669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,200600,1595252500,65200,65200,65200,65200,450
|
|
20231130,200500,1595252500,65200,65200,65200,65200,0
|
|
20231130,200400,1595252500,65200,65200,65200,65200,0
|
|
20231130,200300,1595252500,65200,65200,65200,65200,0
|
|
20231130,200200,1595252500,65200,65200,65200,65200,0
|
|
20231130,200100,1595252500,65200,65200,65200,65200,0
|
|
20231130,200000,1595252500,65200,65200,65200,65200,0
|
|
20231130,195900,1595252500,65200,65200,65200,65200,0
|
|
20231130,195800,1595252500,65200,65200,65200,65200,0
|
|
20231130,195700,1595252500,65200,65200,65200,65200,0
|
|
20231130,195600,1595252500,65200,65200,65200,65200,0
|
|
20231130,195500,1595252500,65200,65200,65200,65200,0
|
|
20231130,195400,1595252500,65200,65200,65200,65200,0
|
|
20231130,195300,1595252500,65200,65200,65200,65200,0
|
|
20231130,195200,1595252500,65200,65200,65200,65200,0
|
|
20231130,195100,1595252500,65200,65200,65200,65200,0
|
|
20231130,195000,1595252500,65200,65200,65200,65200,0
|
|
20231130,194900,1595252500,65200,65200,65200,65200,0
|
|
20231130,194800,1595252500,65200,65200,65200,65200,0
|
|
20231130,194700,1595252500,65200,65200,65200,65200,0
|
|
20231130,194600,1595252500,65200,65200,65200,65200,0
|
|
20231130,194500,1595252500,65200,65200,65200,65200,0
|
|
20231130,194400,1595252500,65200,65200,65200,65200,0
|
|
20231130,194300,1595252500,65200,65200,65200,65200,0
|
|
20231130,194200,1595252500,65200,65200,65200,65200,0
|
|
20231130,194100,1595252500,65200,65200,65200,65200,0
|
|
20231130,194000,1595252500,65200,65200,65200,65200,0
|
|
20231130,193900,1595252500,65200,65200,65200,65200,0
|
|
20231130,193800,1595252500,65200,65200,65200,65200,0
|
|
20231130,193700,1595252500,65200,65200,65200,65200,0
|
|
20231130,193600,1595252500,65200,65200,65200,65200,450
|
|
20231130,193500,1595252500,65200,65200,65200,65200,0
|
|
20231130,193400,1595252500,65200,65200,65200,65200,0
|
|
20231130,193300,1595252500,65200,65200,65200,65200,0
|
|
20231130,193200,1595252500,65200,65200,65200,65200,0
|
|
20231130,193100,1595252500,65200,65200,65200,65200,0
|
|
20231130,193000,1595252500,65200,65200,65200,65200,0
|
|
20231130,192900,1595252500,65200,65200,65200,65200,0
|
|
20231130,192800,1595252500,65200,65200,65200,65200,0
|
|
20231130,192700,1595252500,65200,65200,65200,65200,0
|
|
20231130,192600,1595252500,65200,65200,65200,65200,0
|
|
20231130,192500,1595252500,65200,65200,65200,65200,0
|
|
20231130,192400,1595252500,65200,65200,65200,65200,0
|
|
20231130,192300,1595252500,65200,65200,65200,65200,0
|
|
20231130,192200,1595252500,65200,65200,65200,65200,0
|
|
20231130,192100,1595252500,65200,65200,65200,65200,0
|
|
20231130,192000,1595252500,65200,65200,65200,65200,0
|
|
20231130,191900,1595252500,65200,65200,65200,65200,0
|
|
20231130,191800,1595252500,65200,65200,65200,65200,0
|
|
20231130,191700,1595252500,65200,65200,65200,65200,0
|
|
20231130,191600,1595252500,65200,65200,65200,65200,0
|
|
20231130,191500,1595252500,65200,65200,65200,65200,0
|
|
20231130,191400,1595252500,65200,65200,65200,65200,0
|
|
20231130,191300,1595252500,65200,65200,65200,65200,0
|
|
20231130,191200,1595252500,65200,65200,65200,65200,0
|
|
20231130,191100,1595252500,65200,65200,65200,65200,0
|
|
20231130,191000,1595252500,65200,65200,65200,65200,0
|
|
20231130,190900,1595252500,65200,65200,65200,65200,0
|
|
20231130,190800,1595252500,65200,65200,65200,65200,0
|
|
20231130,190700,1595252500,65200,65200,65200,65200,0
|
|
20231130,190600,1595252500,65200,65200,65200,65200,450
|
|
20231130,190500,1595252500,65200,65200,65200,65200,0
|
|
20231130,190400,1595252500,65200,65200,65200,65200,0
|
|
20231130,190300,1595252500,65200,65200,65200,65200,0
|
|
20231130,190200,1595252500,65200,65200,65200,65200,0
|
|
20231130,190100,1595252500,65200,65200,65200,65200,0
|
|
20231130,190000,1595252500,65200,65200,65200,65200,0
|
|
20231130,185900,1595252500,65200,65200,65200,65200,0
|
|
20231130,185800,1595252500,65200,65200,65200,65200,0
|
|
20231130,185700,1595252500,65200,65200,65200,65200,0
|
|
20231130,185600,1595252500,65200,65200,65200,65200,0
|
|
20231130,185500,1595252500,65200,65200,65200,65200,0
|
|
20231130,185400,1595252500,65200,65200,65200,65200,0
|
|
20231130,185300,1595252500,65200,65200,65200,65200,0
|
|
20231130,185200,1595252500,65200,65200,65200,65200,0
|
|
20231130,185100,1595252500,65200,65200,65200,65200,0
|
|
20231130,185000,1595252500,65200,65200,65200,65200,0
|
|
20231130,184900,1595252500,65200,65200,65200,65200,0
|
|
20231130,184800,1595252500,65200,65200,65200,65200,0
|
|
20231130,184700,1595252500,65200,65200,65200,65200,0
|
|
20231130,184600,1595252500,65200,65200,65200,65200,0
|
|
20231130,184500,1595252500,65200,65200,65200,65200,0
|
|
20231130,184400,1595252500,65200,65200,65200,65200,0
|
|
20231130,184300,1595252500,65200,65200,65200,65200,0
|
|
20231130,184200,1595252500,65200,65200,65200,65200,0
|
|
20231130,184100,1595252500,65200,65200,65200,65200,0
|
|
20231130,184000,1595252500,65200,65200,65200,65200,0
|
|
20231130,183900,1595252500,65200,65200,65200,65200,0
|
|
20231130,183800,1595252500,65200,65200,65200,65200,0
|
|
20231130,183700,1595252500,65200,65200,65200,65200,0
|
|
20231130,183600,1595252500,65200,65200,65200,65200,450
|
|
20231130,183500,1595252500,65200,65200,65200,65200,0
|
|
20231130,183400,1595252500,65200,65200,65200,65200,0
|
|
20231130,183300,1595252500,65200,65200,65200,65200,0
|
|
20231130,183200,1595252500,65200,65200,65200,65200,0
|
|
20231130,183100,1595252500,65200,65200,65200,65200,0
|
|
20231130,183000,1595252500,65200,65200,65200,65200,0
|
|
20231130,182900,1595252500,65200,65200,65200,65200,0
|
|
20231130,182800,1595252500,65200,65200,65200,65200,0
|
|
20231130,182700,1595252500,65200,65200,65200,65200,0
|
|
20231130,182600,1595252500,65200,65200,65200,65200,0
|
|
20231130,182500,1595252500,65200,65200,65200,65200,0
|
|
20231130,182400,1595252500,65200,65200,65200,65200,0
|
|
20231130,182300,1595252500,65200,65200,65200,65200,0
|
|
20231130,182200,1595252500,65200,65200,65200,65200,0
|
|
20231130,182100,1595252500,65200,65200,65200,65200,0
|
|
20231130,182000,1595252500,65200,65200,65200,65200,0
|
|
20231130,181900,1595252500,65200,65200,65200,65200,0
|
|
20231130,181800,1595252500,65200,65200,65200,65200,0
|
|
20231130,181700,1595252500,65200,65200,65200,65200,0
|
|
20231130,181600,1595252500,65200,65200,65200,65200,0
|
|
20231130,181500,1595252500,65200,65200,65200,65200,0
|
|
20231130,181400,1595252500,65200,65200,65200,65200,0
|
|
20231130,181300,1595252500,65200,65200,65200,65200,0
|
|
20231130,181200,1595252500,65200,65200,65200,65200,0
|
|
20231130,181100,1595252500,65200,65200,65200,65200,0
|
|
20231130,181000,1595252500,65200,65200,65200,65200,0
|
|
20231130,180900,1595252500,65200,65200,65200,65200,0
|
|
20231130,180800,1595252500,65200,65200,65200,65200,0
|
|
20231130,180700,1595252500,65200,65200,65200,65200,0
|
|
20231130,180600,1595252500,65200,65200,65200,65200,450
|
|
20231130,180500,1595252500,65200,65200,65200,65200,0
|
|
20231130,180400,1595252500,65200,65200,65200,65200,0
|
|
20231130,180300,1595252500,65200,65200,65200,65200,0
|
|
20231130,180200,1595252500,65200,65200,65200,65200,0
|
|
20231130,180100,1595252500,65200,65200,65200,65200,0
|
|
20231130,180000,1595252500,65200,65200,65200,65200,0
|
|
20231130,175900,1595252500,65200,65200,65200,65200,0
|
|
20231130,175800,1595252500,65200,65200,65200,65200,0
|
|
20231130,175700,1595252500,65200,65200,65200,65200,0
|
|
20231130,175600,1595252500,65200,65200,65200,65200,0
|
|
20231130,175500,1595252500,65200,65200,65200,65200,0
|
|
20231130,175400,1595252500,65200,65200,65200,65200,0
|
|
20231130,175300,1595252500,65200,65200,65200,65200,0
|
|
20231130,175200,1595252500,65200,65200,65200,65200,0
|
|
20231130,175100,1595252500,65200,65200,65200,65200,0
|
|
20231130,175000,1595252500,65200,65200,65200,65200,0
|
|
20231130,174900,1595252500,65200,65200,65200,65200,0
|
|
20231130,174800,1595252500,65200,65200,65200,65200,0
|
|
20231130,174700,1595252500,65200,65200,65200,65200,0
|
|
20231130,174600,1595252500,65200,65200,65200,65200,0
|
|
20231130,174500,1595252500,65200,65200,65200,65200,0
|
|
20231130,174400,1595252500,65200,65200,65200,65200,0
|
|
20231130,174300,1595252500,65200,65200,65200,65200,0
|
|
20231130,174200,1595252500,65200,65200,65200,65200,0
|
|
20231130,174100,1595252500,65200,65200,65200,65200,0
|
|
20231130,174000,1595252500,65200,65200,65200,65200,0
|
|
20231130,173900,1595252500,65200,65200,65200,65200,0
|
|
20231130,173800,1595252500,65200,65200,65200,65200,0
|
|
20231130,173700,1595252500,65200,65200,65200,65200,0
|
|
20231130,173600,1595252500,65200,65200,65200,65200,450
|
|
20231130,173500,1595252500,65200,65200,65200,65200,0
|
|
20231130,173400,1595252500,65200,65200,65200,65200,0
|
|
20231130,173300,1595252500,65200,65200,65200,65200,0
|
|
20231130,173200,1595252500,65200,65200,65200,65200,0
|
|
20231130,173100,1595252500,65200,65200,65200,65200,0
|
|
20231130,173000,1595252500,65200,65200,65200,65200,0
|
|
20231130,172900,1595252500,65200,65200,65200,65200,0
|
|
20231130,172800,1595252500,65200,65200,65200,65200,0
|
|
20231130,172700,1595252500,65200,65200,65200,65200,0
|
|
20231130,172600,1595252500,65200,65200,65200,65200,0
|
|
20231130,172500,1595252500,65200,65200,65200,65200,0
|
|
20231130,172400,1595252500,65200,65200,65200,65200,0
|
|
20231130,172300,1595252500,65200,65200,65200,65200,0
|
|
20231130,172200,1595252500,65200,65200,65200,65200,0
|
|
20231130,172100,1595252500,65200,65200,65200,65200,0
|
|
20231130,172000,1595252500,65200,65200,65200,65200,0
|
|
20231130,171900,1595252500,65200,65200,65200,65200,0
|
|
20231130,171800,1595252500,65200,65200,65200,65200,0
|
|
20231130,171700,1595252500,65200,65200,65200,65200,0
|
|
20231130,171600,1595252500,65200,65200,65200,65200,0
|
|
20231130,171500,1595252500,65200,65200,65200,65200,0
|
|
20231130,171400,1595252500,65200,65200,65200,65200,0
|
|
20231130,171300,1595252500,65200,65200,65200,65200,0
|
|
20231130,171200,1595252500,65200,65200,65200,65200,0
|
|
20231130,171100,1595252500,65200,65200,65200,65200,0
|
|
20231130,171000,1595252500,65200,65200,65200,65200,0
|
|
20231130,170900,1595252500,65200,65200,65200,65200,0
|
|
20231130,170800,1595252500,65200,65200,65200,65200,0
|
|
20231130,170700,1595252500,65200,65200,65200,65200,0
|
|
20231130,170600,1595252500,65200,65200,65200,65200,450
|
|
20231130,170500,1595252500,65200,65200,65200,65200,0
|
|
20231130,170400,1595252500,65200,65200,65200,65200,0
|
|
20231130,170300,1595252500,65200,65200,65200,65200,0
|
|
20231130,170200,1595252500,65200,65200,65200,65200,0
|
|
20231130,170100,1595252500,65200,65200,65200,65200,0
|
|
20231130,170000,1595252500,65200,65200,65200,65200,0
|
|
20231130,165900,1595252500,65200,65200,65200,65200,0
|
|
20231130,165800,1595252500,65200,65200,65200,65200,0
|
|
20231130,165700,1595252500,65200,65200,65200,65200,0
|
|
20231130,165600,1595252500,65200,65200,65200,65200,0
|
|
20231130,165500,1595252500,65200,65200,65200,65200,0
|
|
20231130,165400,1595252500,65200,65200,65200,65200,0
|
|
20231130,165300,1595252500,65200,65200,65200,65200,0
|
|
20231130,165200,1595252500,65200,65200,65200,65200,0
|
|
20231130,165100,1595252500,65200,65200,65200,65200,0
|
|
20231130,165000,1595252500,65200,65200,65200,65200,0
|
|
20231130,164900,1595252500,65200,65200,65200,65200,0
|
|
20231130,164800,1595252500,65200,65200,65200,65200,0
|
|
20231130,164700,1595252500,65200,65200,65200,65200,0
|
|
20231130,164600,1595252500,65200,65200,65200,65200,0
|
|
20231130,164500,1595252500,65200,65200,65200,65200,0
|
|
20231130,164400,1595252500,65200,65200,65200,65200,0
|
|
20231130,164300,1595252500,65200,65200,65200,65200,0
|
|
20231130,164200,1595252500,65200,65200,65200,65200,0
|
|
20231130,164100,1595252500,65200,65200,65200,65200,0
|
|
20231130,164000,1595252500,65200,65200,65200,65200,0
|
|
20231130,163900,1595252500,65200,65200,65200,65200,0
|
|
20231130,163800,1595252500,65200,65200,65200,65200,0
|
|
20231130,163700,1595252500,65200,65200,65200,65200,0
|
|
20231130,163600,1595252500,65200,65200,65200,65200,450
|
|
20231130,163500,1595252500,65200,65200,65200,65200,0
|
|
20231130,163400,1595252500,65200,65200,65200,65200,0
|
|
20231130,163300,1595252500,65200,65200,65200,65200,0
|
|
20231130,163200,1595252500,65200,65200,65200,65200,0
|
|
20231130,163100,1595252500,65200,65200,65200,65200,0
|
|
20231130,163000,1595252500,65200,65200,65200,65200,0
|
|
20231130,162900,1595252500,65200,65200,65200,65200,0
|
|
20231130,162800,1595252500,65200,65200,65200,65200,0
|
|
20231130,162700,1595252500,65200,65200,65200,65200,0
|
|
20231130,162600,1595252500,65200,65200,65200,65200,0
|
|
20231130,162500,1595252500,65200,65200,65200,65200,0
|
|
20231130,162400,1595252500,65200,65200,65200,65200,0
|
|
20231130,162300,1595252500,65200,65200,65200,65200,0
|
|
20231130,162200,1595252500,65200,65200,65200,65200,0
|
|
20231130,162100,1595252500,65200,65200,65200,65200,0
|
|
20231130,162000,1595252500,65200,65200,65200,65200,0
|
|
20231130,161900,1595252500,65200,65200,65200,65200,0
|
|
20231130,161800,1595252500,65200,65200,65200,65200,0
|
|
20231130,161700,1595252500,65200,65200,65200,65200,0
|
|
20231130,161600,1595252500,65200,65200,65200,65200,0
|
|
20231130,161500,1595252500,65200,65200,65200,65200,0
|
|
20231130,161400,1595252500,65200,65200,65200,65200,0
|
|
20231130,161300,1595252500,65200,65200,65200,65200,0
|
|
20231130,161200,1595252500,65200,65200,65200,65200,0
|
|
20231130,161100,1595252500,65200,65200,65200,65200,0
|
|
20231130,161000,1595252500,65200,65200,65200,65200,0
|
|
20231130,160900,1595252500,65200,65200,65200,65200,0
|
|
20231130,160800,1595252500,65200,65200,65200,65200,0
|
|
20231130,160700,1595252500,65200,65200,65200,65200,0
|
|
20231130,160600,1595252500,65200,65200,65200,65200,450
|
|
20231130,160500,1595252500,65200,65200,65200,65200,0
|
|
20231130,160400,1595252500,65200,65200,65200,65200,0
|
|
20231130,160300,1595252500,65200,65200,65200,65200,0
|
|
20231130,160200,1595252500,65200,65200,65200,65200,0
|
|
20231130,160100,1595252500,65200,65200,65200,65200,0
|
|
20231130,160000,1595252500,65200,65200,65200,65200,0
|
|
20231130,155900,1595252500,65200,65200,65200,65200,0
|
|
20231130,155800,1595252500,65200,65200,65200,65200,0
|
|
20231130,155700,1595252500,65200,65200,65200,65200,0
|
|
20231130,155600,1595252500,65200,65200,65200,65200,0
|
|
20231130,155500,1595252500,65200,65200,65200,65200,0
|
|
20231130,155400,1595252500,65200,65200,65200,65200,0
|
|
20231130,155300,1595252500,65200,65200,65200,65200,0
|
|
20231130,155200,1595252500,65200,65200,65200,65200,0
|
|
20231130,155100,1595252500,65200,65200,65200,65200,0
|
|
20231130,155000,1595252500,65200,65200,65200,65200,0
|
|
20231130,154900,1595252500,65200,65200,65200,65200,0
|
|
20231130,154800,1595252500,65200,65200,65200,65200,0
|
|
20231130,154700,1595252500,65200,65200,65200,65200,0
|
|
20231130,154600,1595252500,65200,65200,65200,65200,0
|
|
20231130,154500,1595252500,65200,65200,65200,65200,0
|
|
20231130,154400,1595252500,65200,65200,65200,65200,0
|
|
20231130,154300,1595252500,65200,65200,65200,65200,0
|
|
20231130,154200,1595252500,65200,65200,65200,65200,0
|
|
20231130,154100,1595252500,65200,65200,65200,65200,0
|
|
20231130,154000,1595252500,65200,65200,65200,65200,0
|
|
20231130,153900,1595252500,65200,65200,65200,65200,0
|
|
20231130,153800,1595252500,65200,65200,65200,65200,0
|
|
20231130,153700,1595252500,65200,65200,65200,65200,0
|
|
20231130,153600,1595252500,65200,65200,65200,65200,450
|
|
20231130,153500,1595252500,65200,65200,65200,65200,0
|
|
20231130,153400,1595252500,65200,65200,65200,65200,0
|
|
20231130,153300,1595252500,65200,65200,65200,65200,0
|
|
20231130,153200,1595252500,65200,65200,65200,65200,0
|
|
20231130,153100,1595252500,65200,65200,65200,65200,0
|
|
20231130,153000,1595252500,65200,65200,65200,65200,450
|
|
20231130,152900,1565912500,65300,65300,65300,65300,0
|
|
20231130,152800,1565912500,65300,65300,65300,65300,0
|
|
20231130,152700,1565912500,65300,65300,65300,65300,0
|
|
20231130,152600,1565912500,65300,65300,65300,65300,0
|
|
20231130,152500,1565912500,65300,65300,65300,65300,0
|
|
20231130,152400,1565912500,65300,65300,65300,65300,0
|
|
20231130,152300,1565912500,65300,65300,65300,65300,0
|
|
20231130,152200,1565912500,65300,65300,65300,65300,0
|
|
20231130,152100,1565912500,65300,65300,65300,65300,0
|
|
20231130,152000,1565912500,65300,65300,65300,65300,0
|
|
20231130,151900,1565912500,65300,65200,65300,65200,4
|
|
20231130,151800,1565651600,65200,65200,65200,65100,15
|
|
20231130,151700,1564673700,65000,65000,65000,65000,14
|
|
20231130,151600,1563763700,65000,65000,65000,65000,0
|
|
20231130,151500,1563763700,65000,65000,65000,65000,1
|
|
20231130,151400,1563698700,65200,65000,65200,65000,93
|
|
20231130,151300,1557653300,65000,65000,65000,65000,1
|
|
20231130,151200,1557588300,65000,65000,65000,65000,0
|
|
20231130,151100,1557588300,65000,65300,65300,65000,65
|
|
20231130,151000,1553355500,65300,65200,65300,65100,64
|
|
20231130,150900,1549183500,65300,65300,65300,65300,162
|
|
20231130,150800,1538604900,65300,65200,65300,65200,165
|
|
20231130,150700,1527841800,65100,65000,65100,65000,61
|
|
20231130,150600,1523870800,65000,65000,65000,65000,0
|
|
20231130,150500,1523870800,65000,65000,65000,65000,16
|
|
20231130,150400,1522830800,65000,65200,65200,65000,54
|
|
20231130,150300,1519318400,65200,65100,65200,65100,125
|
|
20231130,150200,1511178400,65000,65000,65000,65000,0
|
|
20231130,150100,1511178400,65000,65000,65000,65000,363
|
|
20231130,150000,1487583400,65000,65000,65000,65000,0
|
|
20231130,145900,1487583400,65000,65000,65000,65000,0
|
|
20231130,145800,1487583400,65000,65200,65200,65000,20
|
|
20231130,145700,1486283200,65100,65100,65100,65100,0
|
|
20231130,145600,1486283200,65100,65100,65100,65100,0
|
|
20231130,145500,1486283200,65100,65100,65100,65100,87
|
|
20231130,145400,1480619500,65200,65200,65200,65200,1
|
|
20231130,145300,1480554300,65200,65200,65200,65200,3
|
|
20231130,145200,1480358700,65200,65200,65200,65200,4
|
|
20231130,145100,1480097900,65200,65200,65200,65200,0
|
|
20231130,145000,1480097900,65200,65200,65200,65200,50
|
|
20231130,144900,1476837900,65200,65200,65200,65200,6
|
|
20231130,144800,1476446700,65200,65200,65200,65200,1
|
|
20231130,144700,1476381500,65000,65000,65000,65000,1
|
|
20231130,144600,1476316500,65000,65200,65200,65000,2
|
|
20231130,144500,1476186300,65000,65000,65000,65000,163
|
|
20231130,144400,1465591300,64800,65000,65000,64800,2
|
|
20231130,144300,1465461500,65000,65000,65000,65000,0
|
|
20231130,144200,1465461500,65000,65000,65000,65000,4
|
|
20231130,144100,1465201500,64700,64800,64800,64700,344
|
|
20231130,144000,1442916900,64800,64800,64800,64800,33
|
|
20231130,143900,1440778500,65100,65100,65100,65100,17
|
|
20231130,143800,1439671800,65300,65300,65300,64800,14
|
|
20231130,143700,1438758100,65300,65000,65300,65000,4
|
|
20231130,143600,1438497200,64800,65200,65200,64800,14
|
|
20231130,143500,1437587200,65100,65100,65100,65100,1
|
|
20231130,143400,1437522100,65300,65300,65300,65300,0
|
|
20231130,143300,1437522100,65300,65300,65300,65300,0
|
|
20231130,143200,1437522100,65300,65300,65300,65300,11
|
|
20231130,143100,1436803800,65300,65300,65300,65300,0
|
|
20231130,143000,1436803800,65300,64800,65300,64700,134
|
|
20231130,142900,1428120400,64900,64900,64900,64900,3
|
|
20231130,142800,1427925700,64900,64800,64900,64800,74
|
|
20231130,142700,1423129400,64900,65300,65300,64900,55
|
|
20231130,142600,1419559100,65300,65000,65300,64900,535
|
|
20231130,142500,1384810200,65200,65000,65200,65000,63
|
|
20231130,142400,1380715000,65200,65300,65300,65000,67
|
|
20231130,142300,1376359100,65000,65300,65300,65000,72
|
|
20231130,142200,1371676100,65000,65100,65100,65000,125
|
|
20231130,142100,1363547100,65100,65100,65300,65100,71
|
|
20231130,142000,1358923600,65100,65200,65200,65100,156
|
|
20231130,141900,1348753400,65300,65300,65300,65300,5
|
|
20231130,141800,1348426900,65300,65300,65300,65300,203
|
|
20231130,141700,1335171000,65300,65300,65300,65300,65
|
|
20231130,141600,1330926500,65300,65300,65300,65300,63
|
|
20231130,141500,1326812600,65400,65400,65400,65400,226
|
|
20231130,141400,1312032200,65400,65600,65600,65400,67
|
|
20231130,141300,1307649500,65600,65600,65600,65600,6
|
|
20231130,141200,1307255900,65600,65600,65600,65600,0
|
|
20231130,141100,1307255900,65600,65600,65600,65600,10
|
|
20231130,141000,1306599900,65500,65500,65500,65500,5
|
|
20231130,140900,1306272400,65500,65500,65600,65500,15
|
|
20231130,140800,1305288900,65500,65500,65500,65500,22
|
|
20231130,140700,1303847900,65500,65500,65500,65500,0
|
|
20231130,140600,1303847900,65500,65600,65600,65500,70
|
|
20231130,140500,1299262800,65600,65600,65600,65600,50
|
|
20231130,140400,1295982800,65600,65600,65600,65600,1
|
|
20231130,140300,1295917200,65500,65500,65500,65500,0
|
|
20231130,140200,1295917200,65500,65500,65500,65500,0
|
|
20231130,140100,1295917200,65500,65500,65500,65500,15
|
|
20231130,140000,1294934700,65500,65500,65500,65500,1
|
|
20231130,135900,1294869200,65400,65400,65400,65400,0
|
|
20231130,135800,1294869200,65400,65400,65400,65400,0
|
|
20231130,135700,1294869200,65400,65400,65400,65400,64
|
|
20231130,135600,1290683600,65400,65500,65500,65400,36
|
|
20231130,135500,1288325700,65500,65500,65500,65500,1
|
|
20231130,135400,1288260200,65600,65500,65600,65500,52
|
|
20231130,135300,1284850700,65500,65500,65500,65500,14
|
|
20231130,135200,1283933700,65600,65600,65600,65600,10
|
|
20231130,135100,1283277700,65600,65600,65600,65600,0
|
|
20231130,135000,1283277700,65600,65600,65600,65600,1
|
|
20231130,134900,1283212100,65600,65600,65600,65600,0
|
|
20231130,134800,1283212100,65600,65600,65600,65600,1
|
|
20231130,134700,1283146500,65500,65600,65600,65500,22
|
|
20231130,134600,1281703400,65600,65600,65600,65600,70
|
|
20231130,134500,1277111400,65500,65500,65500,65500,1
|
|
20231130,134400,1277045900,65500,65500,65500,65500,85
|
|
20231130,134300,1271478400,65600,65500,65600,65500,40
|
|
20231130,134200,1268854900,65600,65600,65600,65600,166
|
|
20231130,134100,1257965300,65500,65500,65500,65500,1
|
|
20231130,134000,1257899800,65500,65500,65500,65500,0
|
|
20231130,133900,1257899800,65500,65500,65500,65500,0
|
|
20231130,133800,1257899800,65500,65500,65500,65500,9
|
|
20231130,133700,1257310300,65500,65500,65500,65500,0
|
|
20231130,133600,1257310300,65500,65500,65500,65500,0
|
|
20231130,133500,1257310300,65500,65500,65500,65500,1
|
|
20231130,133400,1257244800,65500,65500,65500,65500,22
|
|
20231130,133300,1255803800,65500,65500,65500,65500,1
|
|
20231130,133200,1255738300,65500,65500,65500,65500,1
|
|
20231130,133100,1255672800,65500,65500,65500,65500,0
|
|
20231130,133000,1255672800,65500,65500,65500,65500,0
|
|
20231130,132900,1255672800,65500,65500,65500,65500,2
|
|
20231130,132800,1255541800,65600,65600,65600,65600,0
|
|
20231130,132700,1255541800,65600,65600,65600,65600,0
|
|
20231130,132600,1255541800,65600,65600,65600,65600,1
|
|
20231130,132500,1255476200,65700,65700,65700,65700,1
|
|
20231130,132400,1255410500,65700,65400,65700,65400,28
|
|
20231130,132300,1253575400,65500,65500,65500,65400,70
|
|
20231130,132200,1248994700,65600,65600,65600,65600,20
|
|
20231130,132100,1247682700,65600,65600,65600,65600,0
|
|
20231130,132000,1247682700,65600,65600,65600,65600,11
|
|
20231130,131900,1246961100,65500,65500,65500,65500,0
|
|
20231130,131800,1246961100,65500,65500,65500,65500,12
|
|
20231130,131700,1246175100,65500,65500,65500,65500,5
|
|
20231130,131600,1245847600,65500,65500,65600,65500,112
|
|
20231130,131500,1238511400,65500,65500,65500,65500,59
|
|
20231130,131400,1234646900,65400,65400,65400,65400,6
|
|
20231130,131300,1234254500,65400,65300,65400,65300,13
|
|
20231130,131200,1233404400,65400,65400,65400,65400,19
|
|
20231130,131100,1232161800,65500,65400,65500,65300,68
|
|
20231130,131000,1227715000,65400,65500,65500,65400,15
|
|
20231130,130900,1226733700,65500,65500,65500,65500,3
|
|
20231130,130800,1226537200,65500,65500,65500,65500,0
|
|
20231130,130700,1226537200,65500,65500,65500,65500,0
|
|
20231130,130600,1226537200,65500,65400,65500,65400,11
|
|
20231130,130500,1225817100,65400,65400,65400,65400,0
|
|
20231130,130400,1225817100,65400,65200,65400,65200,4
|
|
20231130,130300,1225555700,65200,65200,65200,65200,25
|
|
20231130,130200,1223925700,65300,65200,65300,65200,26
|
|
20231130,130100,1222230400,65200,65200,65200,65200,0
|
|
20231130,130000,1222230400,65200,65200,65200,65200,28
|
|
20231130,125900,1220404800,65200,65200,65200,65200,0
|
|
20231130,125800,1220404800,65200,65200,65200,65200,0
|
|
20231130,125700,1220404800,65200,65200,65200,65200,2
|
|
20231130,125600,1220274400,65200,65200,65200,65200,20
|
|
20231130,125500,1218970400,65200,65300,65300,65200,89
|
|
20231130,125400,1213159200,65300,65400,65400,65300,36
|
|
20231130,125300,1210808200,65200,65200,65200,65200,0
|
|
20231130,125200,1210808200,65200,65200,65200,65200,0
|
|
20231130,125100,1210808200,65200,65300,65300,65200,38
|
|
20231130,125000,1208330300,65100,65100,65100,65100,0
|
|
20231130,124900,1208330300,65100,65100,65100,65100,0
|
|
20231130,124800,1208330300,65100,65100,65100,65100,0
|
|
20231130,124700,1208330300,65100,65200,65200,65100,727
|
|
20231130,124600,1160930000,65200,65200,65200,65200,5
|
|
20231130,124500,1160604000,65200,65400,65500,65200,23
|
|
20231130,124400,1159100100,65200,65200,65200,65200,2
|
|
20231130,124300,1158969700,65400,65400,65400,65400,5
|
|
20231130,124200,1158642700,65400,65400,65400,65400,0
|
|
20231130,124100,1158642700,65400,65400,65400,65400,0
|
|
20231130,124000,1158642700,65400,65400,65400,65400,0
|
|
20231130,123900,1158642700,65400,65400,65400,65400,20
|
|
20231130,123800,1157334700,65400,65400,65400,65400,0
|
|
20231130,123700,1157334700,65400,65400,65400,65400,3
|
|
20231130,123600,1157138500,65400,65300,65400,65300,35
|
|
20231130,123500,1154849800,65200,65200,65200,65100,60
|
|
20231130,123400,1150938400,65300,65300,65300,65300,1
|
|
20231130,123300,1150873100,65200,65200,65200,65200,0
|
|
20231130,123200,1150873100,65200,65300,65300,65200,2
|
|
20231130,123100,1150742600,65200,65300,65300,65200,13
|
|
20231130,123000,1149893800,65300,65300,65300,65300,11
|
|
20231130,122900,1149175500,65300,65300,65300,65300,10
|
|
20231130,122800,1148522500,65200,65200,65200,65200,21
|
|
20231130,122700,1147153300,65100,65100,65100,65100,1
|
|
20231130,122600,1147088200,65100,65100,65100,65100,16
|
|
20231130,122500,1146046600,65000,65100,65100,65000,473
|
|
20231130,122400,1115285400,65200,65300,65300,65200,10
|
|
20231130,122300,1114633000,65300,65300,65300,65300,22
|
|
20231130,122200,1113196400,65300,65300,65300,65300,13
|
|
20231130,122100,1112347500,65100,65200,65200,65100,10
|
|
20231130,122000,1111695700,65200,65300,65400,65200,258
|
|
20231130,121900,1094859800,65300,65400,65400,65300,114
|
|
20231130,121800,1087405200,65400,65500,65600,65400,167
|
|
20231130,121700,1076471700,65600,65600,65600,65600,0
|
|
20231130,121600,1076471700,65600,65600,65600,65600,0
|
|
20231130,121500,1076471700,65600,65600,65600,65600,12
|
|
20231130,121400,1075684500,65600,65600,65600,65600,3
|
|
20231130,121300,1075487700,65600,65600,65600,65600,7
|
|
20231130,121200,1075028500,65600,65600,65600,65600,5
|
|
20231130,121100,1074700500,65600,65600,65600,65600,0
|
|
20231130,121000,1074700500,65600,65600,65800,65600,43
|
|
20231130,120900,1071875700,65600,65600,65600,65600,7
|
|
20231130,120800,1071416500,65600,65600,65600,65600,0
|
|
20231130,120700,1071416500,65600,65600,65600,65600,10
|
|
20231130,120600,1070760500,65600,65600,65600,65600,0
|
|
20231130,120500,1070760500,65600,65600,65600,65600,0
|
|
20231130,120400,1070760500,65600,65600,65600,65600,0
|
|
20231130,120300,1070760500,65600,65800,65800,65600,4
|
|
20231130,120200,1070497600,65800,65600,65800,65600,30
|
|
20231130,120100,1068527600,65600,65700,65700,65600,144
|
|
20231130,120000,1059070800,65700,65700,65700,65700,0
|
|
20231130,115900,1059070800,65700,65700,65700,65700,0
|
|
20231130,115800,1059070800,65700,65700,65700,65700,0
|
|
20231130,115700,1059070800,65700,65700,65700,65700,4
|
|
20231130,115600,1058808000,65700,65700,65700,65700,0
|
|
20231130,115500,1058808000,65700,65700,65800,65700,16
|
|
20231130,115400,1057756200,65700,65700,65700,65700,0
|
|
20231130,115300,1057756200,65700,65700,65700,65700,32
|
|
20231130,115200,1055653800,65700,65700,65700,65700,9
|
|
20231130,115100,1055062500,65700,65700,65700,65700,0
|
|
20231130,115000,1055062500,65700,65700,65700,65700,5
|
|
20231130,114900,1054734000,65700,65600,65700,65600,15
|
|
20231130,114800,1053748700,65600,65600,65600,65600,63
|
|
20231130,114700,1049615900,65600,65600,65600,65600,27
|
|
20231130,114600,1047844700,65600,65500,65600,65500,56
|
|
20231130,114500,1044175500,65600,65600,65600,65600,31
|
|
20231130,114400,1042141900,65600,65600,65600,65600,0
|
|
20231130,114300,1042141900,65600,65600,65600,65600,1
|
|
20231130,114200,1042076300,65600,65600,65600,65600,3
|
|
20231130,114100,1041879500,65700,65700,65700,65700,2
|
|
20231130,114000,1041748100,65700,65700,65700,65700,4
|
|
20231130,113900,1041485300,65800,65800,65800,65800,0
|
|
20231130,113800,1041485300,65800,65800,65800,65800,0
|
|
20231130,113700,1041485300,65800,65800,65800,65800,4
|
|
20231130,113600,1041222100,65600,65600,65700,65600,15
|
|
20231130,113500,1040237800,65600,65600,65600,65600,1
|
|
20231130,113400,1040172200,65600,65600,65800,65600,33
|
|
20231130,113300,1038005100,65700,65700,65700,65700,0
|
|
20231130,113200,1038005100,65700,65600,65800,65600,84
|
|
20231130,113100,1032479100,65600,65700,65700,65600,4
|
|
20231130,113000,1032216500,65600,65600,65600,65600,0
|
|
20231130,112900,1032216500,65600,65600,65600,65600,25
|
|
20231130,112800,1030576500,65700,65700,65700,65700,2
|
|
20231130,112700,1030445100,65700,65800,65800,65700,10
|
|
20231130,112600,1029787500,65800,65800,65800,65800,10
|
|
20231130,112500,1029129500,65800,65800,65800,65800,4
|
|
20231130,112400,1028866300,65900,65900,65900,65900,5
|
|
20231130,112300,1028536800,65900,65800,65900,65800,44
|
|
20231130,112200,1025637500,65900,65900,65900,65900,10
|
|
20231130,112100,1024978500,65900,65800,65900,65700,19
|
|
20231130,112000,1023728200,65900,65900,65900,65900,1
|
|
20231130,111900,1023662300,65900,65800,65900,65800,32
|
|
20231130,111800,1021553900,65800,65800,65800,65800,15
|
|
20231130,111700,1020566900,65800,65800,65800,65800,5
|
|
20231130,111600,1020237900,65800,65800,65800,65800,118
|
|
20231130,111500,1012473500,65500,65500,65500,65500,16
|
|
20231130,111400,1011425500,65500,65500,65500,65500,26
|
|
20231130,111300,1009722500,65500,65700,65700,65500,36
|
|
20231130,111200,1007363300,65700,65700,65700,65700,0
|
|
20231130,111100,1007363300,65700,65700,65700,65700,5
|
|
20231130,111000,1007034800,65700,65700,65700,65700,3
|
|
20231130,110900,1006837700,65700,65700,65700,65700,13
|
|
20231130,110800,1005983600,65500,65500,65500,65500,2
|
|
20231130,110700,1005852600,65500,65500,65500,65500,11
|
|
20231130,110600,1005132100,65500,65500,65500,65500,3
|
|
20231130,110500,1004935600,65800,65700,65800,65700,53
|
|
20231130,110400,1001448300,65600,65600,65600,65600,0
|
|
20231130,110300,1001448300,65600,65500,65600,65500,10
|
|
20231130,110200,1000793100,65500,65500,65500,65500,30
|
|
20231130,110100,998828100,65600,65600,65600,65600,34
|
|
20231130,110000,996597700,65600,65600,65600,65600,1
|
|
20231130,105900,996532100,65800,65800,65800,65800,0
|
|
20231130,105800,996532100,65800,65800,65800,65800,50
|
|
20231130,105700,993242100,65500,65500,65500,65500,5
|
|
20231130,105600,992914600,65500,65500,65500,65500,23
|
|
20231130,105500,991408100,65500,65500,65500,65500,11
|
|
20231130,105400,990687600,65500,65500,65500,65500,6
|
|
20231130,105300,990294600,65500,65500,65500,65500,20
|
|
20231130,105200,988984600,65500,65500,65500,65500,20
|
|
20231130,105100,987674600,65500,65600,65600,65500,153
|
|
20231130,105000,977653000,65600,65800,65800,65600,5
|
|
20231130,104900,977324400,65800,65800,65800,65800,84
|
|
20231130,104800,971797200,65800,65500,65800,65500,6
|
|
20231130,104700,971402700,65500,65600,65600,65500,92
|
|
20231130,104600,965376100,65500,65700,65700,65500,37
|
|
20231130,104500,962950000,65800,65800,65800,65800,1
|
|
20231130,104400,962884200,65500,65600,65600,65500,77
|
|
20231130,104300,957835400,65600,65700,65700,65600,55
|
|
20231130,104200,954224100,65800,65800,65800,65800,2
|
|
20231130,104100,954092500,65800,65800,65800,65800,0
|
|
20231130,104000,954092500,65800,65900,65900,65800,15
|
|
20231130,103900,953104200,65900,65900,65900,65900,4
|
|
20231130,103800,952840600,65900,65700,65900,65700,11
|
|
20231130,103700,952117700,65600,65600,65600,65600,306
|
|
20231130,103600,932044100,65600,65600,65600,65600,1
|
|
20231130,103500,931978500,65700,65700,65700,65700,13
|
|
20231130,103400,931124400,65700,65700,65700,65700,0
|
|
20231130,103300,931124400,65700,65700,65700,65700,20
|
|
20231130,103200,929810400,65700,65700,65700,65700,22
|
|
20231130,103100,928365000,65700,65800,65800,65700,101
|
|
20231130,103000,921728400,65800,65800,65800,65800,34
|
|
20231130,102900,919491200,65800,65800,65800,65800,16
|
|
20231130,102800,918438400,65800,66200,66200,65800,39
|
|
20231130,102700,915869800,66000,66000,66000,66000,1
|
|
20231130,102600,915803800,66000,66200,66200,66000,852
|
|
20231130,102500,859533000,66100,66100,66100,66100,0
|
|
20231130,102400,859533000,66100,66100,66100,66100,59
|
|
20231130,102300,855633100,66100,66100,66100,66100,3
|
|
20231130,102200,855434800,66100,66100,66100,66100,3
|
|
20231130,102100,855236500,66100,66100,66100,66100,0
|
|
20231130,102000,855236500,66100,66100,66100,66100,45
|
|
20231130,101900,852262000,66000,66000,66000,66000,178
|
|
20231130,101800,840514000,66100,66100,66100,66100,0
|
|
20231130,101700,840514000,66100,66000,66100,66000,13
|
|
20231130,101600,839655900,66100,66100,66100,66000,51
|
|
20231130,101500,836286800,66100,66000,66100,66000,346
|
|
20231130,101400,813450600,66100,66100,66100,66100,10
|
|
20231130,101300,812789600,66100,66100,66100,66100,0
|
|
20231130,101200,812789600,66100,66100,66100,66100,214
|
|
20231130,101100,798644200,66100,66200,66200,66100,9
|
|
20231130,101000,798049200,66000,65900,66000,65900,4
|
|
20231130,100900,797785400,65900,66000,66000,65900,81
|
|
20231130,100800,792442500,66200,66200,66200,66000,51
|
|
20231130,100700,789067500,66200,66200,66200,66200,26
|
|
20231130,100600,787346300,66200,66300,66300,66200,34
|
|
20231130,100500,785092800,66300,66200,66300,66000,61
|
|
20231130,100400,781055400,66200,66100,66200,66000,71
|
|
20231130,100300,776356700,66200,66200,66200,66100,111
|
|
20231130,100200,769008700,66200,66200,66200,66200,16
|
|
20231130,100100,767949500,66200,66000,66200,66000,56
|
|
20231130,100000,764249700,66000,66200,66200,66000,58
|
|
20231130,095900,760410300,66200,66100,66200,66000,186
|
|
20231130,095800,748109800,66100,65800,66200,65800,443
|
|
20231130,095700,718880200,65700,65900,65900,65700,28
|
|
20231130,095600,717037200,65900,66000,66000,65900,14
|
|
20231130,095500,716114500,65600,65900,66000,65600,127
|
|
20231130,095400,707760300,65900,66000,66000,65900,46
|
|
20231130,095300,704725000,66100,66100,66100,66100,43
|
|
20231130,095200,701882700,66200,66200,66200,66100,116
|
|
20231130,095100,694214500,66200,66200,66200,66100,509
|
|
20231130,095000,660525300,66100,66000,66100,66000,197
|
|
20231130,094900,647512900,66000,66000,66000,65900,57
|
|
20231130,094800,643752600,65900,65900,65900,65900,7
|
|
20231130,094700,643291300,65900,65900,65900,65900,17
|
|
20231130,094600,642171000,65900,66100,66100,65900,39
|
|
20231130,094500,639598600,66100,65800,66200,65800,97
|
|
20231130,094400,633189800,66200,65900,66200,65900,982
|
|
20231130,094300,568395400,65800,65700,65800,65700,65
|
|
20231130,094200,564118700,65700,65600,65700,65600,365
|
|
20231130,094100,540145700,65600,65600,65600,65600,16
|
|
20231130,094000,539096100,65700,65700,65700,65700,78
|
|
20231130,093900,533971500,65700,65700,65700,65700,75
|
|
20231130,093800,529044000,65800,65700,65800,65700,34
|
|
20231130,093700,526809200,65700,65800,65800,65700,34
|
|
20231130,093600,524572200,65700,65600,65700,65600,98
|
|
20231130,093500,518140900,65600,65700,65700,65600,42
|
|
20231130,093400,515384600,65700,65800,65800,65700,83
|
|
20231130,093300,509924700,65900,65800,66000,65700,165
|
|
20231130,093200,499052200,65800,65800,65800,65800,61
|
|
20231130,093100,495038400,65800,65600,65800,65600,212
|
|
20231130,093000,481094000,65600,65600,65600,65600,16
|
|
20231130,092900,480044400,65600,65500,65600,65500,107
|
|
20231130,092800,473035800,65500,65600,65600,65500,20
|
|
20231130,092700,471724100,65600,65700,65800,65600,121
|
|
20231130,092600,463768400,65800,65700,65800,65700,220
|
|
20231130,092500,449310000,65800,66000,66000,65800,213
|
|
20231130,092400,435273100,65900,65700,66000,65700,1305
|
|
20231130,092300,349306200,65600,65600,65600,65600,189
|
|
20231130,092200,336907800,65600,65400,65600,65400,260
|
|
20231130,092100,319865000,65400,65400,65500,65300,344
|
|
20231130,092000,297351700,65300,65100,65300,65000,81
|
|
20231130,091900,292065600,65000,65200,65200,65000,257
|
|
20231130,091800,275345000,65200,65100,65300,65100,312
|
|
20231130,091700,254989800,65000,65200,65200,65000,50
|
|
20231130,091600,251738400,65000,65200,65200,65000,1062
|
|
20231130,091500,182679700,65200,64900,65300,64900,658
|
|
20231130,091400,139876900,64800,64600,64800,64600,288
|
|
20231130,091300,121226400,64500,64500,64500,64500,31
|
|
20231130,091200,119226900,64600,64700,64700,64600,128
|
|
20231130,091100,110946400,64800,64800,64800,64800,58
|
|
20231130,091000,107188000,64800,64800,64900,64800,253
|
|
20231130,090900,90789100,64700,64400,64700,64400,289
|
|
20231130,090800,72137900,64100,64100,64300,64000,316
|
|
20231130,090700,51903200,64100,64100,64100,64100,61
|
|
20231130,090600,47993100,64000,64000,64000,64000,9
|
|
20231130,090500,47417100,64100,64400,64400,64100,395
|
|
20231130,090400,22071200,64400,64300,64400,64300,3
|
|
20231130,090300,21878200,64300,64200,64300,64200,12
|
|
20231130,090200,21106700,64200,64000,64200,64000,84
|
|
20231130,090100,15721600,64100,64100,64100,64100,46
|
|
20231130,090000,12773000,64200,64200,64200,64100,199
|