584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184100,638509100,67900,67900,67900,67900,60
|
|
20250121,184000,638509100,67900,67900,67900,67900,0
|
|
20250121,183900,638509100,67900,67900,67900,67900,0
|
|
20250121,183800,638509100,67900,67900,67900,67900,0
|
|
20250121,183700,638509100,67900,67900,67900,67900,0
|
|
20250121,183600,638509100,67900,67900,67900,67900,0
|
|
20250121,183500,638509100,67900,67900,67900,67900,0
|
|
20250121,183400,638509100,67900,67900,67900,67900,0
|
|
20250121,183300,638509100,67900,67900,67900,67900,0
|
|
20250121,183200,638509100,67900,67900,67900,67900,0
|
|
20250121,183100,638509100,67900,67900,67900,67900,0
|
|
20250121,183000,638509100,67900,67900,67900,67900,0
|
|
20250121,182900,638509100,67900,67900,67900,67900,0
|
|
20250121,182800,638509100,67900,67900,67900,67900,0
|
|
20250121,182700,638509100,67900,67900,67900,67900,0
|
|
20250121,182600,638509100,67900,67900,67900,67900,0
|
|
20250121,182500,638509100,67900,67900,67900,67900,0
|
|
20250121,182400,638509100,67900,67900,67900,67900,0
|
|
20250121,182300,638509100,67900,67900,67900,67900,0
|
|
20250121,182200,638509100,67900,67900,67900,67900,0
|
|
20250121,182100,638509100,67900,67900,67900,67900,0
|
|
20250121,182000,638509100,67900,67900,67900,67900,0
|
|
20250121,181900,638509100,67900,67900,67900,67900,0
|
|
20250121,181800,638509100,67900,67900,67900,67900,0
|
|
20250121,181700,638509100,67900,67900,67900,67900,0
|
|
20250121,181600,638509100,67900,67900,67900,67900,0
|
|
20250121,181500,638509100,67900,67900,67900,67900,0
|
|
20250121,181400,638509100,67900,67900,67900,67900,0
|
|
20250121,181300,638509100,67900,67900,67900,67900,0
|
|
20250121,181200,638509100,67900,67900,67900,67900,0
|
|
20250121,181100,638509100,67900,67900,67900,67900,60
|
|
20250121,181000,638509100,67900,67900,67900,67900,0
|
|
20250121,180900,638509100,67900,67900,67900,67900,0
|
|
20250121,180800,638509100,67900,67900,67900,67900,0
|
|
20250121,180700,638509100,67900,67900,67900,67900,0
|
|
20250121,180600,638509100,67900,67900,67900,67900,0
|
|
20250121,180500,638509100,67900,67900,67900,67900,0
|
|
20250121,180400,638509100,67900,67900,67900,67900,0
|
|
20250121,180300,638509100,67900,67900,67900,67900,0
|
|
20250121,180200,638509100,67900,67900,67900,67900,0
|
|
20250121,180100,638509100,67900,67900,67900,67900,0
|
|
20250121,180000,638509100,67900,67900,67900,67900,0
|
|
20250121,175900,638509100,67900,67900,67900,67900,0
|
|
20250121,175800,638509100,67900,67900,67900,67900,0
|
|
20250121,175700,638509100,67900,67900,67900,67900,0
|
|
20250121,175600,638509100,67900,67900,67900,67900,0
|
|
20250121,175500,638509100,67900,67900,67900,67900,0
|
|
20250121,175400,638509100,67900,67900,67900,67900,0
|
|
20250121,175300,638509100,67900,67900,67900,67900,0
|
|
20250121,175200,638509100,67900,67900,67900,67900,0
|
|
20250121,175100,638509100,67900,67900,67900,67900,0
|
|
20250121,175000,638509100,67900,67900,67900,67900,0
|
|
20250121,174900,638509100,67900,67900,67900,67900,0
|
|
20250121,174800,638509100,67900,67900,67900,67900,0
|
|
20250121,174700,638509100,67900,67900,67900,67900,0
|
|
20250121,174600,638509100,67900,67900,67900,67900,0
|
|
20250121,174500,638509100,67900,67900,67900,67900,0
|
|
20250121,174400,638509100,67900,67900,67900,67900,0
|
|
20250121,174300,638509100,67900,67900,67900,67900,0
|
|
20250121,174200,638509100,67900,67900,67900,67900,0
|
|
20250121,174100,638509100,67900,67900,67900,67900,60
|
|
20250121,174000,638509100,67900,67900,67900,67900,0
|
|
20250121,173900,638509100,67900,67900,67900,67900,0
|
|
20250121,173800,638509100,67900,67900,67900,67900,0
|
|
20250121,173700,638509100,67900,67900,67900,67900,0
|
|
20250121,173600,638509100,67900,67900,67900,67900,0
|
|
20250121,173500,638509100,67900,67900,67900,67900,0
|
|
20250121,173400,638509100,67900,67900,67900,67900,0
|
|
20250121,173300,638509100,67900,67900,67900,67900,0
|
|
20250121,173200,638509100,67900,67900,67900,67900,0
|
|
20250121,173100,638509100,67900,67900,67900,67900,0
|
|
20250121,173000,638509100,67900,67900,67900,67900,0
|
|
20250121,172900,638509100,67900,67900,67900,67900,0
|
|
20250121,172800,638509100,67900,67900,67900,67900,0
|
|
20250121,172700,638509100,67900,67900,67900,67900,0
|
|
20250121,172600,638509100,67900,67900,67900,67900,0
|
|
20250121,172500,638509100,67900,67900,67900,67900,0
|
|
20250121,172400,638509100,67900,67900,67900,67900,0
|
|
20250121,172300,638509100,67900,67900,67900,67900,0
|
|
20250121,172200,638509100,67900,67900,67900,67900,0
|
|
20250121,172100,638509100,67900,67900,67900,67900,0
|
|
20250121,172000,638509100,67900,67900,67900,67900,0
|
|
20250121,171900,638509100,67900,67900,67900,67900,0
|
|
20250121,171800,638509100,67900,67900,67900,67900,0
|
|
20250121,171700,638509100,67900,67900,67900,67900,0
|
|
20250121,171600,638509100,67900,67900,67900,67900,0
|
|
20250121,171500,638509100,67900,67900,67900,67900,0
|
|
20250121,171400,638509100,67900,67900,67900,67900,0
|
|
20250121,171300,638509100,67900,67900,67900,67900,0
|
|
20250121,171200,638509100,67900,67900,67900,67900,0
|
|
20250121,171100,638509100,67900,67900,67900,67900,60
|
|
20250121,171000,638509100,67900,67900,67900,67900,0
|
|
20250121,170900,638509100,67900,67900,67900,67900,0
|
|
20250121,170800,638509100,67900,67900,67900,67900,0
|
|
20250121,170700,638509100,67900,67900,67900,67900,0
|
|
20250121,170600,638509100,67900,67900,67900,67900,0
|
|
20250121,170500,638509100,67900,67900,67900,67900,0
|
|
20250121,170400,638509100,67900,67900,67900,67900,0
|
|
20250121,170300,638509100,67900,67900,67900,67900,0
|
|
20250121,170200,638509100,67900,67900,67900,67900,0
|
|
20250121,170100,638509100,67900,67900,67900,67900,0
|
|
20250121,170000,638509100,67900,67900,67900,67900,0
|
|
20250121,165900,638509100,67900,67900,67900,67900,0
|
|
20250121,165800,638509100,67900,67900,67900,67900,0
|
|
20250121,165700,638509100,67900,67900,67900,67900,0
|
|
20250121,165600,638509100,67900,67900,67900,67900,0
|
|
20250121,165500,638509100,67900,67900,67900,67900,0
|
|
20250121,165400,638509100,67900,67900,67900,67900,0
|
|
20250121,165300,638509100,67900,67900,67900,67900,0
|
|
20250121,165200,638509100,67900,67900,67900,67900,0
|
|
20250121,165100,638509100,67900,67900,67900,67900,0
|
|
20250121,165000,638509100,67900,67900,67900,67900,0
|
|
20250121,164900,638509100,67900,67900,67900,67900,0
|
|
20250121,164800,638509100,67900,67900,67900,67900,0
|
|
20250121,164700,638509100,67900,67900,67900,67900,0
|
|
20250121,164600,638509100,67900,67900,67900,67900,0
|
|
20250121,164500,638509100,67900,67900,67900,67900,0
|
|
20250121,164400,638509100,67900,67900,67900,67900,0
|
|
20250121,164300,638509100,67900,67900,67900,67900,0
|
|
20250121,164200,638509100,67900,67900,67900,67900,0
|
|
20250121,164100,638509100,67900,67900,67900,67900,60
|
|
20250121,164000,638509100,67900,67900,67900,67900,0
|
|
20250121,163900,638509100,67900,67900,67900,67900,0
|
|
20250121,163800,638509100,67900,67900,67900,67900,0
|
|
20250121,163700,638509100,67900,67900,67900,67900,0
|
|
20250121,163600,638509100,67900,67900,67900,67900,0
|
|
20250121,163500,638509100,67900,67900,67900,67900,0
|
|
20250121,163400,638509100,67900,67900,67900,67900,0
|
|
20250121,163300,638509100,67900,67900,67900,67900,0
|
|
20250121,163200,638509100,67900,67900,67900,67900,0
|
|
20250121,163100,638509100,67900,67900,67900,67900,0
|
|
20250121,163000,638509100,67900,67900,67900,67900,0
|
|
20250121,162900,638509100,67900,67900,67900,67900,0
|
|
20250121,162800,638509100,67900,67900,67900,67900,0
|
|
20250121,162700,638509100,67900,67900,67900,67900,0
|
|
20250121,162600,638509100,67900,67900,67900,67900,0
|
|
20250121,162500,638509100,67900,67900,67900,67900,0
|
|
20250121,162400,638509100,67900,67900,67900,67900,0
|
|
20250121,162300,638509100,67900,67900,67900,67900,0
|
|
20250121,162200,638509100,67900,67900,67900,67900,0
|
|
20250121,162100,638509100,67900,67900,67900,67900,0
|
|
20250121,162000,638509100,67900,67900,67900,67900,0
|
|
20250121,161900,638509100,67900,67900,67900,67900,0
|
|
20250121,161800,638509100,67900,67900,67900,67900,0
|
|
20250121,161700,638509100,67900,67900,67900,67900,0
|
|
20250121,161600,638509100,67900,67900,67900,67900,0
|
|
20250121,161500,638509100,67900,67900,67900,67900,0
|
|
20250121,161400,638509100,67900,67900,67900,67900,0
|
|
20250121,161300,638509100,67900,67900,67900,67900,0
|
|
20250121,161200,638509100,67900,67900,67900,67900,0
|
|
20250121,161100,634435100,67800,67800,67800,67600,39
|
|
20250121,161000,634435100,67800,67800,67800,67800,0
|
|
20250121,160900,634435100,67800,67800,67800,67800,0
|
|
20250121,160800,634435100,67800,67800,67800,67800,0
|
|
20250121,160700,634435100,67800,67800,67800,67800,0
|
|
20250121,160600,634435100,67800,67800,67800,67800,0
|
|
20250121,160500,634435100,67800,67800,67800,67800,0
|
|
20250121,160400,634435100,67800,67800,67800,67800,0
|
|
20250121,160300,634435100,67800,67800,67800,67800,0
|
|
20250121,160200,634435100,67800,67800,67800,67800,0
|
|
20250121,160100,634435100,67800,67800,67800,67800,0
|
|
20250121,160000,634435100,67800,67800,67800,67800,0
|
|
20250121,155900,634435100,67800,67800,67800,67800,0
|
|
20250121,155800,634435100,67800,67800,67800,67800,0
|
|
20250121,155700,634435100,67800,67800,67800,67800,0
|
|
20250121,155600,634435100,67800,67800,67800,67800,0
|
|
20250121,155500,634435100,67800,67800,67800,67800,0
|
|
20250121,155400,634435100,67800,67800,67800,67800,0
|
|
20250121,155300,634435100,67800,67800,67800,67800,0
|
|
20250121,155200,634435100,67800,67800,67800,67800,0
|
|
20250121,155100,634435100,67800,67800,67800,67800,0
|
|
20250121,155000,634435100,67800,67800,67800,67800,0
|
|
20250121,154900,634435100,67800,67800,67800,67800,0
|
|
20250121,154800,634435100,67800,67800,67800,67800,0
|
|
20250121,154700,634435100,67800,67800,67800,67800,0
|
|
20250121,154600,634435100,67800,67800,67800,67800,0
|
|
20250121,154500,634435100,67800,67800,67800,67800,0
|
|
20250121,154400,634435100,67800,67800,67800,67800,0
|
|
20250121,154300,634435100,67800,67800,67800,67800,0
|
|
20250121,154200,634435100,67800,67800,67800,67800,0
|
|
20250121,154100,638509100,67900,67900,67900,67900,60
|
|
20250121,154000,638509100,67900,67900,67900,67900,0
|
|
20250121,153900,638509100,67900,67900,67900,67900,0
|
|
20250121,153800,638509100,67900,67900,67900,67900,0
|
|
20250121,153700,638509100,67900,67900,67900,67900,0
|
|
20250121,153600,638509100,67900,67900,67900,67900,0
|
|
20250121,153500,638509100,67900,67900,67900,67900,0
|
|
20250121,153400,638509100,67900,67900,67900,67900,0
|
|
20250121,153300,638509100,67900,67900,67900,67900,0
|
|
20250121,153200,638509100,67900,67900,67900,67900,0
|
|
20250121,153100,638509100,67900,67900,67900,67900,0
|
|
20250121,153000,638509100,67900,67900,67900,67900,60
|
|
20250121,152900,634435100,67800,67800,67800,67800,0
|
|
20250121,152800,634435100,67800,67800,67800,67800,0
|
|
20250121,152700,634435100,67800,67800,67800,67800,0
|
|
20250121,152600,634435100,67800,67800,67800,67800,0
|
|
20250121,152500,634435100,67800,67800,67800,67800,0
|
|
20250121,152400,634435100,67800,67800,67800,67800,0
|
|
20250121,152300,634435100,67800,67800,67800,67800,0
|
|
20250121,152200,634435100,67800,67800,67800,67800,0
|
|
20250121,152100,634435100,67800,67800,67800,67800,0
|
|
20250121,152000,634435100,67800,67800,67800,67800,0
|
|
20250121,151900,634435100,67800,67800,67800,67600,39
|
|
20250121,151800,631791900,67800,67800,67800,67800,9
|
|
20250121,151700,631181700,67800,67800,67800,67800,12
|
|
20250121,151600,630368100,67800,67800,67800,67800,1
|
|
20250121,151500,630300300,67700,67700,67700,67700,40
|
|
20250121,151400,627592300,67900,67900,67900,67900,0
|
|
20250121,151300,627592300,67900,67900,67900,67900,0
|
|
20250121,151200,627592300,67900,67900,67900,67900,0
|
|
20250121,151100,627592300,67900,67900,67900,67900,0
|
|
20250121,151000,627592300,67900,67900,67900,67900,0
|
|
20250121,150900,627592300,67900,67800,67900,67700,40
|
|
20250121,150800,624880200,67800,67800,67800,67800,0
|
|
20250121,150700,624880200,67800,67800,67800,67800,0
|
|
20250121,150600,624880200,67800,67800,67800,67800,0
|
|
20250121,150500,624880200,67800,67800,67800,67800,0
|
|
20250121,150400,624880200,67800,67800,67800,67800,1
|
|
20250121,150300,624812400,67800,67800,67800,67800,2
|
|
20250121,150200,624676800,67800,67800,67800,67800,2
|
|
20250121,150100,624541200,67700,67800,67800,67700,11
|
|
20250121,150000,623796200,67700,67700,67700,67700,0
|
|
20250121,145900,623796200,67700,67700,67700,67700,26
|
|
20250121,145800,622036000,67800,67800,67800,67800,0
|
|
20250121,145700,622036000,67800,67800,67900,67800,3
|
|
20250121,145600,621832500,68000,68000,68000,67700,146
|
|
20250121,145500,611940500,67800,68000,68000,67800,112
|
|
20250121,145400,604342400,68000,68000,68000,68000,2
|
|
20250121,145300,604206400,68000,68000,68100,68000,6
|
|
20250121,145200,603798200,68000,68000,68000,68000,1
|
|
20250121,145100,603730200,68100,68100,68100,68100,0
|
|
20250121,145000,603730200,68100,68100,68100,68100,21
|
|
20250121,144900,602300100,68100,68000,68100,67800,373
|
|
20250121,144800,576935500,68000,68000,68000,68000,13
|
|
20250121,144700,576051500,67900,68100,68100,67900,66
|
|
20250121,144600,571566700,68100,68100,68100,68100,11
|
|
20250121,144500,570817600,68100,68100,68100,68100,7
|
|
20250121,144400,570340900,68100,68100,68100,68100,11
|
|
20250121,144300,569591800,68100,68100,68100,68100,20
|
|
20250121,144200,568229800,68100,68100,68100,68100,28
|
|
20250121,144100,566323000,68100,68100,68100,68100,9
|
|
20250121,144000,565710100,68100,68100,68100,68100,14
|
|
20250121,143900,564756700,68100,68100,68100,68100,8
|
|
20250121,143800,564211900,68100,68100,68100,68100,16
|
|
20250121,143700,563122300,68100,68100,68100,68100,21
|
|
20250121,143600,561692200,68000,68000,68000,68000,18
|
|
20250121,143500,560468200,68000,68000,68000,68000,12
|
|
20250121,143400,559652200,68000,68000,68000,68000,8
|
|
20250121,143300,559108200,68000,68000,68000,68000,14
|
|
20250121,143200,558156200,68000,68000,68000,68000,22
|
|
20250121,143100,556660200,68000,68000,68000,68000,16
|
|
20250121,143000,555572200,68000,68000,68000,68000,12
|
|
20250121,142900,554756200,68000,68000,68000,68000,19
|
|
20250121,142800,553464200,68000,68000,68000,68000,24
|
|
20250121,142700,551832200,68000,68000,68000,68000,12
|
|
20250121,142600,551016200,68000,68000,68000,67900,36
|
|
20250121,142500,548569900,68000,68000,68000,68000,10
|
|
20250121,142400,547889900,68000,67900,68000,67900,28
|
|
20250121,142300,545987400,67900,67900,67900,67900,18
|
|
20250121,142200,544765200,67900,67900,67900,67900,13
|
|
20250121,142100,543882500,67900,67900,67900,67900,23
|
|
20250121,142000,542320800,67900,67900,67900,67900,20
|
|
20250121,141900,540962800,67900,67800,67900,67800,72
|
|
20250121,141800,536080200,67900,67800,67900,67800,19
|
|
20250121,141700,534791300,67800,67800,67800,67800,13
|
|
20250121,141600,533909900,67800,67800,67800,67800,16
|
|
20250121,141500,532825100,67800,67800,67800,67800,12
|
|
20250121,141400,532011500,67800,67800,67800,67800,32
|
|
20250121,141300,529841900,67800,67800,67800,67800,44
|
|
20250121,141200,526858700,67800,67800,67800,67800,11
|
|
20250121,141100,526112900,67800,67800,67800,67800,21
|
|
20250121,141000,524689100,67800,67800,67800,67800,5
|
|
20250121,140900,524350100,67700,67700,67800,67700,27
|
|
20250121,140800,522521600,67700,67700,67700,67700,11
|
|
20250121,140700,521776900,67700,67700,67700,67700,13
|
|
20250121,140600,520896800,67700,67700,67700,67700,18
|
|
20250121,140500,519678200,67700,67700,67700,67700,26
|
|
20250121,140400,517918000,67700,67700,67700,67700,10
|
|
20250121,140300,517241000,67700,67700,67700,67700,14
|
|
20250121,140200,516293200,67700,67700,67800,67700,20
|
|
20250121,140100,514938600,67600,67600,67600,67600,283
|
|
20250121,140000,495807800,67600,67600,67600,67600,16
|
|
20250121,135900,494726200,67600,67600,67600,67600,15
|
|
20250121,135800,493712200,67600,67600,67600,67600,19
|
|
20250121,135700,492427800,67600,67600,67600,67600,16
|
|
20250121,135600,491346200,67600,67600,67600,67600,28
|
|
20250121,135500,489453400,67600,67600,67600,67600,10
|
|
20250121,135400,488777400,67600,67600,67600,67600,18
|
|
20250121,135300,487560600,67600,67600,67600,67600,14
|
|
20250121,135200,486614200,67600,67600,67600,67600,18
|
|
20250121,135100,485397400,67600,67600,67600,67600,27
|
|
20250121,135000,483572200,67600,67600,67600,67600,8
|
|
20250121,134900,483031400,67600,67600,67600,67600,16
|
|
20250121,134800,481949800,67600,67500,67600,67500,16
|
|
20250121,134700,480869100,67600,67600,67600,67600,37
|
|
20250121,134600,478367900,67600,67800,67800,67600,282
|
|
20250121,134500,459297900,67800,67800,67800,67800,22
|
|
20250121,134400,457806300,67800,67800,67800,67800,14
|
|
20250121,134300,456857100,67800,67800,67800,67800,19
|
|
20250121,134200,455568900,67800,67900,67900,67800,23
|
|
20250121,134100,454008500,67900,67900,67900,67800,21
|
|
20250121,134000,452583800,67900,67900,67900,67900,12
|
|
20250121,133900,451769000,67900,68000,68000,67900,98
|
|
20250121,133800,445114200,68000,68000,68000,68000,23
|
|
20250121,133700,443550200,68000,68000,68000,68000,12
|
|
20250121,133600,442734200,68000,68000,68000,68000,20
|
|
20250121,133500,441374200,68000,68000,68000,68000,11
|
|
20250121,133400,440626200,68000,68000,68000,68000,18
|
|
20250121,133300,439402200,68000,68000,68000,68000,13
|
|
20250121,133200,438518200,68000,68000,68000,68000,17
|
|
20250121,133100,437362200,68000,68000,68000,68000,7
|
|
20250121,133000,436886200,68000,68000,68000,67900,67
|
|
20250121,132900,432335300,68000,68000,68000,68000,36
|
|
20250121,132800,429887300,68000,68000,68000,68000,18
|
|
20250121,132700,428663300,68000,68000,68000,68000,13
|
|
20250121,132600,427779300,68000,68000,68000,68000,16
|
|
20250121,132500,426691300,68000,68000,68000,68000,15
|
|
20250121,132400,425671300,67900,67900,67900,67900,0
|
|
20250121,132300,425671300,67900,68000,68000,67900,27
|
|
20250121,132200,423836300,68000,68000,68000,68000,63
|
|
20250121,132100,419552300,68000,68000,68000,68000,19
|
|
20250121,132000,418260300,68000,68000,68000,68000,18
|
|
20250121,131900,417036300,68000,68000,68000,68000,14
|
|
20250121,131800,416084300,68000,68000,68000,68000,14
|
|
20250121,131700,415132300,68000,68000,68000,68000,18
|
|
20250121,131600,413908300,68000,68000,68000,68000,18
|
|
20250121,131500,412684300,68000,68000,68000,68000,23
|
|
20250121,131400,411120300,68000,68000,68000,68000,15
|
|
20250121,131300,410100300,68000,68000,68000,68000,18
|
|
20250121,131200,408876300,68000,68000,68000,68000,28
|
|
20250121,131100,406972300,68000,68000,68000,68000,10
|
|
20250121,131000,406292300,68000,68100,68100,68000,185
|
|
20250121,130900,393711400,68100,68100,68100,68100,17
|
|
20250121,130800,392553700,68100,68100,68100,68100,13
|
|
20250121,130700,391668400,68100,68100,68100,68100,15
|
|
20250121,130600,390646900,68100,68100,68100,68100,22
|
|
20250121,130500,389148700,68100,68100,68100,68100,14
|
|
20250121,130400,388195300,68100,68100,68100,68100,7
|
|
20250121,130300,387718600,68100,68100,68100,68100,21
|
|
20250121,130200,386288500,68100,68100,68100,68100,16
|
|
20250121,130100,385198900,68100,68100,68100,68100,13
|
|
20250121,130000,384313600,68100,68100,68100,68100,18
|
|
20250121,125900,383087800,68100,68000,68100,68000,20
|
|
20250121,125800,381727300,68000,68000,68000,68000,26
|
|
20250121,125700,379959300,68000,68000,68000,68000,20
|
|
20250121,125600,378599300,68000,68000,68000,68000,14
|
|
20250121,125500,377647300,68000,68000,68000,68000,22
|
|
20250121,125400,376151300,68000,68000,68000,68000,11
|
|
20250121,125300,375403300,68000,68000,68000,68000,26
|
|
20250121,125200,373635300,68000,68000,68000,68000,24
|
|
20250121,125100,372003300,68000,68000,68000,67900,12
|
|
20250121,125000,371187400,68000,68000,68000,68000,23
|
|
20250121,124900,369623400,68000,68000,68000,68000,18
|
|
20250121,124800,368399400,68000,68000,68000,68000,96
|
|
20250121,124700,361871400,68000,68000,68000,68000,22
|
|
20250121,124600,360375400,67900,68000,68000,67900,21
|
|
20250121,124500,358948400,68000,68000,68000,68000,15
|
|
20250121,124400,357928400,68000,68000,68000,68000,32
|
|
20250121,124300,355752400,68000,68000,68000,68000,48
|
|
20250121,124200,352488400,68000,68000,68000,68000,11
|
|
20250121,124100,351740400,67900,67900,67900,67900,0
|
|
20250121,124000,351740400,67900,68000,68000,67900,31
|
|
20250121,123900,349632800,68000,68000,68000,68000,8
|
|
20250121,123800,349088800,68000,68000,68000,68000,21
|
|
20250121,123700,347660800,68000,68000,68000,68000,18
|
|
20250121,123600,346436800,68000,68000,68000,68000,18
|
|
20250121,123500,345212800,68000,68000,68000,68000,12
|
|
20250121,123400,344396800,68000,68000,68000,68000,18
|
|
20250121,123300,343172800,68000,68000,68000,68000,25
|
|
20250121,123200,341472800,68000,68000,68000,68000,13
|
|
20250121,123100,340588800,68000,68000,68000,68000,19
|
|
20250121,123000,339296800,68000,68000,68000,68000,20
|
|
20250121,122900,337936800,68000,67900,68000,67900,20
|
|
20250121,122800,336576900,68000,68000,68000,68000,8
|
|
20250121,122700,336032900,68000,68000,68000,68000,25
|
|
20250121,122600,334332900,68000,68000,68000,67900,36
|
|
20250121,122500,331886900,68000,68000,68000,67900,37
|
|
20250121,122400,329373100,68000,68000,68000,68000,17
|
|
20250121,122300,328217100,67900,67900,67900,67900,0
|
|
20250121,122200,328217100,67900,67900,67900,67900,35
|
|
20250121,122100,325840600,67900,67900,67900,67900,31
|
|
20250121,122000,323735700,68000,67900,68000,67800,84
|
|
20250121,121900,318033800,67900,67900,67900,67900,0
|
|
20250121,121800,318033800,67900,68000,68000,67900,37
|
|
20250121,121700,315520300,68000,68000,68000,68000,21
|
|
20250121,121600,314092300,68000,68000,68000,67900,64
|
|
20250121,121500,309745400,68000,68000,68000,68000,9
|
|
20250121,121400,309133400,68000,68000,68000,68000,36
|
|
20250121,121300,306685400,68000,68000,68000,68000,11
|
|
20250121,121200,305937400,68000,68000,68000,68000,15
|
|
20250121,121100,304917400,68000,68000,68000,68000,31
|
|
20250121,121000,302809400,68000,68000,68000,68000,13
|
|
20250121,120900,301925400,68000,68000,68000,68000,15
|
|
20250121,120800,300905400,68000,68000,68000,68000,13
|
|
20250121,120700,300021400,68000,68000,68000,68000,22
|
|
20250121,120600,298525400,68000,68000,68000,68000,10
|
|
20250121,120500,297845400,68000,67900,68000,67900,61
|
|
20250121,120400,293702400,68000,68000,68000,68000,16
|
|
20250121,120300,292614400,68000,68000,68000,68000,16
|
|
20250121,120200,291526400,68000,68000,68000,68000,14
|
|
20250121,120100,290574400,68000,68000,68000,68000,19
|
|
20250121,120000,289282400,68000,68000,68000,68000,17
|
|
20250121,115900,288126400,68000,68000,68000,67900,96
|
|
20250121,115800,281606900,68000,68000,68000,68000,22
|
|
20250121,115700,280110900,68000,68000,68000,68000,16
|
|
20250121,115600,279022900,68000,68000,68000,68000,21
|
|
20250121,115500,277594900,68000,68000,68000,68000,13
|
|
20250121,115400,276710900,68000,68000,68000,68000,20
|
|
20250121,115300,275350900,67900,67900,67900,67900,32
|
|
20250121,115200,273178100,68000,68000,68000,68000,23
|
|
20250121,115100,271614100,68000,68000,68000,68000,19
|
|
20250121,115000,270322100,68000,68000,68000,68000,20
|
|
20250121,114900,268962100,68000,68000,68000,68000,19
|
|
20250121,114800,267670100,68000,68000,68000,68000,26
|
|
20250121,114700,265902100,68000,67900,68000,67900,27
|
|
20250121,114600,264068700,67900,67900,67900,67900,17
|
|
20250121,114500,262914400,67900,67900,68000,67900,25
|
|
20250121,114400,261215300,67900,67900,67900,67900,49
|
|
20250121,114300,257888200,67900,67900,68000,67900,42
|
|
20250121,114200,255035900,68000,68000,68000,68000,16
|
|
20250121,114100,253947900,68000,68000,68000,68000,22
|
|
20250121,114000,252451900,68000,68000,68000,68000,14
|
|
20250121,113900,251499900,68000,68000,68000,68000,19
|
|
20250121,113800,250207900,68000,68000,68000,68000,29
|
|
20250121,113700,248235900,68000,68000,68000,68000,21
|
|
20250121,113600,246807900,68000,68000,68000,68000,12
|
|
20250121,113500,245991900,68000,68000,68000,68000,25
|
|
20250121,113400,244291900,68000,68000,68000,68000,18
|
|
20250121,113300,243067900,68000,68000,68000,68000,52
|
|
20250121,113200,239531900,68000,68000,68000,68000,35
|
|
20250121,113100,237151900,68000,68000,68000,68000,16
|
|
20250121,113000,236063900,68000,68000,68000,68000,19
|
|
20250121,112900,234771900,68000,68000,68000,68000,13
|
|
20250121,112800,233887900,68000,68000,68000,68000,29
|
|
20250121,112700,231915900,67900,67900,67900,67900,0
|
|
20250121,112600,231915900,67900,68000,68000,67900,13
|
|
20250121,112500,231032000,68000,68000,68000,68000,26
|
|
20250121,112400,229264000,68000,68000,68000,68000,13
|
|
20250121,112300,228380000,68000,68000,68000,68000,18
|
|
20250121,112200,227156000,68000,67900,68000,67900,119
|
|
20250121,112100,219074900,67900,68000,68000,67900,16
|
|
20250121,112000,217987900,68000,68000,68000,68000,18
|
|
20250121,111900,216763900,68000,68000,68000,68000,24
|
|
20250121,111800,215131900,67900,68000,68000,67900,7
|
|
20250121,111700,214656000,68000,68000,68000,68000,11
|
|
20250121,111600,213908000,68000,68000,68000,68000,28
|
|
20250121,111500,212004000,68000,68000,68000,68000,19
|
|
20250121,111400,210712000,68000,68000,68000,68000,10
|
|
20250121,111300,210032000,68000,68000,68000,68000,9
|
|
20250121,111200,209420000,68000,68000,68000,68000,14
|
|
20250121,111100,208468000,68000,68000,68000,68000,14
|
|
20250121,111000,207516000,68000,68000,68000,68000,12
|
|
20250121,110900,206700000,68000,68000,68000,68000,17
|
|
20250121,110800,205544000,68000,68000,68000,68000,20
|
|
20250121,110700,204184000,67900,67900,67900,67900,0
|
|
20250121,110600,204184000,67900,68000,68000,67900,28
|
|
20250121,110500,202280100,68000,68000,68000,68000,14
|
|
20250121,110400,201328100,68000,68000,68000,68000,8
|
|
20250121,110300,200784100,68000,68000,68000,68000,14
|
|
20250121,110200,199832100,68000,68000,68000,68000,23
|
|
20250121,110100,198268100,68000,68000,68000,68000,12
|
|
20250121,110000,197452100,68000,68000,68000,68000,18
|
|
20250121,105900,196228100,68000,68000,68000,68000,173
|
|
20250121,105800,184464100,68000,68000,68000,68000,10
|
|
20250121,105700,183784100,68000,68000,68000,67900,12
|
|
20250121,105600,182968200,68000,67900,68000,67900,19
|
|
20250121,105500,181676600,68000,68000,68000,67900,19
|
|
20250121,105400,180385000,68000,68000,68000,68000,11
|
|
20250121,105300,179637000,68000,68000,68000,68000,17
|
|
20250121,105200,178481000,68000,68000,68000,68000,13
|
|
20250121,105100,177597000,68000,68000,68000,68000,12
|
|
20250121,105000,176781000,68000,68000,68000,68000,6
|
|
20250121,104900,176373000,68000,68000,68000,68000,13
|
|
20250121,104800,175489000,68000,68000,68000,68000,25
|
|
20250121,104700,173789000,68000,68000,68000,68000,14
|
|
20250121,104600,172837000,68000,68000,68000,68000,17
|
|
20250121,104500,171681000,68000,67900,68000,67900,14
|
|
20250121,104400,170729100,68000,67900,68000,67900,24
|
|
20250121,104300,169099400,67900,67900,67900,67900,11
|
|
20250121,104200,168352500,68000,67900,68000,67900,27
|
|
20250121,104100,166518300,68000,67900,68000,67900,7
|
|
20250121,104000,166042500,68000,67900,68000,67900,29
|
|
20250121,103900,164071100,68000,67900,68000,67900,13
|
|
20250121,103800,163187400,68000,67900,68000,67900,17
|
|
20250121,103700,162031800,68000,68000,68000,67800,32
|
|
20250121,103600,159858400,68000,68000,68000,68000,23
|
|
20250121,103500,158294400,68000,68000,68000,68000,12
|
|
20250121,103400,157478400,68000,68000,68000,68000,16
|
|
20250121,103300,156390400,68000,68000,68000,68000,27
|
|
20250121,103200,154554400,68000,68000,68000,68000,19
|
|
20250121,103100,153262400,68000,68000,68000,68000,15
|
|
20250121,103000,152242400,68000,68000,68000,68000,21
|
|
20250121,102900,150814400,68000,68000,68000,68000,7
|
|
20250121,102800,150338400,68000,68000,68000,68000,18
|
|
20250121,102700,149114400,68100,68200,68200,68000,111
|
|
20250121,102600,141556700,68200,68200,68200,68200,33
|
|
20250121,102500,139306100,68200,68200,68200,68200,14
|
|
20250121,102400,138351300,68200,68200,68200,68200,15
|
|
20250121,102300,137328300,68200,68200,68200,68200,16
|
|
20250121,102200,136237100,68200,68200,68200,68200,30
|
|
20250121,102100,134191100,68200,68100,68200,68100,102
|
|
20250121,102000,127244000,68100,68100,68100,68100,14
|
|
20250121,101900,126290600,68100,68100,68100,68100,29
|
|
20250121,101800,124315700,68100,68000,68100,68000,6
|
|
20250121,101700,123907200,68000,68000,68000,68000,90
|
|
20250121,101600,117787200,68000,68000,68000,68000,33
|
|
20250121,101500,115543200,67900,68000,68000,67900,9
|
|
20250121,101400,114931300,68000,68000,68000,68000,34
|
|
20250121,101300,112619300,68000,68000,68000,68000,12
|
|
20250121,101200,111803300,68000,68000,68000,68000,22
|
|
20250121,101100,110307300,68000,68000,68000,68000,10
|
|
20250121,101000,109627300,68000,68000,68000,68000,23
|
|
20250121,100900,108063300,68000,68000,68000,68000,11
|
|
20250121,100800,107315300,68000,68000,68000,68000,13
|
|
20250121,100700,106431300,68000,68000,68000,68000,17
|
|
20250121,100600,105275300,68000,68000,68000,68000,10
|
|
20250121,100500,104595300,68000,67900,68000,67900,112
|
|
20250121,100400,96986200,67900,67800,67900,67800,36
|
|
20250121,100300,94542300,67700,67800,67800,67700,10
|
|
20250121,100200,93864700,67700,67700,67700,67700,0
|
|
20250121,100100,93864700,67700,67900,67900,67700,30
|
|
20250121,100000,91830800,67900,68000,68000,67900,27
|
|
20250121,095900,89996600,68000,68000,68000,68000,19
|
|
20250121,095800,88704600,68000,67900,68000,67900,8
|
|
20250121,095700,88161000,67900,67900,67900,67900,29
|
|
20250121,095600,86191900,67900,67900,67900,67900,5
|
|
20250121,095500,85852400,67800,67800,67800,67800,0
|
|
20250121,095400,85852400,67800,67800,67800,67800,30
|
|
20250121,095300,83818400,67800,67800,67800,67800,17
|
|
20250121,095200,82665800,67800,67800,67800,67800,15
|
|
20250121,095100,81648800,67800,67900,67900,67800,84
|
|
20250121,095000,75951900,67900,67900,67900,67900,20
|
|
20250121,094900,74593900,67900,67900,67900,67900,11
|
|
20250121,094800,73847000,67900,67900,67900,67900,31
|
|
20250121,094700,71742100,67800,67800,67800,67800,0
|
|
20250121,094600,71742100,67800,67900,67900,67800,19
|
|
20250121,094500,70452600,67900,67900,67900,67900,21
|
|
20250121,094400,69026700,67900,67900,67900,67900,14
|
|
20250121,094300,68076100,67900,67900,67900,67900,21
|
|
20250121,094200,66650200,67900,67900,67900,67900,12
|
|
20250121,094100,65835400,67900,67900,67900,67900,25
|
|
20250121,094000,64137900,67800,67800,67800,67800,1
|
|
20250121,093900,64070100,67800,67800,67800,67800,74
|
|
20250121,093800,59052900,67800,67800,67800,67800,25
|
|
20250121,093700,57357900,67800,67800,67800,67800,10
|
|
20250121,093600,56679900,67800,67800,67800,67800,18
|
|
20250121,093500,55459500,67800,67800,67800,67800,14
|
|
20250121,093400,54510300,67800,67900,67900,67800,25
|
|
20250121,093300,52814700,67800,67800,67800,67800,0
|
|
20250121,093200,52814700,67800,67800,67800,67800,10
|
|
20250121,093100,52136700,67800,67800,67800,67800,13
|
|
20250121,093000,51255300,67800,67800,67800,67800,11
|
|
20250121,092900,50509500,67800,67800,67800,67800,14
|
|
20250121,092800,49560300,67800,67800,67800,67800,33
|
|
20250121,092700,47322900,67800,67800,67800,67800,32
|
|
20250121,092600,45153300,67800,67800,67800,67800,33
|
|
20250121,092500,42915900,67800,67800,67800,67800,5
|
|
20250121,092400,42576900,67800,67900,67900,67800,23
|
|
20250121,092300,41016600,67900,67900,67900,67900,41
|
|
20250121,092200,38232700,68000,68000,68000,68000,14
|
|
20250121,092100,37280700,68000,68000,68000,68000,17
|
|
20250121,092000,36124700,68000,68000,68000,68000,15
|
|
20250121,091900,35104700,68000,68000,68000,68000,19
|
|
20250121,091800,33812700,67900,67900,67900,67900,7
|
|
20250121,091700,33337400,67900,67900,67900,67900,10
|
|
20250121,091600,32658400,67900,67900,67900,67800,19
|
|
20250121,091500,31368400,67900,67800,67900,67800,19
|
|
20250121,091400,30078600,67900,67900,67900,67800,44
|
|
20250121,091300,27091100,68000,68000,68000,68000,9
|
|
20250121,091200,26479100,68000,68000,68000,68000,18
|
|
20250121,091100,25255100,68000,68000,68000,68000,18
|
|
20250121,091000,24031100,68000,67900,68000,67900,5
|
|
20250121,090900,23691200,67900,67800,67900,67800,39
|
|
20250121,090800,21046900,67800,67800,67800,67800,12
|
|
20250121,090700,20233300,67800,67700,67800,67700,30
|
|
20250121,090600,18200500,67800,67800,67800,67800,11
|
|
20250121,090500,17454700,67800,67800,67800,67800,20
|
|
20250121,090400,16098700,67700,67700,67700,67700,8
|
|
20250121,090300,15557100,67600,67600,67600,67600,0
|
|
20250121,090200,15557100,67600,67800,67800,67600,207
|
|
20250121,090100,1560300,67800,67800,67800,67800,8
|
|
20250121,090000,1017900,67800,67900,67900,67800,15
|