,26750,26750,26750,0
|
|
20231130,092600,82095200,26750,26750,26750,26750,1
|
|
20231130,092500,82068450,26800,26800,26800,26800,22
|
|
20231130,092400,81478850,26750,26750,26750,26750,0
|
|
20231130,092300,81478850,26750,26750,26750,26750,0
|
|
20231130,092200,81478850,26750,26750,26750,26750,5
|
|
20231130,092100,81345100,26850,26850,26850,26850,1
|
|
20231130,092000,81318250,26850,26750,26850,26750,74
|
|
20231130,091900,79338650,26750,26750,26750,26750,0
|
|
20231130,091800,79338650,26750,26700,26750,26700,192
|
|
20231130,091700,74212200,26750,26750,26750,26750,0
|
|
20231130,091600,74212200,26750,26750,26750,26750,91
|
|
20231130,091500,71777950,26850,26800,26850,26800,76
|
|
20231130,091400,69741050,26800,26750,26800,26750,17
|
|
20231130,091300,69286050,26750,26750,26750,26750,8
|
|
20231130,091200,69072050,26650,26700,26700,26650,61
|
|
20231130,091100,67443450,26650,26650,26650,26650,0
|
|
20231130,091000,67443450,26650,26650,26700,26650,183
|
|
20231130,090900,62566300,26750,26750,26750,26750,11
|
|
20231130,090800,62272050,26750,26650,26750,26650,40
|
|
20231130,090700,61203050,26750,26750,26750,26750,33
|
|
20231130,090600,60320300,26750,26750,26750,26750,7
|
|
20231130,090500,60133050,26850,26900,26900,26650,534
|
|
20231130,090400,45863350,26800,26800,26800,26800,0
|
|
20231130,090300,45863350,26800,26800,26800,26800,0
|
|
20231130,090200,45863350,26800,26800,26800,26800,110
|
|
20231130,090100,42915350,26850,26900,26900,26850,114
|
|
20231130,090000,39850900,27000,27100,27100,26950,1471
|