584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184100,1019195700,67600,67600,67600,67600,122
|
|
20250120,184000,1019195700,67600,67600,67600,67600,0
|
|
20250120,183900,1019195700,67600,67600,67600,67600,0
|
|
20250120,183800,1019195700,67600,67600,67600,67600,0
|
|
20250120,183700,1019195700,67600,67600,67600,67600,0
|
|
20250120,183600,1019195700,67600,67600,67600,67600,0
|
|
20250120,183500,1019195700,67600,67600,67600,67600,0
|
|
20250120,183400,1019195700,67600,67600,67600,67600,0
|
|
20250120,183300,1019195700,67600,67600,67600,67600,0
|
|
20250120,183200,1019195700,67600,67600,67600,67600,0
|
|
20250120,183100,1019195700,67600,67600,67600,67600,0
|
|
20250120,183000,1019195700,67600,67600,67600,67600,0
|
|
20250120,182900,1019195700,67600,67600,67600,67600,0
|
|
20250120,182800,1019195700,67600,67600,67600,67600,0
|
|
20250120,182700,1019195700,67600,67600,67600,67600,0
|
|
20250120,182600,1019195700,67600,67600,67600,67600,0
|
|
20250120,182500,1019195700,67600,67600,67600,67600,0
|
|
20250120,182400,1019195700,67600,67600,67600,67600,0
|
|
20250120,182300,1019195700,67600,67600,67600,67600,0
|
|
20250120,182200,1019195700,67600,67600,67600,67600,0
|
|
20250120,182100,1019195700,67600,67600,67600,67600,0
|
|
20250120,182000,1019195700,67600,67600,67600,67600,0
|
|
20250120,181900,1019195700,67600,67600,67600,67600,0
|
|
20250120,181800,1019195700,67600,67600,67600,67600,0
|
|
20250120,181700,1019195700,67600,67600,67600,67600,0
|
|
20250120,181600,1019195700,67600,67600,67600,67600,0
|
|
20250120,181500,1019195700,67600,67600,67600,67600,0
|
|
20250120,181400,1019195700,67600,67600,67600,67600,0
|
|
20250120,181300,1019195700,67600,67600,67600,67600,0
|
|
20250120,181200,1019195700,67600,67600,67600,67600,0
|
|
20250120,181100,1019195700,67600,67600,67600,67600,122
|
|
20250120,181000,1019195700,67600,67600,67600,67600,0
|
|
20250120,180900,1019195700,67600,67600,67600,67600,0
|
|
20250120,180800,1019195700,67600,67600,67600,67600,0
|
|
20250120,180700,1019195700,67600,67600,67600,67600,0
|
|
20250120,180600,1019195700,67600,67600,67600,67600,0
|
|
20250120,180500,1019195700,67600,67600,67600,67600,0
|
|
20250120,180400,1019195700,67600,67600,67600,67600,0
|
|
20250120,180300,1019195700,67600,67600,67600,67600,0
|
|
20250120,180200,1019195700,67600,67600,67600,67600,0
|
|
20250120,180100,1019195700,67600,67600,67600,67600,0
|
|
20250120,180000,1019195700,67600,67600,67600,67600,0
|
|
20250120,175900,1019195700,67600,67600,67600,67600,0
|
|
20250120,175800,1019195700,67600,67600,67600,67600,0
|
|
20250120,175700,1019195700,67600,67600,67600,67600,0
|
|
20250120,175600,1019195700,67600,67600,67600,67600,0
|
|
20250120,175500,1019195700,67600,67600,67600,67600,0
|
|
20250120,175400,1019195700,67600,67600,67600,67600,0
|
|
20250120,175300,1019195700,67600,67600,67600,67600,0
|
|
20250120,175200,1019195700,67600,67600,67600,67600,0
|
|
20250120,175100,1019195700,67600,67600,67600,67600,0
|
|
20250120,175000,1019195700,67600,67600,67600,67600,0
|
|
20250120,174900,1019195700,67600,67600,67600,67600,0
|
|
20250120,174800,1019195700,67600,67600,67600,67600,0
|
|
20250120,174700,1019195700,67600,67600,67600,67600,0
|
|
20250120,174600,1019195700,67600,67600,67600,67600,0
|
|
20250120,174500,1019195700,67600,67600,67600,67600,0
|
|
20250120,174400,1019195700,67600,67600,67600,67600,0
|
|
20250120,174300,1019195700,67600,67600,67600,67600,0
|
|
20250120,174200,1019195700,67600,67600,67600,67600,0
|
|
20250120,174100,1019195700,67600,67600,67600,67600,122
|
|
20250120,174000,1019195700,67600,67600,67600,67600,0
|
|
20250120,173900,1019195700,67600,67600,67600,67600,0
|
|
20250120,173800,1019195700,67600,67600,67600,67600,0
|
|
20250120,173700,1019195700,67600,67600,67600,67600,0
|
|
20250120,173600,1019195700,67600,67600,67600,67600,0
|
|
20250120,173500,1019195700,67600,67600,67600,67600,0
|
|
20250120,173400,1019195700,67600,67600,67600,67600,0
|
|
20250120,173300,1019195700,67600,67600,67600,67600,0
|
|
20250120,173200,1019195700,67600,67600,67600,67600,0
|
|
20250120,173100,1019195700,67600,67600,67600,67600,0
|
|
20250120,173000,1019195700,67600,67600,67600,67600,0
|
|
20250120,172900,1019195700,67600,67600,67600,67600,0
|
|
20250120,172800,1019195700,67600,67600,67600,67600,0
|
|
20250120,172700,1019195700,67600,67600,67600,67600,0
|
|
20250120,172600,1019195700,67600,67600,67600,67600,0
|
|
20250120,172500,1019195700,67600,67600,67600,67600,0
|
|
20250120,172400,1019195700,67600,67600,67600,67600,0
|
|
20250120,172300,1019195700,67600,67600,67600,67600,0
|
|
20250120,172200,1019195700,67600,67600,67600,67600,0
|
|
20250120,172100,1019195700,67600,67600,67600,67600,0
|
|
20250120,172000,1019195700,67600,67600,67600,67600,0
|
|
20250120,171900,1019195700,67600,67600,67600,67600,0
|
|
20250120,171800,1019195700,67600,67600,67600,67600,0
|
|
20250120,171700,1019195700,67600,67600,67600,67600,0
|
|
20250120,171600,1019195700,67600,67600,67600,67600,0
|
|
20250120,171500,1019195700,67600,67600,67600,67600,0
|
|
20250120,171400,1019195700,67600,67600,67600,67600,0
|
|
20250120,171300,1019195700,67600,67600,67600,67600,0
|
|
20250120,171200,1019195700,67600,67600,67600,67600,0
|
|
20250120,171100,1019195700,67600,67600,67600,67600,122
|
|
20250120,171000,1019195700,67600,67600,67600,67600,0
|
|
20250120,170900,1019195700,67600,67600,67600,67600,0
|
|
20250120,170800,1019195700,67600,67600,67600,67600,0
|
|
20250120,170700,1019195700,67600,67600,67600,67600,0
|
|
20250120,170600,1019195700,67600,67600,67600,67600,0
|
|
20250120,170500,1019195700,67600,67600,67600,67600,0
|
|
20250120,170400,1019195700,67600,67600,67600,67600,0
|
|
20250120,170300,1019195700,67600,67600,67600,67600,0
|
|
20250120,170200,1019195700,67600,67600,67600,67600,0
|
|
20250120,170100,1019195700,67600,67600,67600,67600,0
|
|
20250120,170000,1019195700,67600,67600,67600,67600,0
|
|
20250120,165900,1019195700,67600,67600,67600,67600,0
|
|
20250120,165800,1019195700,67600,67600,67600,67600,0
|
|
20250120,165700,1019195700,67600,67600,67600,67600,0
|
|
20250120,165600,1019195700,67600,67600,67600,67600,0
|
|
20250120,165500,1019195700,67600,67600,67600,67600,0
|
|
20250120,165400,1019195700,67600,67600,67600,67600,0
|
|
20250120,165300,1019195700,67600,67600,67600,67600,0
|
|
20250120,165200,1019195700,67600,67600,67600,67600,0
|
|
20250120,165100,1019195700,67600,67600,67600,67600,0
|
|
20250120,165000,1019195700,67600,67600,67600,67600,0
|
|
20250120,164900,1019195700,67600,67600,67600,67600,0
|
|
20250120,164800,1019195700,67600,67600,67600,67600,0
|
|
20250120,164700,1019195700,67600,67600,67600,67600,0
|
|
20250120,164600,1019195700,67600,67600,67600,67600,0
|
|
20250120,164500,1019195700,67600,67600,67600,67600,0
|
|
20250120,164400,1019195700,67600,67600,67600,67600,0
|
|
20250120,164300,1019195700,67600,67600,67600,67600,0
|
|
20250120,164200,1019195700,67600,67600,67600,67600,0
|
|
20250120,164100,1019195700,67600,67600,67600,67600,122
|
|
20250120,164000,1019195700,67600,67600,67600,67600,0
|
|
20250120,163900,1019195700,67600,67600,67600,67600,0
|
|
20250120,163800,1019195700,67600,67600,67600,67600,0
|
|
20250120,163700,1019195700,67600,67600,67600,67600,0
|
|
20250120,163600,1019195700,67600,67600,67600,67600,0
|
|
20250120,163500,1019195700,67600,67600,67600,67600,0
|
|
20250120,163400,1019195700,67600,67600,67600,67600,0
|
|
20250120,163300,1019195700,67600,67600,67600,67600,0
|
|
20250120,163200,1019195700,67600,67600,67600,67600,0
|
|
20250120,163100,1019195700,67600,67600,67600,67600,0
|
|
20250120,163000,1019195700,67600,67600,67600,67600,0
|
|
20250120,162900,1019195700,67600,67600,67600,67600,0
|
|
20250120,162800,1019195700,67600,67600,67600,67600,0
|
|
20250120,162700,1019195700,67600,67600,67600,67600,0
|
|
20250120,162600,1019195700,67600,67600,67600,67600,0
|
|
20250120,162500,1019195700,67600,67600,67600,67600,0
|
|
20250120,162400,1019195700,67600,67600,67600,67600,0
|
|
20250120,162300,1019195700,67600,67600,67600,67600,0
|
|
20250120,162200,1019195700,67600,67600,67600,67600,0
|
|
20250120,162100,1019195700,67600,67600,67600,67600,0
|
|
20250120,162000,1019195700,67600,67600,67600,67600,0
|
|
20250120,161900,1019195700,67600,67600,67600,67600,0
|
|
20250120,161800,1019195700,67600,67600,67600,67600,0
|
|
20250120,161700,1019195700,67600,67600,67600,67600,0
|
|
20250120,161600,1019195700,67600,67600,67600,67600,0
|
|
20250120,161500,1019195700,67600,67600,67600,67600,0
|
|
20250120,161400,1019195700,67600,67600,67600,67600,0
|
|
20250120,161300,1019195700,67600,67600,67600,67600,0
|
|
20250120,161200,1019195700,67600,67600,67600,67600,0
|
|
20250120,161100,1019195700,67600,67600,67600,67600,122
|
|
20250120,161000,1019195700,67600,67600,67600,67600,0
|
|
20250120,160900,1019195700,67600,67600,67600,67600,0
|
|
20250120,160800,1019195700,67600,67600,67600,67600,0
|
|
20250120,160700,1019195700,67600,67600,67600,67600,0
|
|
20250120,160600,1019195700,67600,67600,67600,67600,0
|
|
20250120,160500,1019195700,67600,67600,67600,67600,0
|
|
20250120,160400,1019195700,67600,67600,67600,67600,0
|
|
20250120,160300,1019195700,67600,67600,67600,67600,0
|
|
20250120,160200,1019195700,67600,67600,67600,67600,0
|
|
20250120,160100,1019195700,67600,67600,67600,67600,0
|
|
20250120,160000,1019195700,67600,67600,67600,67600,0
|
|
20250120,155900,1019195700,67600,67600,67600,67600,0
|
|
20250120,155800,1019195700,67600,67600,67600,67600,0
|
|
20250120,155700,1019195700,67600,67600,67600,67600,0
|
|
20250120,155600,1019195700,67600,67600,67600,67600,0
|
|
20250120,155500,1019195700,67600,67600,67600,67600,0
|
|
20250120,155400,1019195700,67600,67600,67600,67600,0
|
|
20250120,155300,1019195700,67600,67600,67600,67600,0
|
|
20250120,155200,1019195700,67600,67600,67600,67600,0
|
|
20250120,155100,1019195700,67600,67600,67600,67600,0
|
|
20250120,155000,1019195700,67600,67600,67600,67600,0
|
|
20250120,154900,1019195700,67600,67600,67600,67600,0
|
|
20250120,154800,1019195700,67600,67600,67600,67600,0
|
|
20250120,154700,1019195700,67600,67600,67600,67600,0
|
|
20250120,154600,1019195700,67600,67600,67600,67600,0
|
|
20250120,154500,1019195700,67600,67600,67600,67600,0
|
|
20250120,154400,1019195700,67600,67600,67600,67600,0
|
|
20250120,154300,1019195700,67600,67600,67600,67600,0
|
|
20250120,154200,1019195700,67600,67600,67600,67600,0
|
|
20250120,154100,1019195700,67600,67600,67600,67600,122
|
|
20250120,154000,1019195700,67600,67600,67600,67600,0
|
|
20250120,153900,1019195700,67600,67600,67600,67600,0
|
|
20250120,153800,1019195700,67600,67600,67600,67600,0
|
|
20250120,153700,1019195700,67600,67600,67600,67600,0
|
|
20250120,153600,1019195700,67600,67600,67600,67600,0
|
|
20250120,153500,1019195700,67600,67600,67600,67600,0
|
|
20250120,153400,1019195700,67600,67600,67600,67600,0
|
|
20250120,153300,1019195700,67600,67600,67600,67600,0
|
|
20250120,153200,1019195700,67600,67600,67600,67600,0
|
|
20250120,153100,1019195700,67600,67600,67600,67600,0
|
|
20250120,153000,1019195700,67600,67600,67600,67600,122
|
|
20250120,152900,1010948500,67700,67700,67700,67700,0
|
|
20250120,152800,1010948500,67700,67700,67700,67700,0
|
|
20250120,152700,1010948500,67700,67700,67700,67700,0
|
|
20250120,152600,1010948500,67700,67700,67700,67700,0
|
|
20250120,152500,1010948500,67700,67700,67700,67700,0
|
|
20250120,152400,1010948500,67700,67700,67700,67700,0
|
|
20250120,152300,1010948500,67700,67700,67700,67700,0
|
|
20250120,152200,1010948500,67700,67700,67700,67700,0
|
|
20250120,152100,1010948500,67700,67700,67700,67700,0
|
|
20250120,152000,1010948500,67700,67700,67700,67700,0
|
|
20250120,151900,1010948500,67700,67500,67700,67500,48
|
|
20250120,151800,1007703900,67500,67500,67500,67500,226
|
|
20250120,151700,992448900,67500,67500,67500,67500,2
|
|
20250120,151600,992313900,67500,67500,67500,67500,4
|
|
20250120,151500,992043900,67400,67400,67400,67400,0
|
|
20250120,151400,992043900,67400,67500,67500,67400,145
|
|
20250120,151300,982267100,67700,67700,67700,67700,0
|
|
20250120,151200,982267100,67700,67700,67700,67700,0
|
|
20250120,151100,982267100,67700,67700,67700,67700,1
|
|
20250120,151000,982199400,67700,67700,67700,67700,1
|
|
20250120,150900,982131700,67600,67700,67700,67600,12
|
|
20250120,150800,981320400,67700,67700,67700,67700,3
|
|
20250120,150700,981117300,67700,67700,67700,67700,2
|
|
20250120,150600,980981900,67700,67700,67700,67700,5
|
|
20250120,150500,980643400,67700,67700,67700,67700,0
|
|
20250120,150400,980643400,67700,67700,67900,67700,28
|
|
20250120,150300,978747600,67700,67700,67700,67700,1
|
|
20250120,150200,978679900,67700,67700,67700,67700,2
|
|
20250120,150100,978544500,67700,67700,67700,67700,36
|
|
20250120,150000,976107300,67700,67700,67700,67700,0
|
|
20250120,145900,976107300,67700,67900,67900,67600,225
|
|
20250120,145800,960880400,68000,68000,68000,68000,0
|
|
20250120,145700,960880400,68000,68000,68000,68000,0
|
|
20250120,145600,960880400,68000,67900,68000,67900,2
|
|
20250120,145500,960744500,67800,68000,68000,67800,95
|
|
20250120,145400,954300500,68000,68000,68000,68000,1
|
|
20250120,145300,954232500,68000,68000,68000,68000,1
|
|
20250120,145200,954164500,68000,68000,68000,68000,0
|
|
20250120,145100,954164500,68000,68000,68000,68000,1
|
|
20250120,145000,954096500,68000,68000,68000,68000,9
|
|
20250120,144900,953484500,68000,68100,68100,68000,16
|
|
20250120,144800,952395700,68100,68100,68100,68100,25
|
|
20250120,144700,950693200,68100,68100,68100,68100,27
|
|
20250120,144600,948854500,68100,68100,68100,68100,21
|
|
20250120,144500,947424400,68000,68100,68100,68000,11
|
|
20250120,144400,946675800,68000,68000,68100,68000,9
|
|
20250120,144300,946063700,68000,68000,68100,67900,24
|
|
20250120,144200,944431700,68000,68100,68100,68000,12
|
|
20250120,144100,943615000,68100,68100,68100,68100,29
|
|
20250120,144000,941640100,68100,68100,68100,68100,18
|
|
20250120,143900,940414300,68100,68000,68100,68000,9
|
|
20250120,143800,939801900,68100,68100,68100,68100,27
|
|
20250120,143700,937963200,68100,68000,68100,68000,23
|
|
20250120,143600,936398700,68000,68000,68000,68000,12
|
|
20250120,143500,935582700,68000,68000,68100,67900,21
|
|
20250120,143400,934154700,68100,68100,68100,68000,46
|
|
20250120,143300,931022800,68100,67800,68100,67800,15
|
|
20250120,143200,930002200,68100,68000,68100,68000,29
|
|
20250120,143100,928027900,68100,68100,68100,68100,12
|
|
20250120,143000,927210700,68100,68100,68100,68100,16
|
|
20250120,142900,926121100,68000,67800,68100,67800,19
|
|
20250120,142800,924829700,68000,68100,68100,68000,14
|
|
20250120,142700,923876900,68100,68100,68100,68100,21
|
|
20250120,142600,922446800,68100,68100,68100,68100,11
|
|
20250120,142500,921697700,68100,68000,68100,68000,16
|
|
20250120,142400,920609300,68000,68000,68000,68000,11
|
|
20250120,142300,919861300,68000,67800,68000,67800,17
|
|
20250120,142200,918705500,68100,68100,68100,68100,31
|
|
20250120,142100,916594400,68000,68100,68100,68000,12
|
|
20250120,142000,915778000,68100,68100,68100,68100,20
|
|
20250120,141900,914416000,68100,68100,68100,68100,11
|
|
20250120,141800,913666900,68100,68000,68100,68000,17
|
|
20250120,141700,912509900,68100,68100,68100,68100,14
|
|
20250120,141600,911556500,68100,68100,68100,68100,14
|
|
20250120,141500,910603100,68100,68000,68100,68000,18
|
|
20250120,141400,909378000,68100,68000,68100,68000,13
|
|
20250120,141300,908493500,68100,68100,68100,67800,10
|
|
20250120,141200,907812800,68100,68100,68100,68100,22
|
|
20250120,141100,906314600,68100,68000,68100,68000,14
|
|
20250120,141000,905362000,68100,68100,68100,68100,17
|
|
20250120,140900,904204300,68100,68100,68100,68100,15
|
|
20250120,140800,903182800,68100,68100,68100,68100,13
|
|
20250120,140700,902297500,68000,68100,68100,68000,15
|
|
20250120,140600,901276300,68100,68100,68100,68100,14
|
|
20250120,140500,900322900,68100,68100,68100,68100,24
|
|
20250120,140400,898688500,68000,68100,68100,68000,7
|
|
20250120,140300,898212200,68100,67800,68100,67800,13
|
|
20250120,140200,897327200,68100,68100,68100,68100,20
|
|
20250120,140100,895965200,68100,68100,68100,68100,10
|
|
20250120,140000,895284200,68100,68100,68100,67800,19
|
|
20250120,135900,893990900,68100,68100,68100,68100,23
|
|
20250120,135800,892424600,68100,68100,68100,68100,12
|
|
20250120,135700,891607400,68100,68100,68100,68100,19
|
|
20250120,135600,890313500,67800,68100,68100,67800,14
|
|
20250120,135500,889361600,68100,68100,68100,68100,18
|
|
20250120,135400,888135800,68100,68100,68100,68100,8
|
|
20250120,135300,887591000,68100,68100,68100,67800,16
|
|
20250120,135200,886503400,68000,68000,68100,68000,16
|
|
20250120,135100,885415200,68100,68100,68100,68100,16
|
|
20250120,135000,884325600,68100,67900,68100,67900,20
|
|
20250120,134900,882964800,67900,68100,68100,67900,13
|
|
20250120,134800,882079900,68100,68100,68100,67900,104
|
|
20250120,134700,875005200,68100,68000,68100,67900,15
|
|
20250120,134600,873984500,68000,67800,68000,67800,20
|
|
20250120,134500,872625300,68000,68100,68100,68000,17
|
|
20250120,134400,871468200,68100,67800,68100,67800,12
|
|
20250120,134300,870651600,68000,67800,68000,67800,14
|
|
20250120,134200,869700400,68000,68100,68100,67800,21
|
|
20250120,134100,868271600,68100,68100,68100,68100,6
|
|
20250120,134000,867863000,68100,68000,68100,68000,44
|
|
20250120,133900,864870500,68000,68100,68100,67800,20
|
|
20250120,133800,863510500,68100,68100,68100,68100,8
|
|
20250120,133700,862965700,68100,68100,68100,68100,18
|
|
20250120,133600,861739900,68000,67800,68000,67800,19
|
|
20250120,133500,860448500,68000,68100,68100,67800,123
|
|
20250120,133400,852073600,67800,68000,68100,67800,32
|
|
20250120,133300,849901000,68100,68000,68100,67700,21
|
|
20250120,133200,848473000,68000,68000,68000,67700,25
|
|
20250120,133100,846774000,68000,68000,68100,68000,15
|
|
20250120,133000,845753900,68100,68000,68100,68000,20
|
|
20250120,132900,844393600,68100,67800,68100,67800,16
|
|
20250120,132800,843306000,68100,67900,68100,67800,12
|
|
20250120,132700,842490100,68100,68100,68100,68100,17
|
|
20250120,132600,841332400,68000,68000,68000,68000,9
|
|
20250120,132500,840720400,68100,68100,68100,67800,22
|
|
20250120,132400,839223400,68100,68000,68100,68000,17
|
|
20250120,132300,838067200,68100,68100,68100,67700,15
|
|
20250120,132200,837047200,68000,68000,68100,67700,41
|
|
20250120,132100,834259900,67700,68000,68000,67700,14
|
|
20250120,132000,833308500,68000,68000,68000,68000,27
|
|
20250120,131900,831472500,68000,68000,68000,68000,11
|
|
20250120,131800,830724500,68000,67700,68000,67700,16
|
|
20250120,131700,829637700,68000,68000,68000,68000,17
|
|
20250120,131600,828481700,68000,68000,68000,68000,10
|
|
20250120,131500,827801700,68000,67900,68000,67700,19
|
|
20250120,131400,826511100,67700,67900,68000,67700,16
|
|
20250120,131300,825424900,67900,68000,68000,67700,18
|
|
20250120,131200,824202700,67900,67900,68000,67900,21
|
|
20250120,131100,822776600,67900,68000,68000,67700,20
|
|
20250120,131000,821419300,67900,68000,68000,67900,17
|
|
20250120,130900,820264600,68000,67800,68000,67800,16
|
|
20250120,130800,819177700,68000,67900,68000,67700,19
|
|
20250120,130700,817889200,67800,67800,67800,67700,82
|
|
20250120,130600,812329800,67800,67800,68000,67800,14
|
|
20250120,130500,811379200,67800,67900,68000,67800,22
|
|
20250120,130400,809886000,67600,67900,67900,67600,17
|
|
20250120,130300,808732900,67900,67700,67900,67700,16
|
|
20250120,130200,807648100,67700,67700,67700,67700,16
|
|
20250120,130100,806564900,67700,67600,67700,67600,43
|
|
20250120,130000,803656400,67700,67700,67900,67500,23
|
|
20250120,125900,802099500,67700,67700,67700,67700,9
|
|
20250120,125800,801490200,67700,67700,67700,67700,13
|
|
20250120,125700,800610100,67700,67700,67700,67500,37
|
|
20250120,125600,798106000,67700,67700,67700,67700,14
|
|
20250120,125500,797158200,67700,67700,67700,67700,20
|
|
20250120,125400,795804200,67700,67700,67700,67400,10
|
|
20250120,125300,795128100,67400,67400,67700,67400,27
|
|
20250120,125200,793302700,67600,67600,67600,67600,12
|
|
20250120,125100,792491500,67600,67600,67600,67600,10
|
|
20250120,125000,791815500,67600,67600,67600,67400,22
|
|
20250120,124900,790329100,67600,67600,67600,67600,15
|
|
20250120,124800,789315100,67400,67600,67600,67400,15
|
|
20250120,124700,788301300,67600,67600,67600,67400,23
|
|
20250120,124600,786747100,67400,67600,67600,67400,11
|
|
20250120,124500,786003900,67600,67600,67600,67600,17
|
|
20250120,124400,784854700,67600,67600,67600,67600,10
|
|
20250120,124300,784178700,67600,67600,67600,67400,23
|
|
20250120,124200,782624900,67600,67600,67600,67600,56
|
|
20250120,124100,778839300,67600,67600,67600,67600,16
|
|
20250120,124000,777757700,67600,67600,67600,67400,23
|
|
20250120,123900,776203500,67400,67600,67600,67400,15
|
|
20250120,123800,775189900,67600,67600,67600,67600,8
|
|
20250120,123700,774649100,67600,67600,67600,67600,20
|
|
20250120,123600,773297100,67400,67600,67600,67400,14
|
|
20250120,123500,772351500,67600,67600,67600,67600,20
|
|
20250120,123400,770999500,67600,67500,67600,67500,19
|
|
20250120,123300,769716200,67500,67400,67600,67400,15
|
|
20250120,123200,768703300,67600,67600,67600,67400,19
|
|
20250120,123100,767419700,67600,67600,67600,67600,12
|
|
20250120,123000,766608500,67600,67600,67600,67600,16
|
|
20250120,122900,765526900,67400,67600,67700,67400,218
|
|
20250120,122800,750808100,67700,67700,67700,67700,11
|
|
20250120,122700,750063400,67700,67700,67700,67700,22
|
|
20250120,122600,748574000,67700,67600,67700,67600,36
|
|
20250120,122500,746137900,67600,67700,67700,67600,16
|
|
20250120,122400,745054900,67700,67600,67700,67600,14
|
|
20250120,122300,744107200,67500,67800,67800,67500,924
|
|
20250120,122200,681623500,67800,67900,68100,67800,398
|
|
20250120,122100,654630300,68000,68100,68100,68000,119
|
|
20250120,122000,646537400,68100,68100,68100,68100,31
|
|
20250120,121900,644426300,68100,68000,68100,68000,10
|
|
20250120,121800,643745600,68000,68100,68100,68000,16
|
|
20250120,121700,642656200,68100,68100,68100,68100,16
|
|
20250120,121600,641566600,68100,68000,68100,68000,5
|
|
20250120,121500,641226300,68000,68100,68100,68000,16
|
|
20250120,121400,640136900,68100,68100,68100,68100,14
|
|
20250120,121300,639183500,68100,68000,68100,68000,18
|
|
20250120,121200,637957800,68000,68000,68000,68000,3
|
|
20250120,121100,637753800,68000,68100,68100,68000,12
|
|
20250120,121000,636936800,68100,68000,68100,68000,26
|
|
20250120,120900,635167500,68000,68000,68000,68000,147
|
|
20250120,120800,625171500,68000,68000,68000,68000,2
|
|
20250120,120700,625035500,68000,68100,68100,68000,33
|
|
20250120,120600,622790200,68000,68000,68000,68000,3
|
|
20250120,120500,622586200,67900,68000,68100,67900,25
|
|
20250120,120400,620885900,68000,68100,68100,68000,217
|
|
20250120,120300,606108400,68100,67900,68100,67900,15
|
|
20250120,120200,605088100,68000,68000,68000,67900,16
|
|
20250120,120100,604000300,67900,68000,68000,67900,10
|
|
20250120,120000,603320500,68000,68000,68000,68000,45
|
|
20250120,115900,600260500,67800,67800,67800,67800,0
|
|
20250120,115800,600260500,67800,67800,67800,67800,5
|
|
20250120,115700,599921500,68000,68000,68000,68000,19
|
|
20250120,115600,598629500,68000,67900,68000,67900,16
|
|
20250120,115500,597542100,67900,67900,68000,67800,13
|
|
20250120,115400,596659300,67900,67900,67900,67800,24
|
|
20250120,115300,595029900,67700,67700,67700,67700,2
|
|
20250120,115200,594894500,67900,67900,67900,67900,13
|
|
20250120,115100,594011800,67700,67700,67700,67700,5
|
|
20250120,115000,593673300,67900,68000,68100,67800,192
|
|
20250120,114900,580638100,67900,67900,67900,67900,0
|
|
20250120,114800,580638100,67900,67900,67900,67900,2
|
|
20250120,114700,580502300,68000,68000,68000,67900,44
|
|
20250120,114600,577512400,68000,68000,68000,68000,6
|
|
20250120,114500,577104400,68000,68000,68000,68000,22
|
|
20250120,114400,575608400,67900,67900,68000,67900,10
|
|
20250120,114300,574929000,68000,67900,68000,67900,7
|
|
20250120,114200,574453200,68000,68000,68000,68000,26
|
|
20250120,114100,572685200,68000,67900,68000,67900,3
|
|
20250120,114000,572481400,68000,68100,68100,68000,30
|
|
20250120,113900,570439800,68100,68000,68100,68000,5
|
|
20250120,113800,570099400,68000,68000,68000,68000,16
|
|
20250120,113700,569011400,68000,68000,68000,67900,22
|
|
20250120,113600,567515900,68000,67900,68000,67900,25
|
|
20250120,113500,565817200,67900,67900,67900,67900,0
|
|
20250120,113400,565817200,67900,68000,68100,67900,107
|
|
20250120,113300,558544900,68000,68100,68100,68000,11
|
|
20250120,113200,557796200,68100,68100,68100,68100,16
|
|
20250120,113100,556706600,68100,68100,68100,68100,19
|
|
20250120,113000,555412700,68100,68100,68100,68000,15
|
|
20250120,112900,554391700,68000,68100,68100,68000,20
|
|
20250120,112800,553029800,68100,68100,68100,68100,15
|
|
20250120,112700,552008300,68100,68100,68100,68000,23
|
|
20250120,112600,550442200,68000,68100,68100,68000,12
|
|
20250120,112500,549625200,68100,68200,68200,68000,80
|
|
20250120,112400,544182400,68200,68200,68200,68000,108
|
|
20250120,112300,536833300,68100,68100,68200,68100,35
|
|
20250120,112200,534447000,68100,68100,68100,68100,20
|
|
20250120,112100,533085000,68100,68100,68100,68100,31
|
|
20250120,112000,530973900,68100,68100,68100,68000,20
|
|
20250120,111900,529612100,68100,68100,68100,68000,26
|
|
20250120,111800,527841700,68100,68100,68100,68100,14
|
|
20250120,111700,526888300,68100,68000,68100,68000,21
|
|
20250120,111600,525459200,68000,68200,68200,68000,39
|
|
20250120,111500,522803200,68200,68200,68200,68200,21
|
|
20250120,111400,521371000,68200,68200,68200,68200,24
|
|
20250120,111300,519734200,68200,68200,68200,68100,14
|
|
20250120,111200,518779800,68100,68200,68200,68100,7
|
|
20250120,111100,518302700,68100,68100,68200,68100,25
|
|
20250120,111000,516599500,68100,68100,68100,68100,24
|
|
20250120,110900,514965100,68100,68100,68100,68000,98
|
|
20250120,110800,508296200,68200,68200,68200,68200,22
|
|
20250120,110700,506795800,68200,68200,68200,68200,27
|
|
20250120,110600,504954400,68200,68200,68200,68100,20
|
|
20250120,110500,503590600,68200,68200,68200,68100,24
|
|
20250120,110400,501954000,68200,68200,68200,68200,18
|
|
20250120,110300,500726400,68200,68100,68200,68100,13
|
|
20250120,110200,499840000,68200,68200,68200,68100,31
|
|
20250120,110100,497726300,68200,68200,68200,68200,19
|
|
20250120,110000,496430500,68200,68200,68200,68100,31
|
|
20250120,105900,494316400,68100,68200,68200,68100,23
|
|
20250120,105800,492748000,68200,68100,68200,68000,17
|
|
20250120,105700,491590100,68100,68100,68200,68100,32
|
|
20250120,105600,489410400,68100,68100,68100,68100,8
|
|
20250120,105500,488865600,67900,68100,68100,67900,22
|
|
20250120,105400,487368400,68100,68100,68100,68100,17
|
|
20250120,105300,486210700,68100,67900,68100,67900,15
|
|
20250120,105200,485189600,68100,68100,68100,67900,63
|
|
20250120,105100,480905600,67900,68000,68100,67900,114
|
|
20250120,105000,473158500,68100,68100,68100,68100,21
|
|
20250120,104900,471728400,68100,68000,68100,68000,45
|
|
20250120,104800,468664200,68100,68100,68100,68000,25
|
|
20250120,104700,466961900,68100,68100,68100,68100,24
|
|
20250120,104600,465327500,68100,68200,68200,68100,53
|
|
20250120,104500,461716700,68200,68100,68200,68100,7
|
|
20250120,104400,461239500,68100,68100,68200,68100,21
|
|
20250120,104300,459807900,68100,68000,68100,68000,8
|
|
20250120,104200,459263300,68100,68000,68200,68000,49
|
|
20250120,104100,455926100,68000,68000,68000,68000,3
|
|
20250120,104000,455722100,68100,68100,68100,68100,26
|
|
20250120,103900,453951500,68100,68100,68100,68100,38
|
|
20250120,103800,451363700,68100,68100,68100,68000,11
|
|
20250120,103700,450614800,68000,68100,68100,68000,12
|
|
20250120,103600,449797800,68100,68100,68100,68100,21
|
|
20250120,103500,448367700,68100,68100,68100,68000,11
|
|
20250120,103400,447618900,68000,68100,68100,68000,14
|
|
20250120,103300,446666000,68100,68000,68100,68000,6
|
|
20250120,103200,446257600,68100,68100,68100,68100,13
|
|
20250120,103100,445372300,68000,68100,68100,68000,9
|
|
20250120,103000,444759600,68100,68100,68100,68000,11
|
|
20250120,102900,444010700,68000,68000,68000,68000,29
|
|
20250120,102800,442038700,68000,68000,68000,67900,22
|
|
20250120,102700,440543000,68000,67900,68000,67900,7
|
|
20250120,102600,440067200,68000,68000,68000,68000,18
|
|
20250120,102500,438843200,68000,68000,68000,68000,18
|
|
20250120,102400,437619200,67900,67800,67900,67800,21
|
|
20250120,102300,436194600,67800,67800,67800,67800,14
|
|
20250120,102200,435245400,67900,68000,68000,67900,112
|
|
20250120,102100,427638900,68000,68000,68000,68000,3
|
|
20250120,102000,427434900,68000,68300,68300,68000,79
|
|
20250120,101900,422054800,68300,68200,68300,68200,20
|
|
20250120,101800,420690400,68100,68200,68300,68100,76
|
|
20250120,101700,415506900,68100,68200,68200,68100,13
|
|
20250120,101600,414620500,68200,68100,68200,68100,17
|
|
20250120,101500,413461300,68000,68100,68100,68000,34
|
|
20250120,101400,411148600,68000,68200,68200,68000,5
|
|
20250120,101300,410808200,68000,68100,68100,68000,18
|
|
20250120,101200,409582600,68100,68100,68100,68100,29
|
|
20250120,101100,407607700,68100,68100,68100,68100,7
|
|
20250120,101000,407131000,68100,68200,68200,68100,36
|
|
20250120,100900,404677400,68100,68100,68200,68100,16
|
|
20250120,100800,403587000,68000,68000,68000,68000,0
|
|
20250120,100700,403587000,68000,68000,68000,68000,143
|
|
20250120,100600,393863000,68100,68100,68100,68000,14
|
|
20250120,100500,392909800,68100,68100,68100,68100,22
|
|
20250120,100400,391411600,68200,68200,68200,68200,22
|
|
20250120,100300,389911200,68100,68100,68300,68000,112
|
|
20250120,100200,382281300,68000,68100,68100,68000,18
|
|
20250120,100100,381055700,68100,68100,68100,68100,65
|
|
20250120,100000,376629200,68100,68000,68100,68000,16
|
|
20250120,095900,375540000,68000,68000,68100,68000,32
|
|
20250120,095800,373362700,67900,67900,67900,67900,0
|
|
20250120,095700,373362700,67900,68000,68000,67900,64
|
|
20250120,095600,369014500,68000,68000,68100,68000,10
|
|
20250120,095500,368333800,68000,68100,68100,68000,18
|
|
20250120,095400,367108200,68000,68000,68000,68000,20
|
|
20250120,095300,365748200,67900,68000,68100,67900,20
|
|
20250120,095200,364387900,67900,68000,68100,67900,7
|
|
20250120,095100,363911800,68100,68000,68100,68000,25
|
|
20250120,095000,362211000,68000,68000,68000,68000,13
|
|
20250120,094900,361327000,67900,68200,68200,67900,62
|
|
20250120,094800,357110600,68200,68100,68200,68100,9
|
|
20250120,094700,356497100,68000,68200,68200,68000,8
|
|
20250120,094600,355952400,68200,68200,68200,68100,25
|
|
20250120,094500,354248300,68200,68100,68200,68000,40
|
|
20250120,094400,351527600,68100,68100,68100,68100,38
|
|
20250120,094300,348939800,68100,68100,68100,68100,33
|
|
20250120,094200,346692500,68100,68200,68300,68100,19
|
|
20250120,094100,345396200,68100,68200,68300,68100,13
|
|
20250120,094000,344509300,68200,68200,68200,68100,60
|
|
20250120,093900,340417800,68100,68200,68200,68100,15
|
|
20250120,093800,339395100,68200,68300,68400,68200,37
|
|
20250120,093700,336870000,68300,68200,68300,68200,12
|
|
20250120,093600,336051500,68200,68500,68500,68200,43
|
|
20250120,093500,333111100,68400,68400,68400,68400,2
|
|
20250120,093400,332974300,68400,68500,68500,68400,45
|
|
20250120,093300,329895600,68500,68500,68500,68500,19
|
|
20250120,093200,328594100,68500,68500,68500,68400,32
|
|
20250120,093100,326402500,68400,68500,68500,68400,11
|
|
20250120,093000,325649300,68500,68500,68600,68500,41
|
|
20250120,092900,322840000,68600,68700,68700,68600,19
|
|
20250120,092800,321536000,68700,68600,68700,68600,31
|
|
20250120,092700,319407300,68600,68500,68600,68400,104
|
|
20250120,092600,312277000,68500,68500,68500,68500,20
|
|
20250120,092500,310907000,68500,68500,68500,68400,15
|
|
20250120,092400,309879600,68500,68600,68600,68400,14
|
|
20250120,092300,308920300,68300,68400,68500,68000,503
|
|
20250120,092200,274592800,68500,68800,68800,68500,74
|
|
20250120,092100,269512600,68800,68800,68800,68800,21
|
|
20250120,092000,268067800,68700,68700,68800,68600,209
|
|
20250120,091900,253700000,68800,68700,68800,68600,658
|
|
20250120,091800,208514800,68700,67900,68700,67900,1327
|
|
20250120,091700,117744000,67900,67900,67900,67900,200
|
|
20250120,091600,104164000,68000,67800,68000,67800,388
|
|
20250120,091500,77796500,67800,67700,67800,67700,151
|
|
20250120,091400,67564400,67700,67700,67700,67700,18
|
|
20250120,091300,66345800,67700,67700,67700,67700,19
|
|
20250120,091200,65059500,67700,67700,67700,67700,26
|
|
20250120,091100,63299300,67600,67600,67600,67600,45
|
|
20250120,091000,60257300,67400,67400,67400,67400,9
|
|
20250120,090900,59650700,67400,67400,67400,67400,26
|
|
20250120,090800,57898300,67400,67600,67600,67400,101
|
|
20250120,090700,51085100,67700,67700,67700,67600,9
|
|
20250120,090600,50476200,67700,67500,67700,67400,215
|
|
20250120,090500,35936500,67500,67500,67500,67500,166
|
|
20250120,090400,24731500,67400,67400,67500,67400,172
|
|
20250120,090300,13137900,67400,67300,67500,67200,45
|
|
20250120,090200,10110600,67100,67000,67100,67000,80
|
|
20250120,090100,4750500,66900,66900,66900,66900,0
|
|
20250120,090000,4750500,66900,66900,67000,66900,71
|