585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184200,1304840500,67900,67900,67900,67900,566
|
|
20241128,184100,1304840500,67900,67900,67900,67900,0
|
|
20241128,184000,1304840500,67900,67900,67900,67900,0
|
|
20241128,183900,1304840500,67900,67900,67900,67900,0
|
|
20241128,183800,1304840500,67900,67900,67900,67900,0
|
|
20241128,183700,1304840500,67900,67900,67900,67900,0
|
|
20241128,183600,1304840500,67900,67900,67900,67900,0
|
|
20241128,183500,1304840500,67900,67900,67900,67900,0
|
|
20241128,183400,1304840500,67900,67900,67900,67900,0
|
|
20241128,183300,1304840500,67900,67900,67900,67900,0
|
|
20241128,183200,1304840500,67900,67900,67900,67900,0
|
|
20241128,183100,1304840500,67900,67900,67900,67900,0
|
|
20241128,183000,1304840500,67900,67900,67900,67900,0
|
|
20241128,182900,1304840500,67900,67900,67900,67900,0
|
|
20241128,182800,1304840500,67900,67900,67900,67900,0
|
|
20241128,182700,1304840500,67900,67900,67900,67900,0
|
|
20241128,182600,1304840500,67900,67900,67900,67900,0
|
|
20241128,182500,1304840500,67900,67900,67900,67900,0
|
|
20241128,182400,1304840500,67900,67900,67900,67900,0
|
|
20241128,182300,1304840500,67900,67900,67900,67900,0
|
|
20241128,182200,1304840500,67900,67900,67900,67900,0
|
|
20241128,182100,1304840500,67900,67900,67900,67900,0
|
|
20241128,182000,1304840500,67900,67900,67900,67900,0
|
|
20241128,181900,1304840500,67900,67900,67900,67900,0
|
|
20241128,181800,1304840500,67900,67900,67900,67900,0
|
|
20241128,181700,1304840500,67900,67900,67900,67900,0
|
|
20241128,181600,1304840500,67900,67900,67900,67900,0
|
|
20241128,181500,1304840500,67900,67900,67900,67900,0
|
|
20241128,181400,1304840500,67900,67900,67900,67900,0
|
|
20241128,181300,1304840500,67900,67900,67900,67900,0
|
|
20241128,181200,1304840500,67900,67900,67900,67900,566
|
|
20241128,181100,1304840500,67900,67900,67900,67900,0
|
|
20241128,181000,1304840500,67900,67900,67900,67900,0
|
|
20241128,180900,1304840500,67900,67900,67900,67900,0
|
|
20241128,180800,1304840500,67900,67900,67900,67900,0
|
|
20241128,180700,1304840500,67900,67900,67900,67900,0
|
|
20241128,180600,1304840500,67900,67900,67900,67900,0
|
|
20241128,180500,1304840500,67900,67900,67900,67900,0
|
|
20241128,180400,1304840500,67900,67900,67900,67900,0
|
|
20241128,180300,1304840500,67900,67900,67900,67900,0
|
|
20241128,180200,1304840500,67900,67900,67900,67900,0
|
|
20241128,180100,1304840500,67900,67900,67900,67900,0
|
|
20241128,180000,1304840500,67900,67900,67900,67900,0
|
|
20241128,175900,1304840500,67900,67900,67900,67900,0
|
|
20241128,175800,1304840500,67900,67900,67900,67900,0
|
|
20241128,175700,1304840500,67900,67900,67900,67900,0
|
|
20241128,175600,1304840500,67900,67900,67900,67900,0
|
|
20241128,175500,1304840500,67900,67900,67900,67900,0
|
|
20241128,175400,1304840500,67900,67900,67900,67900,0
|
|
20241128,175300,1304840500,67900,67900,67900,67900,0
|
|
20241128,175200,1304840500,67900,67900,67900,67900,0
|
|
20241128,175100,1304840500,67900,67900,67900,67900,0
|
|
20241128,175000,1304840500,67900,67900,67900,67900,0
|
|
20241128,174900,1304840500,67900,67900,67900,67900,0
|
|
20241128,174800,1304840500,67900,67900,67900,67900,0
|
|
20241128,174700,1304840500,67900,67900,67900,67900,0
|
|
20241128,174600,1304840500,67900,67900,67900,67900,0
|
|
20241128,174500,1304840500,67900,67900,67900,67900,0
|
|
20241128,174400,1304840500,67900,67900,67900,67900,0
|
|
20241128,174300,1304840500,67900,67900,67900,67900,0
|
|
20241128,174200,1304840500,67900,67900,67900,67900,566
|
|
20241128,174100,1304840500,67900,67900,67900,67900,0
|
|
20241128,174000,1304840500,67900,67900,67900,67900,0
|
|
20241128,173900,1304840500,67900,67900,67900,67900,0
|
|
20241128,173800,1304840500,67900,67900,67900,67900,0
|
|
20241128,173700,1304840500,67900,67900,67900,67900,0
|
|
20241128,173600,1304840500,67900,67900,67900,67900,0
|
|
20241128,173500,1304840500,67900,67900,67900,67900,0
|
|
20241128,173400,1304840500,67900,67900,67900,67900,0
|
|
20241128,173300,1304840500,67900,67900,67900,67900,0
|
|
20241128,173200,1304840500,67900,67900,67900,67900,0
|
|
20241128,173100,1304840500,67900,67900,67900,67900,0
|
|
20241128,173000,1304840500,67900,67900,67900,67900,0
|
|
20241128,172900,1304840500,67900,67900,67900,67900,0
|
|
20241128,172800,1304840500,67900,67900,67900,67900,0
|
|
20241128,172700,1304840500,67900,67900,67900,67900,0
|
|
20241128,172600,1304840500,67900,67900,67900,67900,0
|
|
20241128,172500,1304840500,67900,67900,67900,67900,0
|
|
20241128,172400,1304840500,67900,67900,67900,67900,0
|
|
20241128,172300,1304840500,67900,67900,67900,67900,0
|
|
20241128,172200,1304840500,67900,67900,67900,67900,0
|
|
20241128,172100,1304840500,67900,67900,67900,67900,0
|
|
20241128,172000,1304840500,67900,67900,67900,67900,0
|
|
20241128,171900,1304840500,67900,67900,67900,67900,0
|
|
20241128,171800,1304840500,67900,67900,67900,67900,0
|
|
20241128,171700,1304840500,67900,67900,67900,67900,0
|
|
20241128,171600,1304840500,67900,67900,67900,67900,0
|
|
20241128,171500,1304840500,67900,67900,67900,67900,0
|
|
20241128,171400,1304840500,67900,67900,67900,67900,0
|
|
20241128,171300,1304840500,67900,67900,67900,67900,0
|
|
20241128,171200,1304840500,67900,67900,67900,67900,566
|
|
20241128,171100,1304840500,67900,67900,67900,67900,0
|
|
20241128,171000,1304840500,67900,67900,67900,67900,0
|
|
20241128,170900,1304840500,67900,67900,67900,67900,0
|
|
20241128,170800,1304840500,67900,67900,67900,67900,0
|
|
20241128,170700,1304840500,67900,67900,67900,67900,0
|
|
20241128,170600,1304840500,67900,67900,67900,67900,0
|
|
20241128,170500,1304840500,67900,67900,67900,67900,0
|
|
20241128,170400,1304840500,67900,67900,67900,67900,0
|
|
20241128,170300,1304840500,67900,67900,67900,67900,0
|
|
20241128,170200,1304840500,67900,67900,67900,67900,0
|
|
20241128,170100,1304840500,67900,67900,67900,67900,0
|
|
20241128,170000,1304840500,67900,67900,67900,67900,0
|
|
20241128,165900,1304840500,67900,67900,67900,67900,0
|
|
20241128,165800,1304840500,67900,67900,67900,67900,0
|
|
20241128,165700,1304840500,67900,67900,67900,67900,0
|
|
20241128,165600,1304840500,67900,67900,67900,67900,0
|
|
20241128,165500,1304840500,67900,67900,67900,67900,0
|
|
20241128,165400,1304840500,67900,67900,67900,67900,0
|
|
20241128,165300,1304840500,67900,67900,67900,67900,0
|
|
20241128,165200,1304840500,67900,67900,67900,67900,0
|
|
20241128,165100,1304840500,67900,67900,67900,67900,0
|
|
20241128,165000,1304840500,67900,67900,67900,67900,0
|
|
20241128,164900,1304840500,67900,67900,67900,67900,0
|
|
20241128,164800,1304840500,67900,67900,67900,67900,0
|
|
20241128,164700,1304840500,67900,67900,67900,67900,0
|
|
20241128,164600,1304840500,67900,67900,67900,67900,0
|
|
20241128,164500,1304840500,67900,67900,67900,67900,0
|
|
20241128,164400,1304840500,67900,67900,67900,67900,0
|
|
20241128,164300,1304840500,67900,67900,67900,67900,0
|
|
20241128,164200,1304840500,67900,67900,67900,67900,566
|
|
20241128,164100,1304840500,67900,67900,67900,67900,0
|
|
20241128,164000,1304840500,67900,67900,67900,67900,0
|
|
20241128,163900,1304840500,67900,67900,67900,67900,0
|
|
20241128,163800,1304840500,67900,67900,67900,67900,0
|
|
20241128,163700,1304840500,67900,67900,67900,67900,0
|
|
20241128,163600,1304840500,67900,67900,67900,67900,0
|
|
20241128,163500,1304840500,67900,67900,67900,67900,0
|
|
20241128,163400,1304840500,67900,67900,67900,67900,0
|
|
20241128,163300,1304840500,67900,67900,67900,67900,0
|
|
20241128,163200,1304840500,67900,67900,67900,67900,0
|
|
20241128,163100,1304840500,67900,67900,67900,67900,0
|
|
20241128,163000,1304840500,67900,67900,67900,67900,0
|
|
20241128,162900,1304840500,67900,67900,67900,67900,0
|
|
20241128,162800,1304840500,67900,67900,67900,67900,0
|
|
20241128,162700,1304840500,67900,67900,67900,67900,0
|
|
20241128,162600,1304840500,67900,67900,67900,67900,0
|
|
20241128,162500,1304840500,67900,67900,67900,67900,0
|
|
20241128,162400,1304840500,67900,67900,67900,67900,0
|
|
20241128,162300,1304840500,67900,67900,67900,67900,0
|
|
20241128,162200,1304840500,67900,67900,67900,67900,0
|
|
20241128,162100,1304840500,67900,67900,67900,67900,0
|
|
20241128,162000,1304840500,67900,67900,67900,67900,0
|
|
20241128,161900,1304840500,67900,67900,67900,67900,0
|
|
20241128,161800,1304840500,67900,67900,67900,67900,0
|
|
20241128,161700,1304840500,67900,67900,67900,67900,0
|
|
20241128,161600,1304840500,67900,67900,67900,67900,0
|
|
20241128,161500,1304840500,67900,67900,67900,67900,0
|
|
20241128,161400,1304840500,67900,67900,67900,67900,0
|
|
20241128,161300,1304840500,67900,67900,67900,67900,0
|
|
20241128,161200,1304840500,67900,67900,67900,67900,566
|
|
20241128,161100,1304840500,67900,67900,67900,67900,0
|
|
20241128,161000,1304840500,67900,67900,67900,67900,0
|
|
20241128,160900,1304840500,67900,67900,67900,67900,0
|
|
20241128,160800,1304840500,67900,67900,67900,67900,0
|
|
20241128,160700,1304840500,67900,67900,67900,67900,0
|
|
20241128,160600,1304840500,67900,67900,67900,67900,0
|
|
20241128,160500,1304840500,67900,67900,67900,67900,0
|
|
20241128,160400,1304840500,67900,67900,67900,67900,0
|
|
20241128,160300,1304840500,67900,67900,67900,67900,0
|
|
20241128,160200,1304840500,67900,67900,67900,67900,0
|
|
20241128,160100,1304840500,67900,67900,67900,67900,0
|
|
20241128,160000,1304840500,67900,67900,67900,67900,0
|
|
20241128,155900,1304840500,67900,67900,67900,67900,0
|
|
20241128,155800,1304840500,67900,67900,67900,67900,0
|
|
20241128,155700,1304840500,67900,67900,67900,67900,0
|
|
20241128,155600,1304840500,67900,67900,67900,67900,0
|
|
20241128,155500,1304840500,67900,67900,67900,67900,0
|
|
20241128,155400,1304840500,67900,67900,67900,67900,0
|
|
20241128,155300,1304840500,67900,67900,67900,67900,0
|
|
20241128,155200,1304840500,67900,67900,67900,67900,0
|
|
20241128,155100,1304840500,67900,67900,67900,67900,0
|
|
20241128,155000,1304840500,67900,67900,67900,67900,0
|
|
20241128,154900,1304840500,67900,67900,67900,67900,0
|
|
20241128,154800,1304840500,67900,67900,67900,67900,0
|
|
20241128,154700,1304840500,67900,67900,67900,67900,0
|
|
20241128,154600,1304840500,67900,67900,67900,67900,0
|
|
20241128,154500,1304840500,67900,67900,67900,67900,0
|
|
20241128,154400,1304840500,67900,67900,67900,67900,0
|
|
20241128,154300,1304840500,67900,67900,67900,67900,0
|
|
20241128,154200,1304840500,67900,67900,67900,67900,566
|
|
20241128,154100,1304840500,67900,67900,67900,67900,0
|
|
20241128,154000,1304840500,67900,67900,67900,67900,0
|
|
20241128,153900,1304840500,67900,67900,67900,67900,0
|
|
20241128,153800,1304840500,67900,67900,67900,67900,0
|
|
20241128,153700,1304840500,67900,67900,67900,67900,0
|
|
20241128,153600,1304840500,67900,67900,67900,67900,0
|
|
20241128,153500,1304840500,67900,67900,67900,67900,0
|
|
20241128,153400,1304840500,67900,67900,67900,67900,0
|
|
20241128,153300,1304840500,67900,67900,67900,67900,0
|
|
20241128,153200,1304840500,67900,67900,67900,67900,0
|
|
20241128,153100,1304840500,67900,67900,67900,67900,0
|
|
20241128,153000,1304840500,67900,67900,67900,67900,566
|
|
20241128,152900,1266409100,68000,68000,68000,68000,0
|
|
20241128,152800,1266409100,68000,68000,68000,68000,0
|
|
20241128,152700,1266409100,68000,68000,68000,68000,0
|
|
20241128,152600,1266409100,68000,68000,68000,68000,0
|
|
20241128,152500,1266409100,68000,68000,68000,68000,0
|
|
20241128,152400,1266409100,68000,68000,68000,68000,0
|
|
20241128,152300,1266409100,68000,68000,68000,68000,0
|
|
20241128,152200,1266409100,68000,68000,68000,68000,0
|
|
20241128,152100,1266409100,68000,68000,68000,68000,0
|
|
20241128,152000,1266409100,68000,68000,68000,68000,0
|
|
20241128,151900,1266409100,68000,68000,68000,67900,103
|
|
20241128,151800,1259405300,68300,68300,68300,68300,2
|
|
20241128,151700,1259268700,68000,68000,68300,68000,77
|
|
20241128,151600,1254030800,68000,68000,68000,68000,0
|
|
20241128,151500,1254030800,68000,68000,68000,68000,0
|
|
20241128,151400,1254030800,68000,68000,68000,68000,3
|
|
20241128,151300,1253826800,68000,68200,68200,68000,276
|
|
20241128,151200,1235052100,68300,68300,68300,68300,1
|
|
20241128,151100,1234983800,68200,68200,68200,68200,1
|
|
20241128,151000,1234915600,68300,68300,68300,68300,0
|
|
20241128,150900,1234915600,68300,68300,68300,68300,0
|
|
20241128,150800,1234915600,68300,68300,68300,68300,0
|
|
20241128,150700,1234915600,68300,68300,68300,68300,0
|
|
20241128,150600,1234915600,68300,68200,68300,68200,2
|
|
20241128,150500,1234779100,68200,68200,68200,68200,0
|
|
20241128,150400,1234779100,68200,68200,68200,68200,2
|
|
20241128,150300,1234642700,68300,68300,68300,68300,0
|
|
20241128,150200,1234642700,68300,68300,68300,68300,0
|
|
20241128,150100,1234642700,68300,68300,68300,68300,1
|
|
20241128,150000,1234574400,68300,68300,68300,68300,1
|
|
20241128,145900,1234506100,68200,68200,68200,68200,1
|
|
20241128,145800,1234437900,68200,68200,68200,68200,4
|
|
20241128,145700,1234165100,68200,68200,68200,68200,2
|
|
20241128,145600,1234028700,68300,68300,68300,68300,102
|
|
20241128,145500,1227062100,68500,68500,68500,68500,0
|
|
20241128,145400,1227062100,68500,68500,68500,68500,1
|
|
20241128,145300,1226993600,68500,68500,68500,68500,0
|
|
20241128,145200,1226993600,68500,68500,68500,68500,0
|
|
20241128,145100,1226993600,68500,68500,68500,68500,0
|
|
20241128,145000,1226993600,68500,68500,68500,68500,12
|
|
20241128,144900,1226171600,68500,68500,68500,68500,31
|
|
20241128,144800,1224048100,68500,68500,68500,68500,24
|
|
20241128,144700,1222404100,68500,68400,68500,68400,37
|
|
20241128,144600,1219870900,68400,68400,68400,68400,18
|
|
20241128,144500,1218639700,68400,68400,68400,68400,26
|
|
20241128,144400,1216861300,68400,68400,68400,68400,17
|
|
20241128,144300,1215698500,68400,68400,68400,68400,20
|
|
20241128,144200,1214330500,68400,68600,68600,68200,186
|
|
20241128,144100,1201622300,68600,68500,68600,68500,18
|
|
20241128,144000,1200388600,68500,68500,68500,68500,41
|
|
20241128,143900,1197580100,68500,68600,68600,68500,24
|
|
20241128,143800,1195934500,68400,68600,68600,68400,30
|
|
20241128,143700,1193878900,68600,68600,68600,68600,32
|
|
20241128,143600,1191683700,68600,68600,68600,68600,22
|
|
20241128,143500,1190174500,68600,68600,68600,68600,47
|
|
20241128,143400,1186950300,68600,68600,68600,68600,18
|
|
20241128,143300,1185715500,68600,68600,68600,68600,23
|
|
20241128,143200,1184137700,68600,68600,68600,68600,42
|
|
20241128,143100,1181256500,68600,68600,68600,68600,23
|
|
20241128,143000,1179678700,68600,68600,68600,68600,40
|
|
20241128,142900,1176934700,68500,68500,68500,68500,31
|
|
20241128,142800,1174811200,68600,68600,68600,68600,21
|
|
20241128,142700,1173370600,68600,68600,68600,68600,38
|
|
20241128,142600,1170763800,68600,68600,68600,68600,17
|
|
20241128,142500,1169597600,68600,68600,68600,68600,43
|
|
20241128,142400,1166647800,68600,68600,68600,68600,16
|
|
20241128,142300,1165550200,68600,68600,68600,68600,22
|
|
20241128,142200,1164041000,68600,68500,68600,68500,42
|
|
20241128,142100,1161160800,68500,68600,68600,68500,38
|
|
20241128,142000,1158554900,68600,68600,68600,68500,56
|
|
20241128,141900,1154715300,68600,68600,68600,68600,20
|
|
20241128,141800,1153343300,68600,68600,68600,68600,19
|
|
20241128,141700,1152039900,68600,68500,68600,68500,42
|
|
20241128,141600,1149161300,68500,68500,68500,68500,30
|
|
20241128,141500,1147106300,68500,68500,68500,68500,30
|
|
20241128,141400,1145051300,68500,68500,68500,68500,19
|
|
20241128,141300,1143749800,68600,68600,68600,68600,25
|
|
20241128,141200,1142034800,68600,68600,68600,68600,40
|
|
20241128,141100,1139290800,68600,68600,68600,68600,26
|
|
20241128,141000,1137507200,68600,68600,68600,68600,36
|
|
20241128,140900,1135037600,68600,68600,68600,68600,19
|
|
20241128,140800,1133734200,68600,68600,68600,68600,28
|
|
20241128,140700,1131813400,68500,68500,68500,68500,47
|
|
20241128,140600,1128593900,68400,68400,68500,68400,43
|
|
20241128,140500,1125650100,68400,68500,68500,68300,44
|
|
20241128,140400,1122637300,68500,68500,68500,68500,15
|
|
20241128,140300,1121609800,68500,68500,68500,68500,22
|
|
20241128,140200,1120102800,68500,68500,68500,68500,29
|
|
20241128,140100,1118116300,68500,68600,68600,68500,27
|
|
20241128,140000,1116265500,68600,68600,68600,68600,38
|
|
20241128,135900,1113658700,68500,68600,68600,68500,31
|
|
20241128,135800,1111533700,68600,68600,68600,68600,23
|
|
20241128,135700,1109955900,68600,68600,68600,68600,25
|
|
20241128,135600,1108240900,68500,68500,68500,68500,27
|
|
20241128,135500,1106391400,68500,68500,68500,68500,26
|
|
20241128,135400,1104610400,68500,68600,68600,68500,16
|
|
20241128,135300,1103513600,68600,68600,68600,68600,25
|
|
20241128,135200,1101798600,68600,68600,68600,68600,40
|
|
20241128,135100,1099054600,68600,68600,68600,68600,26
|
|
20241128,135000,1097271000,68600,68600,68600,68600,38
|
|
20241128,134900,1094664200,68600,68500,68600,68500,31
|
|
20241128,134800,1092539100,68600,68400,68600,68300,33
|
|
20241128,134700,1090276600,68500,68600,68600,68500,43
|
|
20241128,134600,1087328300,68600,68600,68600,68600,31
|
|
20241128,134500,1085201700,68600,68600,68600,68600,34
|
|
20241128,134400,1082869300,68500,68500,68500,68500,25
|
|
20241128,134300,1081156800,68400,68500,68500,68400,32
|
|
20241128,134200,1078966400,68500,68500,68500,68500,39
|
|
20241128,134100,1076294900,68500,68500,68500,68500,23
|
|
20241128,134000,1074719400,68500,68500,68500,68500,40
|
|
20241128,133900,1071979400,68500,68400,68500,68400,24
|
|
20241128,133800,1070336300,68500,68500,68500,68500,18
|
|
20241128,133700,1069103300,68500,68500,68500,68500,43
|
|
20241128,133600,1066157800,68600,68600,68600,68600,26
|
|
20241128,133500,1064374200,68600,68600,68600,68600,37
|
|
20241128,133400,1061836000,68600,68600,68600,68600,26
|
|
20241128,133300,1060052400,68600,68600,68600,68600,31
|
|
20241128,133200,1057925800,68600,68600,68600,68600,28
|
|
20241128,133100,1056005000,68500,68500,68500,68500,17
|
|
20241128,133000,1054840500,68500,68500,68500,68500,32
|
|
20241128,132900,1052648500,68400,68300,68400,68300,23
|
|
20241128,132800,1051076400,68300,68200,68300,68200,24
|
|
20241128,132700,1049438200,68200,68200,68200,68000,29
|
|
20241128,132600,1047461600,68000,68600,68600,68000,209
|
|
20241128,132500,1033193800,68600,68600,68600,68600,36
|
|
20241128,132400,1030724200,68600,68600,68600,68600,21
|
|
20241128,132300,1029283600,68600,68600,68600,68600,23
|
|
20241128,132200,1027705800,68600,68600,68600,68600,32
|
|
20241128,132100,1025510600,68600,68500,68600,68500,29
|
|
20241128,132000,1023521800,68500,68500,68500,68500,43
|
|
20241128,131900,1020576300,68500,68500,68500,68500,31
|
|
20241128,131800,1018452800,68500,68500,68500,68500,17
|
|
20241128,131700,1017288300,68500,68500,68500,68500,33
|
|
20241128,131600,1015027800,68500,68500,68500,68500,21
|
|
20241128,131500,1013589300,68500,68500,68500,68500,41
|
|
20241128,131400,1010780800,68500,68500,68500,68500,31
|
|
20241128,131300,1008657300,68500,68500,68500,68500,26
|
|
20241128,131200,1006876300,68500,68500,68500,68500,37
|
|
20241128,131100,1004341800,68500,68500,68500,68500,21
|
|
20241128,131000,1002903300,68500,68500,68500,68500,36
|
|
20241128,130900,1000437300,68500,68500,68500,68500,26
|
|
20241128,130800,998656300,68500,68500,68500,68500,31
|
|
20241128,130700,996532800,68500,68400,68500,68400,29
|
|
20241128,130600,994547200,68300,68300,68300,68300,15
|
|
20241128,130500,993522700,68100,68300,68300,68100,42
|
|
20241128,130400,990654900,68300,68100,68300,68100,24
|
|
20241128,130300,989016300,68100,68300,68400,68100,30
|
|
20241128,130200,986966000,68100,68400,68400,68100,43
|
|
20241128,130100,984028300,68400,68200,68400,68200,22
|
|
20241128,130000,982525700,68000,68400,68400,68000,49
|
|
20241128,125900,979181900,68300,68200,68300,68200,13
|
|
20241128,125800,978294300,68200,68200,68300,68200,14
|
|
20241128,125700,977338800,68000,68200,68200,68000,43
|
|
20241128,125600,974407000,68200,68200,68200,68000,32
|
|
20241128,125500,972225200,68200,68200,68200,68000,28
|
|
20241128,125400,970315800,68000,68000,68200,68000,35
|
|
20241128,125300,967930000,68000,68300,68300,68000,91
|
|
20241128,125200,961730000,68100,68300,68500,68100,98
|
|
20241128,125100,955037700,68200,68200,68300,68200,30
|
|
20241128,125000,952991000,68100,68200,68200,68100,52
|
|
20241128,124900,949446700,68200,68000,68200,68000,15
|
|
20241128,124800,948425400,68000,68000,68000,68000,0
|
|
20241128,124700,948425400,68000,68000,68200,68000,68
|
|
20241128,124600,943793200,67900,67900,68000,67900,12
|
|
20241128,124500,942977500,67900,67900,67900,67900,0
|
|
20241128,124400,942977500,67900,68100,68100,67900,27
|
|
20241128,124300,941139500,68100,68200,68200,68000,36
|
|
20241128,124200,938687300,68200,68100,68200,68100,45
|
|
20241128,124100,935620900,68000,68000,68100,68000,108
|
|
20241128,124000,928266900,67900,67900,67900,67900,0
|
|
20241128,123900,928266900,67900,67900,67900,67900,0
|
|
20241128,123800,928266900,67900,68000,68100,67900,27
|
|
20241128,123700,926429900,68000,67900,68000,67800,48
|
|
20241128,123600,923170200,67800,67800,67800,67700,23
|
|
20241128,123500,921611500,67700,67600,67700,67600,45
|
|
20241128,123400,918565300,67600,67600,67600,67600,3
|
|
20241128,123300,918362500,67600,68000,68000,67600,301
|
|
20241128,123200,897960800,67900,67900,67900,67900,0
|
|
20241128,123100,897960800,67900,68000,68000,67800,62
|
|
20241128,123000,893749800,67900,68000,68000,67900,18
|
|
20241128,122900,892526000,68000,68100,68100,68000,34
|
|
20241128,122800,890212300,68100,68000,68100,68000,23
|
|
20241128,122700,888647600,67900,67900,67900,67800,17
|
|
20241128,122600,887493700,67800,67900,67900,67800,24
|
|
20241128,122500,885864800,67800,68300,68400,67800,274
|
|
20241128,122400,867201100,68300,68200,68300,68200,29
|
|
20241128,122300,865221400,68100,68200,68200,68100,19
|
|
20241128,122200,863925900,68200,68200,68300,68100,57
|
|
20241128,122100,860037100,68100,68000,68100,68000,5
|
|
20241128,122000,859696700,68000,68200,68200,68000,28
|
|
20241128,121900,857788300,68000,68200,68200,68000,37
|
|
20241128,121800,855266900,68200,68100,68200,68100,38
|
|
20241128,121700,852676500,68100,68100,68100,68000,36
|
|
20241128,121600,850225600,68000,68000,68000,68000,11
|
|
20241128,121500,849477600,68000,68100,68100,68000,66
|
|
20241128,121400,844984500,68000,68100,68200,68000,52
|
|
20241128,121300,841440800,68000,68000,68000,68000,2
|
|
20241128,121200,841304800,67900,68000,68100,67900,63
|
|
20241128,121100,837017800,67900,67800,67900,67800,6
|
|
20241128,121000,836610500,67800,67800,67800,67800,6
|
|
20241128,120900,836203700,67800,68100,68100,67800,197
|
|
20241128,120800,822805300,68100,68200,68200,68100,24
|
|
20241128,120700,821170800,68100,68300,68300,68100,52
|
|
20241128,120600,817622800,68400,68300,68400,68300,34
|
|
20241128,120500,815297800,68300,68300,68300,68200,45
|
|
20241128,120400,812224600,68200,68100,68200,68100,3
|
|
20241128,120300,812020200,68100,68100,68100,68100,5
|
|
20241128,120200,811679700,68100,68400,68400,68100,90
|
|
20241128,120100,805536500,68300,68300,68400,68300,34
|
|
20241128,120000,803212700,68300,68300,68400,68300,25
|
|
20241128,115900,801504400,68200,68300,68300,68200,16
|
|
20241128,115800,800412000,68300,68300,68300,68300,31
|
|
20241128,115700,798294700,68200,68200,68300,68200,24
|
|
20241128,115600,796656800,68100,68200,68300,68100,33
|
|
20241128,115500,794406400,68200,68200,68300,68200,54
|
|
20241128,115400,790720800,68100,68100,68100,68100,1
|
|
20241128,115300,790652700,68100,68100,68100,68100,1
|
|
20241128,115200,790584600,68100,68200,68400,68100,121
|
|
20241128,115100,782314800,68200,68200,68200,68200,6
|
|
20241128,115000,781905600,68100,68100,68300,68100,25
|
|
20241128,114900,780199900,68100,68200,68200,68100,52
|
|
20241128,114800,776655100,68200,68200,68200,68200,25
|
|
20241128,114700,774950100,68200,68300,68300,68200,126
|
|
20241128,114600,766344800,68300,68300,68400,68300,62
|
|
20241128,114500,762106100,68300,68300,68300,68300,0
|
|
20241128,114400,762106100,68300,68500,68600,68300,85
|
|
20241128,114300,756287800,68500,68400,68500,68400,27
|
|
20241128,114200,754439400,68400,68400,68400,68300,61
|
|
20241128,114100,750267400,68300,68300,68300,68300,18
|
|
20241128,114000,749038000,68100,68100,68100,68100,1
|
|
20241128,113900,748969900,68100,68400,68400,68100,562
|
|
20241128,113800,710548500,68400,68400,68400,68300,36
|
|
20241128,113700,708086500,68400,68400,68500,68400,41
|
|
20241128,113600,705279600,68400,68400,68400,68400,16
|
|
20241128,113500,704185200,68300,68300,68300,68300,0
|
|
20241128,113400,704185200,68300,68600,68600,68300,67
|
|
20241128,113300,699595600,68500,68500,68500,68500,10
|
|
20241128,113200,698910600,68500,68600,68600,68500,66
|
|
20241128,113100,694384400,68500,68500,68500,68500,8
|
|
20241128,113000,693836400,68400,68500,68500,68400,13
|
|
20241128,112900,692946500,68500,68500,68600,68500,49
|
|
20241128,112800,689586600,68500,68500,68500,68500,16
|
|
20241128,112700,688490600,68400,68600,68600,68400,49
|
|
20241128,112600,685130400,68600,68500,68600,68400,31
|
|
20241128,112500,683006600,68400,68500,68500,68400,41
|
|
20241128,112400,680199700,68500,68400,68500,68400,22
|
|
20241128,112300,678694000,68300,68400,68400,68300,22
|
|
20241128,112200,677189800,68400,68400,68400,68400,42
|
|
20241128,112100,674317000,68300,68400,68400,68300,14
|
|
20241128,112000,673359600,68300,68400,68400,68300,60
|
|
20241128,111900,669256200,68300,68200,68300,68200,24
|
|
20241128,111800,667617400,68200,68200,68200,68200,0
|
|
20241128,111700,667617400,68200,68300,68300,68200,50
|
|
20241128,111600,664202500,68300,68300,68300,68300,2
|
|
20241128,111500,664065900,68300,68500,68500,68300,66
|
|
20241128,111400,659553700,68500,68500,68500,68500,21
|
|
20241128,111300,658115200,68500,68500,68500,68500,22
|
|
20241128,111200,656608200,68500,68500,68500,68500,38
|
|
20241128,111100,654005200,68500,68500,68500,68500,18
|
|
20241128,111000,652772200,68500,68500,68500,68500,44
|
|
20241128,110900,649758200,68500,68500,68500,68500,14
|
|
20241128,110800,648799200,68500,68400,68500,68400,24
|
|
20241128,110700,647156300,68400,68400,68400,68400,28
|
|
20241128,110600,645241100,68400,68400,68400,68400,39
|
|
20241128,110500,642573500,68400,68400,68400,68400,21
|
|
20241128,110400,641137100,68400,68400,68400,68400,27
|
|
20241128,110300,639290300,68400,68400,68400,68400,22
|
|
20241128,110200,637785500,68400,68400,68400,68400,9
|
|
20241128,110100,637169900,68300,68400,68400,68300,106
|
|
20241128,110000,629927400,68400,68400,68400,68300,48
|
|
20241128,105900,626646200,68300,68300,68400,68200,39
|
|
20241128,105800,623981200,68200,68300,68300,68200,20
|
|
20241128,105700,622615900,68200,68200,68200,68200,4
|
|
20241128,105600,622343100,68200,68400,68400,68100,358
|
|
20241128,105500,597866500,68400,68500,68500,68400,44
|
|
20241128,105400,594852700,68400,68400,68600,68400,52
|
|
20241128,105300,591289900,68400,68400,68400,68400,10
|
|
20241128,105200,590605900,68300,68300,68300,68300,4
|
|
20241128,105100,590332700,68300,68600,68600,68300,103
|
|
20241128,105000,583284200,68500,68500,68600,68500,45
|
|
20241128,104900,580200700,68400,68400,68400,68400,3
|
|
20241128,104800,579995500,68400,68400,68400,68400,42
|
|
20241128,104700,577122700,68400,68500,68500,68400,46
|
|
20241128,104600,573971900,68500,68500,68500,68500,24
|
|
20241128,104500,572327900,68500,68500,68500,68500,48
|
|
20241128,104400,569039900,68500,68400,68500,68400,15
|
|
20241128,104300,568012600,68400,68600,68600,68400,23
|
|
20241128,104200,566436400,68600,68500,68600,68400,44
|
|
20241128,104100,563421900,68400,68500,68500,68400,30
|
|
20241128,104000,561367500,68500,68500,68500,68400,22
|
|
20241128,103900,559860700,68400,68500,68500,68400,19
|
|
20241128,103800,558559700,68500,68500,68500,68500,25
|
|
20241128,103700,556847200,68500,68500,68500,68400,26
|
|
20241128,103600,555067200,68400,68400,68500,68400,36
|
|
20241128,103500,552602800,68300,68300,68300,68300,0
|
|
20241128,103400,552602800,68300,68400,68400,68300,18
|
|
20241128,103300,551372700,68400,68400,68500,68400,128
|
|
20241128,103200,542616200,68400,68400,68500,68400,42
|
|
20241128,103100,539739600,68500,68500,68500,68400,39
|
|
20241128,103000,537068700,68500,68500,68500,68400,27
|
|
20241128,102900,535219600,68400,68500,68500,68400,27
|
|
20241128,102800,533370300,68500,68500,68500,68500,1
|
|
20241128,102700,533301800,68400,68500,68500,68400,26
|
|
20241128,102600,531521200,68500,68600,68700,68500,71
|
|
20241128,102500,526651700,68600,68500,68600,68500,30
|
|
20241128,102400,524595900,68500,68600,68600,68500,28
|
|
20241128,102300,522675200,68600,68600,68600,68500,36
|
|
20241128,102200,520206200,68600,68500,68600,68500,37
|
|
20241128,102100,517671500,68500,68500,68500,68500,36
|
|
20241128,102000,515205500,68500,68500,68500,68500,24
|
|
20241128,101900,513561500,68500,68600,68600,68500,37
|
|
20241128,101800,511025300,68600,68500,68600,68500,229
|
|
20241128,101700,495322400,68400,68500,68500,68400,22
|
|
20241128,101600,493815500,68500,68500,68600,68500,45
|
|
20241128,101500,490730800,68400,68400,68500,68400,34
|
|
20241128,101400,488402600,68400,68500,68500,68400,10
|
|
20241128,101300,487717800,68400,68400,68500,68400,42
|
|
20241128,101200,484844200,68400,68500,68500,68400,38
|
|
20241128,101100,482241600,68400,68400,68400,68400,30
|
|
20241128,101000,480189600,68400,68400,68500,68400,44
|
|
20241128,100900,477179800,68400,68400,68400,68400,30
|
|
20241128,100800,475127800,68400,68200,68400,68200,34
|
|
20241128,100700,472804600,68300,68200,68300,68200,28
|
|
20241128,100600,470893400,68200,68100,68200,68100,21
|
|
20241128,100500,469461600,68100,68200,68200,68100,47
|
|
20241128,100400,466259300,68200,68200,68200,68100,6
|
|
20241128,100300,465850500,68100,68200,68200,68100,59
|
|
20241128,100200,461827400,68200,68300,68300,68200,26
|
|
20241128,100100,460052000,68300,68200,68300,68200,40
|
|
20241128,100000,457323200,68200,68300,68300,68100,21
|
|
20241128,095900,455891300,68100,68100,68100,68100,0
|
|
20241128,095800,455891300,68100,68400,68400,68100,192
|
|
20241128,095700,442782800,68500,68400,68500,68400,20
|
|
20241128,095600,441413400,68500,68400,68500,68400,37
|
|
20241128,095500,438880000,68400,68300,68400,68300,33
|
|
20241128,095400,436623200,68300,68200,68300,68200,59
|
|
20241128,095300,432595000,68200,68200,68200,68200,4
|
|
20241128,095200,432322200,68200,68300,68300,68200,38
|
|
20241128,095100,429727800,68200,68400,68400,68200,344
|
|
20241128,095000,406241700,68400,68700,68900,68400,728
|
|
20241128,094900,356369600,68700,68700,68700,68700,4
|
|
20241128,094800,356094800,68700,68700,68900,68700,26
|
|
20241128,094700,354308400,68800,69000,69000,68800,230
|
|
20241128,094600,338472400,69000,69000,69000,69000,27
|
|
20241128,094500,336609400,68900,69100,69100,68900,97
|
|
20241128,094400,329914900,69000,69100,69100,69000,25
|
|
20241128,094300,328187800,69100,69100,69100,69100,14
|
|
20241128,094200,327220400,69000,69100,69100,69000,40
|
|
20241128,094100,324459100,69100,69100,69100,69100,42
|
|
20241128,094000,321556900,69100,69100,69100,69100,22
|
|
20241128,093900,320036700,69100,69100,69100,69100,33
|
|
20241128,093800,317756400,69100,69200,69200,69100,38
|
|
20241128,093700,315129600,69200,69100,69200,69100,40
|
|
20241128,093600,312362700,69000,69200,69200,68900,35
|
|
20241128,093500,309949500,69000,69000,69100,69000,481
|
|
20241128,093400,276732100,69000,69000,69000,69000,161
|
|
20241128,093300,265623100,69000,69000,69000,69000,31
|
|
20241128,093200,263484100,69000,69000,69000,68900,151
|
|
20241128,093100,253070100,68900,68900,68900,68900,105
|
|
20241128,093000,245835600,68900,69000,69000,68900,21
|
|
20241128,092900,244387500,69000,69000,69000,69000,842
|
|
20241128,092800,186289500,69000,68800,69000,68800,740
|
|
20241128,092700,135286700,68700,68700,68700,68700,33
|
|
20241128,092600,133019600,68700,68600,68700,68600,31
|
|
20241128,092500,130891000,68600,68500,68600,68500,38
|
|
20241128,092400,128285200,68200,68200,68200,68200,100
|
|
20241128,092300,121465200,68200,68600,68600,68200,112
|
|
20241128,092200,113811800,68600,68700,68700,68600,27
|
|
20241128,092100,111957200,68700,68700,68700,68700,30
|
|
20241128,092000,109896200,68700,68800,68800,68700,205
|
|
20241128,091900,95811500,68700,68900,68900,68700,61
|
|
20241128,091800,91614300,68800,68700,68800,68700,63
|
|
20241128,091700,87280800,68600,68600,68600,68600,0
|
|
20241128,091600,87280800,68600,68600,68600,68600,9
|
|
20241128,091500,86663400,68600,68600,68600,68600,38
|
|
20241128,091400,84056600,68600,68800,68800,68600,69
|
|
20241128,091300,79320200,68800,68800,68800,68800,46
|
|
20241128,091200,76155400,68800,68900,68900,68800,223
|
|
20241128,091100,60807700,68800,68900,68900,68800,301
|
|
20241128,091000,40072800,68800,68800,68800,68800,104
|
|
20241128,090900,32917600,68800,68800,68800,68800,40
|
|
20241128,090800,30165600,68800,68800,68800,68800,56
|
|
20241128,090700,26312800,68800,68800,68800,68800,52
|
|
20241128,090600,22735200,68800,68800,68800,68800,41
|
|
20241128,090500,19914400,68700,68700,68800,68700,31
|
|
20241128,090400,17784500,68800,68700,68800,68700,33
|
|
20241128,090300,15515800,68700,68500,68700,68500,46
|
|
20241128,090200,12358600,68300,68400,68400,68000,103
|
|
20241128,090100,5328800,68400,68400,68400,68400,17
|
|
20241128,090000,4166000,68000,68300,68300,68000,61
|