677 lines
39 KiB
CSV
677 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,211400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,211300,27979385900,196300,196300,196300,196300,0
|
|
20250102,211200,27979385900,196300,196300,196300,196300,0
|
|
20250102,211100,27979385900,196300,196300,196300,196300,0
|
|
20250102,211000,27979385900,196300,196300,196300,196300,0
|
|
20250102,210900,27979385900,196300,196300,196300,196300,0
|
|
20250102,210800,27979385900,196300,196300,196300,196300,0
|
|
20250102,210700,27979385900,196300,196300,196300,196300,0
|
|
20250102,210600,27979385900,196300,196300,196300,196300,0
|
|
20250102,210500,27979385900,196300,196300,196300,196300,0
|
|
20250102,210400,27979385900,196300,196300,196300,196300,0
|
|
20250102,210300,27979385900,196300,196300,196300,196300,0
|
|
20250102,210200,27979385900,196300,196300,196300,196300,0
|
|
20250102,210100,27979385900,196300,196300,196300,196300,0
|
|
20250102,210000,27979385900,196300,196300,196300,196300,0
|
|
20250102,205900,27979385900,196300,196300,196300,196300,0
|
|
20250102,205800,27979385900,196300,196300,196300,196300,0
|
|
20250102,205700,27979385900,196300,196300,196300,196300,0
|
|
20250102,205600,27979385900,196300,196300,196300,196300,0
|
|
20250102,205500,27979385900,196300,196300,196300,196300,0
|
|
20250102,205400,27979385900,196300,196300,196300,196300,0
|
|
20250102,205300,27979385900,196300,196300,196300,196300,0
|
|
20250102,205200,27979385900,196300,196300,196300,196300,0
|
|
20250102,205100,27979385900,196300,196300,196300,196300,0
|
|
20250102,205000,27979385900,196300,196300,196300,196300,0
|
|
20250102,204900,27979385900,196300,196300,196300,196300,0
|
|
20250102,204800,27979385900,196300,196300,196300,196300,0
|
|
20250102,204700,27979385900,196300,196300,196300,196300,0
|
|
20250102,204600,27979385900,196300,196300,196300,196300,0
|
|
20250102,204500,27979385900,196300,196300,196300,196300,0
|
|
20250102,204400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,204300,27979385900,196300,196300,196300,196300,0
|
|
20250102,204200,27979385900,196300,196300,196300,196300,0
|
|
20250102,204100,27979385900,196300,196300,196300,196300,0
|
|
20250102,204000,27979385900,196300,196300,196300,196300,0
|
|
20250102,203900,27979385900,196300,196300,196300,196300,0
|
|
20250102,203800,27979385900,196300,196300,196300,196300,0
|
|
20250102,203700,27979385900,196300,196300,196300,196300,0
|
|
20250102,203600,27979385900,196300,196300,196300,196300,0
|
|
20250102,203500,27979385900,196300,196300,196300,196300,0
|
|
20250102,203400,27979385900,196300,196300,196300,196300,0
|
|
20250102,203300,27979385900,196300,196300,196300,196300,0
|
|
20250102,203200,27979385900,196300,196300,196300,196300,0
|
|
20250102,203100,27979385900,196300,196300,196300,196300,0
|
|
20250102,203000,27979385900,196300,196300,196300,196300,0
|
|
20250102,202900,27979385900,196300,196300,196300,196300,0
|
|
20250102,202800,27979385900,196300,196300,196300,196300,0
|
|
20250102,202700,27979385900,196300,196300,196300,196300,0
|
|
20250102,202600,27979385900,196300,196300,196300,196300,0
|
|
20250102,202500,27979385900,196300,196300,196300,196300,0
|
|
20250102,202400,27979385900,196300,196300,196300,196300,0
|
|
20250102,202300,27979385900,196300,196300,196300,196300,0
|
|
20250102,202200,27979385900,196300,196300,196300,196300,0
|
|
20250102,202100,27979385900,196300,196300,196300,196300,0
|
|
20250102,202000,27979385900,196300,196300,196300,196300,0
|
|
20250102,201900,27979385900,196300,196300,196300,196300,0
|
|
20250102,201800,27979385900,196300,196300,196300,196300,0
|
|
20250102,201700,27979385900,196300,196300,196300,196300,0
|
|
20250102,201600,27979385900,196300,196300,196300,196300,0
|
|
20250102,201500,27979385900,196300,196300,196300,196300,0
|
|
20250102,201400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,201300,27979385900,196300,196300,196300,196300,0
|
|
20250102,201200,27979385900,196300,196300,196300,196300,0
|
|
20250102,201100,27979385900,196300,196300,196300,196300,0
|
|
20250102,201000,27979385900,196300,196300,196300,196300,0
|
|
20250102,200900,27979385900,196300,196300,196300,196300,0
|
|
20250102,200800,27979385900,196300,196300,196300,196300,0
|
|
20250102,200700,27979385900,196300,196300,196300,196300,0
|
|
20250102,200600,27979385900,196300,196300,196300,196300,0
|
|
20250102,200500,27979385900,196300,196300,196300,196300,0
|
|
20250102,200400,27979385900,196300,196300,196300,196300,0
|
|
20250102,200300,27979385900,196300,196300,196300,196300,0
|
|
20250102,200200,27979385900,196300,196300,196300,196300,0
|
|
20250102,200100,27979385900,196300,196300,196300,196300,0
|
|
20250102,200000,27979385900,196300,196300,196300,196300,0
|
|
20250102,195900,27979385900,196300,196300,196300,196300,0
|
|
20250102,195800,27979385900,196300,196300,196300,196300,0
|
|
20250102,195700,27979385900,196300,196300,196300,196300,0
|
|
20250102,195600,27979385900,196300,196300,196300,196300,0
|
|
20250102,195500,27979385900,196300,196300,196300,196300,0
|
|
20250102,195400,27979385900,196300,196300,196300,196300,0
|
|
20250102,195300,27979385900,196300,196300,196300,196300,0
|
|
20250102,195200,27979385900,196300,196300,196300,196300,0
|
|
20250102,195100,27979385900,196300,196300,196300,196300,0
|
|
20250102,195000,27979385900,196300,196300,196300,196300,0
|
|
20250102,194900,27979385900,196300,196300,196300,196300,0
|
|
20250102,194800,27979385900,196300,196300,196300,196300,0
|
|
20250102,194700,27979385900,196300,196300,196300,196300,0
|
|
20250102,194600,27979385900,196300,196300,196300,196300,0
|
|
20250102,194500,27979385900,196300,196300,196300,196300,0
|
|
20250102,194400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,194300,27979385900,196300,196300,196300,196300,0
|
|
20250102,194200,27979385900,196300,196300,196300,196300,0
|
|
20250102,194100,27979385900,196300,196300,196300,196300,0
|
|
20250102,194000,27979385900,196300,196300,196300,196300,0
|
|
20250102,193900,27979385900,196300,196300,196300,196300,0
|
|
20250102,193800,27979385900,196300,196300,196300,196300,0
|
|
20250102,193700,27979385900,196300,196300,196300,196300,0
|
|
20250102,193600,27979385900,196300,196300,196300,196300,0
|
|
20250102,193500,27979385900,196300,196300,196300,196300,0
|
|
20250102,193400,27979385900,196300,196300,196300,196300,0
|
|
20250102,193300,27979385900,196300,196300,196300,196300,0
|
|
20250102,193200,27979385900,196300,196300,196300,196300,0
|
|
20250102,193100,27979385900,196300,196300,196300,196300,0
|
|
20250102,193000,27979385900,196300,196300,196300,196300,0
|
|
20250102,192900,27979385900,196300,196300,196300,196300,0
|
|
20250102,192800,27979385900,196300,196300,196300,196300,0
|
|
20250102,192700,27979385900,196300,196300,196300,196300,0
|
|
20250102,192600,27979385900,196300,196300,196300,196300,0
|
|
20250102,192500,27979385900,196300,196300,196300,196300,0
|
|
20250102,192400,27979385900,196300,196300,196300,196300,0
|
|
20250102,192300,27979385900,196300,196300,196300,196300,0
|
|
20250102,192200,27979385900,196300,196300,196300,196300,0
|
|
20250102,192100,27979385900,196300,196300,196300,196300,0
|
|
20250102,192000,27979385900,196300,196300,196300,196300,0
|
|
20250102,191900,27979385900,196300,196300,196300,196300,0
|
|
20250102,191800,27979385900,196300,196300,196300,196300,0
|
|
20250102,191700,27979385900,196300,196300,196300,196300,0
|
|
20250102,191600,27979385900,196300,196300,196300,196300,0
|
|
20250102,191500,27979385900,196300,196300,196300,196300,0
|
|
20250102,191400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,191300,27979385900,196300,196300,196300,196300,0
|
|
20250102,191200,27979385900,196300,196300,196300,196300,0
|
|
20250102,191100,27979385900,196300,196300,196300,196300,0
|
|
20250102,191000,27979385900,196300,196300,196300,196300,0
|
|
20250102,190900,27979385900,196300,196300,196300,196300,0
|
|
20250102,190800,27979385900,196300,196300,196300,196300,0
|
|
20250102,190700,27979385900,196300,196300,196300,196300,0
|
|
20250102,190600,27979385900,196300,196300,196300,196300,0
|
|
20250102,190500,27979385900,196300,196300,196300,196300,0
|
|
20250102,190400,27979385900,196300,196300,196300,196300,0
|
|
20250102,190300,27979385900,196300,196300,196300,196300,0
|
|
20250102,190200,27979385900,196300,196300,196300,196300,0
|
|
20250102,190100,27979385900,196300,196300,196300,196300,0
|
|
20250102,190000,27979385900,196300,196300,196300,196300,0
|
|
20250102,185900,27979385900,196300,196300,196300,196300,0
|
|
20250102,185800,27979385900,196300,196300,196300,196300,0
|
|
20250102,185700,27979385900,196300,196300,196300,196300,0
|
|
20250102,185600,27979385900,196300,196300,196300,196300,0
|
|
20250102,185500,27979385900,196300,196300,196300,196300,0
|
|
20250102,185400,27979385900,196300,196300,196300,196300,0
|
|
20250102,185300,27979385900,196300,196300,196300,196300,0
|
|
20250102,185200,27979385900,196300,196300,196300,196300,0
|
|
20250102,185100,27979385900,196300,196300,196300,196300,0
|
|
20250102,185000,27979385900,196300,196300,196300,196300,0
|
|
20250102,184900,27979385900,196300,196300,196300,196300,0
|
|
20250102,184800,27979385900,196300,196300,196300,196300,0
|
|
20250102,184700,27979385900,196300,196300,196300,196300,0
|
|
20250102,184600,27979385900,196300,196300,196300,196300,0
|
|
20250102,184500,27979385900,196300,196300,196300,196300,0
|
|
20250102,184400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,184300,27979385900,196300,196300,196300,196300,0
|
|
20250102,184200,27979385900,196300,196300,196300,196300,0
|
|
20250102,184100,27979385900,196300,196300,196300,196300,0
|
|
20250102,184000,27979385900,196300,196300,196300,196300,0
|
|
20250102,183900,27979385900,196300,196300,196300,196300,0
|
|
20250102,183800,27979385900,196300,196300,196300,196300,0
|
|
20250102,183700,27979385900,196300,196300,196300,196300,0
|
|
20250102,183600,27979385900,196300,196300,196300,196300,0
|
|
20250102,183500,27979385900,196300,196300,196300,196300,0
|
|
20250102,183400,27979385900,196300,196300,196300,196300,0
|
|
20250102,183300,27979385900,196300,196300,196300,196300,0
|
|
20250102,183200,27979385900,196300,196300,196300,196300,0
|
|
20250102,183100,27979385900,196300,196300,196300,196300,0
|
|
20250102,183000,27979385900,196300,196300,196300,196300,0
|
|
20250102,182900,27979385900,196300,196300,196300,196300,0
|
|
20250102,182800,27979385900,196300,196300,196300,196300,0
|
|
20250102,182700,27979385900,196300,196300,196300,196300,0
|
|
20250102,182600,27979385900,196300,196300,196300,196300,0
|
|
20250102,182500,27979385900,196300,196300,196300,196300,0
|
|
20250102,182400,27979385900,196300,196300,196300,196300,0
|
|
20250102,182300,27979385900,196300,196300,196300,196300,0
|
|
20250102,182200,27979385900,196300,196300,196300,196300,0
|
|
20250102,182100,27979385900,196300,196300,196300,196300,0
|
|
20250102,182000,27979385900,196300,196300,196300,196300,0
|
|
20250102,181900,27979385900,196300,196300,196300,196300,0
|
|
20250102,181800,27979385900,196300,196300,196300,196300,0
|
|
20250102,181700,27979385900,196300,196300,196300,196300,0
|
|
20250102,181600,27979385900,196300,196300,196300,196300,0
|
|
20250102,181500,27979385900,196300,196300,196300,196300,0
|
|
20250102,181400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,181300,27979385900,196300,196300,196300,196300,0
|
|
20250102,181200,27979385900,196300,196300,196300,196300,0
|
|
20250102,181100,27979385900,196300,196300,196300,196300,0
|
|
20250102,181000,27979385900,196300,196300,196300,196300,0
|
|
20250102,180900,27979385900,196300,196300,196300,196300,0
|
|
20250102,180800,27979385900,196300,196300,196300,196300,0
|
|
20250102,180700,27979385900,196300,196300,196300,196300,0
|
|
20250102,180600,27979385900,196300,196300,196300,196300,0
|
|
20250102,180500,27979385900,196300,196300,196300,196300,0
|
|
20250102,180400,27979385900,196300,196300,196300,196300,0
|
|
20250102,180300,27979385900,196300,196300,196300,196300,0
|
|
20250102,180200,27979385900,196300,196300,196300,196300,0
|
|
20250102,180100,27979385900,196300,196300,196300,196300,0
|
|
20250102,180000,27979385900,196300,196300,196300,196300,0
|
|
20250102,175900,27979385900,196300,196300,196300,196300,0
|
|
20250102,175800,27979385900,196300,196300,196300,196300,0
|
|
20250102,175700,27979385900,196300,196300,196300,196300,0
|
|
20250102,175600,27979385900,196300,196300,196300,196300,0
|
|
20250102,175500,27979385900,196300,196300,196300,196300,0
|
|
20250102,175400,27979385900,196300,196300,196300,196300,0
|
|
20250102,175300,27979385900,196300,196300,196300,196300,0
|
|
20250102,175200,27979385900,196300,196300,196300,196300,0
|
|
20250102,175100,27979385900,196300,196300,196300,196300,0
|
|
20250102,175000,27979385900,196300,196300,196300,196300,0
|
|
20250102,174900,27979385900,196300,196300,196300,196300,0
|
|
20250102,174800,27979385900,196300,196300,196300,196300,0
|
|
20250102,174700,27979385900,196300,196300,196300,196300,0
|
|
20250102,174600,27979385900,196300,196300,196300,196300,0
|
|
20250102,174500,27979385900,196300,196300,196300,196300,0
|
|
20250102,174400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,174300,27979385900,196300,196300,196300,196300,0
|
|
20250102,174200,27979385900,196300,196300,196300,196300,0
|
|
20250102,174100,27979385900,196300,196300,196300,196300,0
|
|
20250102,174000,27979385900,196300,196300,196300,196300,0
|
|
20250102,173900,27979385900,196300,196300,196300,196300,0
|
|
20250102,173800,27979385900,196300,196300,196300,196300,0
|
|
20250102,173700,27979385900,196300,196300,196300,196300,0
|
|
20250102,173600,27979385900,196300,196300,196300,196300,0
|
|
20250102,173500,27979385900,196300,196300,196300,196300,0
|
|
20250102,173400,27979385900,196300,196300,196300,196300,0
|
|
20250102,173300,27979385900,196300,196300,196300,196300,0
|
|
20250102,173200,27979385900,196300,196300,196300,196300,0
|
|
20250102,173100,27979385900,196300,196300,196300,196300,0
|
|
20250102,173000,27979385900,196300,196300,196300,196300,0
|
|
20250102,172900,27979385900,196300,196300,196300,196300,0
|
|
20250102,172800,27979385900,196300,196300,196300,196300,0
|
|
20250102,172700,27979385900,196300,196300,196300,196300,0
|
|
20250102,172600,27979385900,196300,196300,196300,196300,0
|
|
20250102,172500,27979385900,196300,196300,196300,196300,0
|
|
20250102,172400,27979385900,196300,196300,196300,196300,0
|
|
20250102,172300,27979385900,196300,196300,196300,196300,0
|
|
20250102,172200,27979385900,196300,196300,196300,196300,0
|
|
20250102,172100,27979385900,196300,196300,196300,196300,0
|
|
20250102,172000,27979385900,196300,196300,196300,196300,0
|
|
20250102,171900,27979385900,196300,196300,196300,196300,0
|
|
20250102,171800,27979385900,196300,196300,196300,196300,0
|
|
20250102,171700,27979385900,196300,196300,196300,196300,0
|
|
20250102,171600,27979385900,196300,196300,196300,196300,0
|
|
20250102,171500,27979385900,196300,196300,196300,196300,0
|
|
20250102,171400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,171300,27979385900,196300,196300,196300,196300,0
|
|
20250102,171200,27979385900,196300,196300,196300,196300,0
|
|
20250102,171100,27979385900,196300,196300,196300,196300,0
|
|
20250102,171000,27979385900,196300,196300,196300,196300,0
|
|
20250102,170900,27979385900,196300,196300,196300,196300,0
|
|
20250102,170800,27979385900,196300,196300,196300,196300,0
|
|
20250102,170700,27979385900,196300,196300,196300,196300,0
|
|
20250102,170600,27979385900,196300,196300,196300,196300,0
|
|
20250102,170500,27979385900,196300,196300,196300,196300,0
|
|
20250102,170400,27979385900,196300,196300,196300,196300,0
|
|
20250102,170300,27979385900,196300,196300,196300,196300,0
|
|
20250102,170200,27979385900,196300,196300,196300,196300,0
|
|
20250102,170100,27979385900,196300,196300,196300,196300,0
|
|
20250102,170000,27979385900,196300,196300,196300,196300,0
|
|
20250102,165900,27979385900,196300,196300,196300,196300,0
|
|
20250102,165800,27979385900,196300,196300,196300,196300,0
|
|
20250102,165700,27979385900,196300,196300,196300,196300,0
|
|
20250102,165600,27979385900,196300,196300,196300,196300,0
|
|
20250102,165500,27979385900,196300,196300,196300,196300,0
|
|
20250102,165400,27979385900,196300,196300,196300,196300,0
|
|
20250102,165300,27979385900,196300,196300,196300,196300,0
|
|
20250102,165200,27979385900,196300,196300,196300,196300,0
|
|
20250102,165100,27979385900,196300,196300,196300,196300,0
|
|
20250102,165000,27979385900,196300,196300,196300,196300,0
|
|
20250102,164900,27979385900,196300,196300,196300,196300,0
|
|
20250102,164800,27979385900,196300,196300,196300,196300,0
|
|
20250102,164700,27979385900,196300,196300,196300,196300,0
|
|
20250102,164600,27979385900,196300,196300,196300,196300,0
|
|
20250102,164500,27979385900,196300,196300,196300,196300,0
|
|
20250102,164400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,164300,27979385900,196300,196300,196300,196300,0
|
|
20250102,164200,27979385900,196300,196300,196300,196300,0
|
|
20250102,164100,27979385900,196300,196300,196300,196300,0
|
|
20250102,164000,27979385900,196300,196300,196300,196300,0
|
|
20250102,163900,27979385900,196300,196300,196300,196300,0
|
|
20250102,163800,27979385900,196300,196300,196300,196300,0
|
|
20250102,163700,27979385900,196300,196300,196300,196300,0
|
|
20250102,163600,27979385900,196300,196300,196300,196300,0
|
|
20250102,163500,27979385900,196300,196300,196300,196300,0
|
|
20250102,163400,27979385900,196300,196300,196300,196300,0
|
|
20250102,163300,27979385900,196300,196300,196300,196300,0
|
|
20250102,163200,27979385900,196300,196300,196300,196300,0
|
|
20250102,163100,27979385900,196300,196300,196300,196300,0
|
|
20250102,163000,27979385900,196300,196300,196300,196300,0
|
|
20250102,162900,27979385900,196300,196300,196300,196300,0
|
|
20250102,162800,27979385900,196300,196300,196300,196300,0
|
|
20250102,162700,27979385900,196300,196300,196300,196300,0
|
|
20250102,162600,27979385900,196300,196300,196300,196300,0
|
|
20250102,162500,27979385900,196300,196300,196300,196300,0
|
|
20250102,162400,27979385900,196300,196300,196300,196300,0
|
|
20250102,162300,27979385900,196300,196300,196300,196300,0
|
|
20250102,162200,27979385900,196300,196300,196300,196300,0
|
|
20250102,162100,27979385900,196300,196300,196300,196300,0
|
|
20250102,162000,27979385900,196300,196300,196300,196300,0
|
|
20250102,161900,27979385900,196300,196300,196300,196300,0
|
|
20250102,161800,27979385900,196300,196300,196300,196300,0
|
|
20250102,161700,27979385900,196300,196300,196300,196300,0
|
|
20250102,161600,27979385900,196300,196300,196300,196300,0
|
|
20250102,161500,27979385900,196300,196300,196300,196300,0
|
|
20250102,161400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,161300,27979385900,196300,196300,196300,196300,0
|
|
20250102,161200,27979385900,196300,196300,196300,196300,0
|
|
20250102,161100,27979385900,196300,196300,196300,196300,0
|
|
20250102,161000,27979385900,196300,196300,196300,196300,0
|
|
20250102,160900,27979385900,196300,196300,196300,196300,0
|
|
20250102,160800,27979385900,196300,196300,196300,196300,0
|
|
20250102,160700,27979385900,196300,196300,196300,196300,0
|
|
20250102,160600,27979385900,196300,196300,196300,196300,0
|
|
20250102,160500,27979385900,196300,196300,196300,196300,0
|
|
20250102,160400,27979385900,196300,196300,196300,196300,0
|
|
20250102,160300,27979385900,196300,196300,196300,196300,0
|
|
20250102,160200,27979385900,196300,196300,196300,196300,0
|
|
20250102,160100,27979385900,196300,196300,196300,196300,0
|
|
20250102,160000,27979385900,196300,196300,196300,196300,0
|
|
20250102,155900,27979385900,196300,196300,196300,196300,0
|
|
20250102,155800,27979385900,196300,196300,196300,196300,0
|
|
20250102,155700,27979385900,196300,196300,196300,196300,0
|
|
20250102,155600,27979385900,196300,196300,196300,196300,0
|
|
20250102,155500,27979385900,196300,196300,196300,196300,0
|
|
20250102,155400,27979385900,196300,196300,196300,196300,0
|
|
20250102,155300,27979385900,196300,196300,196300,196300,0
|
|
20250102,155200,27979385900,196300,196300,196300,196300,0
|
|
20250102,155100,27979385900,196300,196300,196300,196300,0
|
|
20250102,155000,27979385900,196300,196300,196300,196300,0
|
|
20250102,154900,27979385900,196300,196300,196300,196300,0
|
|
20250102,154800,27979385900,196300,196300,196300,196300,0
|
|
20250102,154700,27979385900,196300,196300,196300,196300,0
|
|
20250102,154600,27979385900,196300,196300,196300,196300,0
|
|
20250102,154500,27979385900,196300,196300,196300,196300,0
|
|
20250102,154400,27979385900,196300,196300,196300,196300,4167
|
|
20250102,154300,27979385900,196300,196300,196300,196300,0
|
|
20250102,154200,27979385900,196300,196300,196300,196300,0
|
|
20250102,154100,27979385900,196300,196300,196300,196300,0
|
|
20250102,154000,27979385900,196300,196300,196300,196300,0
|
|
20250102,153900,27979385900,196300,196300,196300,196300,0
|
|
20250102,153800,27979385900,196300,196300,196300,196300,0
|
|
20250102,153700,27979385900,196300,196300,196300,196300,0
|
|
20250102,153600,27979385900,196300,196300,196300,196300,0
|
|
20250102,153500,27979385900,196300,196300,196300,196300,0
|
|
20250102,153400,27979385900,196300,196300,196300,196300,0
|
|
20250102,153300,27979385900,196300,196300,196300,196300,0
|
|
20250102,153200,27979385900,196300,196300,196300,196300,0
|
|
20250102,153100,27979385900,196300,196300,196300,196300,0
|
|
20250102,153000,27979385900,196300,196300,196300,196300,4167
|
|
20250102,152900,27161403800,196100,196100,196100,196100,0
|
|
20250102,152800,27161403800,196100,196100,196100,196100,0
|
|
20250102,152700,27161403800,196100,196100,196100,196100,0
|
|
20250102,152600,27161403800,196100,196100,196100,196100,0
|
|
20250102,152500,27161403800,196100,196100,196100,196100,0
|
|
20250102,152400,27161403800,196100,196100,196100,196100,0
|
|
20250102,152300,27161403800,196100,196100,196100,196100,0
|
|
20250102,152200,27161403800,196100,196100,196100,196100,0
|
|
20250102,152100,27161403800,196100,196100,196100,196100,0
|
|
20250102,152000,27161403800,196100,196100,196100,196100,0
|
|
20250102,151900,27161403800,196100,196100,196100,195900,94
|
|
20250102,151800,27142979400,196100,195900,196200,195900,169
|
|
20250102,151700,27109856800,196000,196200,196200,195900,218
|
|
20250102,151600,27067105900,196200,196200,196200,196000,185
|
|
20250102,151500,27030833800,196200,196200,196200,196000,141
|
|
20250102,151400,27003185300,196200,196300,196300,196100,155
|
|
20250102,151300,26972772400,196300,196100,196300,196000,194
|
|
20250102,151200,26934721200,196100,196500,196500,196100,1042
|
|
20250102,151100,26730177600,196500,196500,196600,196400,116
|
|
20250102,151000,26707384600,196500,196500,196600,196400,268
|
|
20250102,150900,26654740300,196500,196500,196700,196400,253
|
|
20250102,150800,26605024800,196600,196600,196700,196500,199
|
|
20250102,150700,26565913500,196500,196500,196600,196400,237
|
|
20250102,150600,26519352100,196500,196500,196600,196400,174
|
|
20250102,150500,26485164500,196500,196600,196600,196400,103
|
|
20250102,150400,26464922400,196500,196700,196700,196500,393
|
|
20250102,150300,26387652900,196600,196500,196700,196400,376
|
|
20250102,150200,26313759900,196400,196400,196700,196400,277
|
|
20250102,150100,26259310800,196400,196500,196600,196400,123
|
|
20250102,150000,26235144500,196400,196500,196500,196300,143
|
|
20250102,145900,26207059400,196400,196600,196700,196400,251
|
|
20250102,145800,26157726700,196500,196500,196800,196400,142
|
|
20250102,145700,26129813900,196500,196700,196900,196400,544
|
|
20250102,145600,26022767100,196700,196500,196800,196300,850
|
|
20250102,145500,25855663600,196500,196500,196500,196300,567
|
|
20250102,145400,25744266200,196500,196400,196500,196200,200
|
|
20250102,145300,25704999700,196500,196300,196500,196300,134
|
|
20250102,145200,25678687900,196300,196300,196500,196300,120
|
|
20250102,145100,25655126400,196400,196400,196500,196300,253
|
|
20250102,145000,25605436400,196400,196400,196500,196300,244
|
|
20250102,144900,25557516000,196400,196400,196600,196300,247
|
|
20250102,144800,25508983000,196400,196500,196600,196300,193
|
|
20250102,144700,25471057700,196500,196400,196600,196200,341
|
|
20250102,144600,25404075000,196500,196400,196700,196400,135
|
|
20250102,144500,25377544700,196500,196600,196600,196300,177
|
|
20250102,144400,25342765600,196500,196800,196800,196500,700
|
|
20250102,144300,25205076900,196700,196800,196900,196700,274
|
|
20250102,144200,25151159700,196900,197000,197000,196800,1256
|
|
20250102,144100,24903935100,197000,197100,197100,196900,289
|
|
20250102,144000,24846998100,197100,197200,197400,197000,539
|
|
20250102,143900,24740683100,197200,197500,197500,197200,224
|
|
20250102,143800,24696487400,197400,197500,197600,197400,566
|
|
20250102,143700,24584704100,197500,197600,197800,197500,439
|
|
20250102,143600,24497958800,197600,197900,198000,197600,659
|
|
20250102,143500,24367579200,197800,197900,198100,197800,1132
|
|
20250102,143400,24143488100,198000,197900,198300,197800,2416
|
|
20250102,143300,23664969700,197800,197600,197900,196100,3163
|
|
20250102,143200,23040413800,197400,196400,197700,194800,6123
|
|
20250102,143100,21834908600,196400,196000,196700,196000,2093
|
|
20250102,143000,21423809800,196000,195300,196000,195300,1277
|
|
20250102,142900,21173883100,195300,195000,195300,195000,457
|
|
20250102,142800,21084692100,195000,194900,195100,194800,1523
|
|
20250102,142700,20787723100,194900,194900,195000,194800,268
|
|
20250102,142600,20735496800,195000,194700,195000,194700,613
|
|
20250102,142500,20616040500,194800,194800,194800,194700,232
|
|
20250102,142400,20570856200,194700,194900,194900,194700,281
|
|
20250102,142300,20516119400,194800,194800,194900,194600,444
|
|
20250102,142200,20429650800,194700,194800,194800,194500,307
|
|
20250102,142100,20369880400,194800,194600,194800,194600,298
|
|
20250102,142000,20311860600,194500,194600,194600,194400,319
|
|
20250102,141900,20249802900,194500,194500,194600,194400,170
|
|
20250102,141800,20216735400,194600,194500,194600,194400,198
|
|
20250102,141700,20178223100,194500,194300,194600,194300,211
|
|
20250102,141600,20137180300,194300,194600,194600,194200,727
|
|
20250102,141500,19995786300,194500,194600,194700,194500,181
|
|
20250102,141400,19960573800,194500,194500,194700,194500,164
|
|
20250102,141300,19928667400,194500,194500,194600,194400,203
|
|
20250102,141200,19889185700,194400,194500,194500,194300,257
|
|
20250102,141100,19839224300,194400,194700,194700,194300,218
|
|
20250102,141000,19796840000,194400,194300,194800,194300,2593
|
|
20250102,140900,19292105600,194400,194400,194400,194200,387
|
|
20250102,140800,19216929500,194400,194400,194400,194200,130
|
|
20250102,140700,19191672900,194300,194600,194600,194100,147
|
|
20250102,140600,19163113200,194600,194400,194700,194300,531
|
|
20250102,140500,19059823800,194300,194200,194300,194100,441
|
|
20250102,140400,18974186400,194300,194300,194300,194100,602
|
|
20250102,140300,18857277200,194300,194500,194500,194200,226
|
|
20250102,140200,18813364300,194500,194400,194500,194300,301
|
|
20250102,140100,18754870000,194400,194200,194400,194100,219
|
|
20250102,140000,18712335800,194300,194300,194600,194200,511
|
|
20250102,135900,18612997600,194300,194300,194700,194000,295
|
|
20250102,135800,18555649200,194200,193200,194200,193200,1950
|
|
20250102,135700,18177822200,193300,193300,193300,193000,244
|
|
20250102,135600,18130700100,193100,193300,193400,193100,220
|
|
20250102,135500,18088188600,193300,193200,193300,193100,178
|
|
20250102,135400,18053795800,193300,193100,193300,193100,161
|
|
20250102,135300,18022695000,193100,193000,193300,192900,126
|
|
20250102,135200,17998368000,193100,193300,193300,192900,156
|
|
20250102,135100,17968254800,193200,193200,193300,193000,346
|
|
20250102,135000,17901428800,193100,193100,193200,192900,150
|
|
20250102,134900,17872469000,193000,193200,193200,192800,166
|
|
20250102,134800,17840443400,193100,193000,193200,193000,301
|
|
20250102,134700,17782321200,192900,192700,192900,192700,359
|
|
20250102,134600,17713082700,192700,192500,192800,192300,177
|
|
20250102,134500,17678994600,192500,192400,192700,192200,137
|
|
20250102,134400,17652629600,192400,192300,192500,192200,145
|
|
20250102,134300,17624732600,192300,192600,192700,192200,164
|
|
20250102,134200,17593183400,192300,192500,192600,192200,199
|
|
20250102,134100,17554905200,192400,192600,192700,192200,224
|
|
20250102,134000,17511815700,192500,192300,192700,192300,152
|
|
20250102,133900,17482555500,192300,193000,193000,192200,121
|
|
20250102,133800,17459269700,193000,192200,193300,192000,1457
|
|
20250102,133700,17178199800,192100,192000,192600,192000,503
|
|
20250102,133600,17081435900,192000,192300,192400,192000,272
|
|
20250102,133500,17029131400,192300,192100,192300,192000,368
|
|
20250102,133400,16958406300,192100,192100,192200,192100,139
|
|
20250102,133300,16931700700,192000,192200,192200,192000,143
|
|
20250102,133200,16904236600,192200,192000,192200,192000,483
|
|
20250102,133100,16811458300,192000,192000,192100,191500,724
|
|
20250102,133000,16672458200,192100,192000,192100,192000,183
|
|
20250102,132900,16637318500,192100,191600,192100,191300,841
|
|
20250102,132800,16475954400,191700,191600,191800,191400,404
|
|
20250102,132700,16398553800,191600,191500,191700,191400,131
|
|
20250102,132600,16373463500,191400,192000,192100,191400,970
|
|
20250102,132500,16187337600,192000,192100,192300,192000,156
|
|
20250102,132400,16157366200,192300,192100,192400,192100,301
|
|
20250102,132300,16099507800,192100,191400,192200,191400,815
|
|
20250102,132200,15943218700,191300,191500,191700,191300,66
|
|
20250102,132100,15930584000,191400,191500,191600,191300,176
|
|
20250102,132000,15896889000,191400,191500,191500,191400,285
|
|
20250102,131900,15842334500,191400,191700,191700,191400,661
|
|
20250102,131800,15715721000,191600,191700,191700,191600,112
|
|
20250102,131700,15694257900,191700,191700,191700,191600,322
|
|
20250102,131600,15632557400,191600,191700,191700,191600,108
|
|
20250102,131500,15611863400,191600,191800,191800,191600,225
|
|
20250102,131400,15568732300,191700,191800,191900,191700,226
|
|
20250102,131300,15525389100,191900,191900,192000,191900,83
|
|
20250102,131200,15509458700,192000,192300,192300,191900,155
|
|
20250102,131100,15479687600,192200,192200,192300,192100,64
|
|
20250102,131000,15467385600,192300,192300,192300,192100,58
|
|
20250102,130900,15456234900,192200,192200,192300,192200,58
|
|
20250102,130800,15445085800,192200,191900,192200,191700,450
|
|
20250102,130700,15358708500,191900,192100,192100,191900,159
|
|
20250102,130600,15328173500,192100,192000,192100,191800,66
|
|
20250102,130500,15315504800,191900,192100,192100,191900,78
|
|
20250102,130400,15300530200,191900,191900,192100,191900,146
|
|
20250102,130300,15272508500,191900,191900,191900,191800,146
|
|
20250102,130200,15244494400,191800,191900,192100,191800,116
|
|
20250102,130100,15222225300,191800,191900,192100,191800,96
|
|
20250102,130000,15203801600,191900,191900,191900,191800,28
|
|
20250102,125900,15198428500,191900,191800,192000,191800,139
|
|
20250102,125800,15171743700,191800,191700,191800,191600,40
|
|
20250102,125700,15164074900,191700,191700,191700,191600,37
|
|
20250102,125600,15156982400,191700,191700,191700,191600,29
|
|
20250102,125500,15151423200,191700,191700,191700,191600,38
|
|
20250102,125400,15144139100,191700,191700,191700,191600,74
|
|
20250102,125300,15129959100,191700,191900,192000,191700,82
|
|
20250102,125200,15114232700,191700,191900,192000,191600,181
|
|
20250102,125100,15079528600,192000,191700,192000,191600,193
|
|
20250102,125000,15042518500,191700,191700,191700,191600,523
|
|
20250102,124900,14942279200,191800,191800,191800,191700,313
|
|
20250102,124800,14882273100,191800,192000,192000,191800,189
|
|
20250102,124700,14846020600,192000,191800,192000,191800,342
|
|
20250102,124600,14780416800,191900,192000,192000,191800,264
|
|
20250102,124500,14729754500,192000,192000,192000,191900,23
|
|
20250102,124400,14725338800,192000,192100,192100,191900,644
|
|
20250102,124300,14601693700,192000,192300,192300,192000,177
|
|
20250102,124200,14567688500,192300,192200,192300,192100,48
|
|
20250102,124100,14558462600,192000,192100,192200,192000,33
|
|
20250102,124000,14552123200,192000,192200,192300,192000,299
|
|
20250102,123900,14494680700,192300,192200,192300,192200,52
|
|
20250102,123800,14484685400,192200,192300,192300,192100,38
|
|
20250102,123700,14477381200,192200,192300,192300,192200,219
|
|
20250102,123600,14435285000,192300,192600,192600,192300,382
|
|
20250102,123500,14361797800,192600,192500,192600,192500,59
|
|
20250102,123400,14350437600,192500,192600,192600,192400,57
|
|
20250102,123300,14339464900,192500,192500,192700,192500,83
|
|
20250102,123200,14323481600,192500,192500,192500,192400,32
|
|
20250102,123100,14317322600,192500,192600,192700,192400,274
|
|
20250102,123000,14264593200,192800,192500,192800,192400,48
|
|
20250102,122900,14255345200,192500,192500,192600,192400,215
|
|
20250102,122800,14213956300,192600,192600,192600,192500,13
|
|
20250102,122700,14211452600,192600,192600,192800,192500,228
|
|
20250102,122600,14167545400,192700,192700,192700,192500,34
|
|
20250102,122500,14160996200,192700,192600,192700,192500,29
|
|
20250102,122400,14155410300,192600,192700,192800,192600,28
|
|
20250102,122300,14150014600,192700,192600,192800,192600,39
|
|
20250102,122200,14142502300,192600,192800,192800,192600,54
|
|
20250102,122100,14132096600,192800,192600,192800,192500,127
|
|
20250102,122000,14107620800,192600,192600,192600,192500,45
|
|
20250102,121900,14098954100,192600,192700,192700,192600,61
|
|
20250102,121800,14087203300,192700,192700,192700,192600,37
|
|
20250102,121700,14080073700,192600,192600,192600,192500,297
|
|
20250102,121600,14022872000,192500,192600,192600,192500,26
|
|
20250102,121500,14017865100,192500,192500,192500,192400,92
|
|
20250102,121400,14000157000,192500,192400,192500,192400,30
|
|
20250102,121300,13994383000,192400,192400,192500,192400,45
|
|
20250102,121200,13985723500,192300,192400,192400,192300,30
|
|
20250102,121100,13979951800,192400,192300,192400,192300,128
|
|
20250102,121000,13955333900,192300,192300,192300,192200,47
|
|
20250102,120900,13946298300,192300,192600,192600,192300,485
|
|
20250102,120800,13852962900,192600,192600,192600,192500,41
|
|
20250102,120700,13845066400,192500,192300,192600,192300,257
|
|
20250102,120600,13795596300,192400,192400,192400,192300,53
|
|
20250102,120500,13785399400,192400,192400,192400,192300,86
|
|
20250102,120400,13768855100,192300,192300,192500,192300,163
|
|
20250102,120300,13737498300,192400,192300,192400,192300,172
|
|
20250102,120200,13704414900,192200,192500,192500,192200,89
|
|
20250102,120100,13687290500,192500,192400,192500,192300,232
|
|
20250102,120000,13642662100,192400,192200,192400,192200,255
|
|
20250102,115900,13593610700,192200,192400,192400,192200,115
|
|
20250102,115800,13571499300,192300,192300,192400,192300,60
|
|
20250102,115700,13559959100,192300,192400,192400,192300,47
|
|
20250102,115600,13550919600,192400,192300,192400,192300,52
|
|
20250102,115500,13540918200,192300,192300,192300,192200,141
|
|
20250102,115400,13513804500,192300,192300,192300,192200,22
|
|
20250102,115300,13509574400,192200,192200,192300,192200,37
|
|
20250102,115200,13502460500,192300,192300,192400,192300,43
|
|
20250102,115100,13494191000,192200,192400,192400,192200,85
|
|
20250102,115000,13477843700,192300,192300,192400,192300,85
|
|
20250102,114900,13461494900,192400,192200,192400,192200,259
|
|
20250102,114800,13411689800,192200,192100,192200,192100,40
|
|
20250102,114700,13404002800,192100,192000,192200,192000,88
|
|
20250102,114600,13387102300,192100,192200,192300,192100,291
|
|
20250102,114500,13331174300,192200,192100,192200,192000,28
|
|
20250102,114400,13325794100,192100,192000,192100,192000,65
|
|
20250102,114300,13313313100,192100,191900,192200,191900,40
|
|
20250102,114200,13305633500,191900,192300,192300,191900,359
|
|
20250102,114100,13236715600,192000,192300,192300,192000,107
|
|
20250102,114000,13216156100,192300,192000,192400,191900,242
|
|
20250102,113900,13169674700,192000,192000,192300,192000,472
|
|
20250102,113800,13079022800,192000,192000,192000,191900,171
|
|
20250102,113700,13046199100,191900,192000,192000,191900,194
|
|
20250102,113600,13008955200,192000,191900,192000,191900,68
|
|
20250102,113500,12995903500,191900,191500,191900,191500,756
|
|
20250102,113400,12850982700,191500,191300,191600,191300,130
|
|
20250102,113300,12826097800,191400,191100,191500,191100,102
|
|
20250102,113200,12806581000,191100,190900,191100,190900,94
|
|
20250102,113100,12788630700,190900,191100,191100,190800,177
|
|
20250102,113000,12754827400,191100,191100,191100,190900,475
|
|
20250102,112900,12664091900,191100,191400,191400,191000,279
|
|
20250102,112800,12610759100,191200,191200,191400,191100,105
|
|
20250102,112700,12590678100,191300,191200,191400,191000,274
|
|
20250102,112600,12538291000,191200,190800,191200,190700,111
|
|
20250102,112500,12517106500,190700,190700,190700,190600,486
|
|
20250102,112400,12424452600,190700,191000,191100,190600,644
|
|
20250102,112300,12301653800,191100,191000,191500,190700,205
|
|
20250102,112200,12262507100,191000,190800,191000,190700,327
|
|
20250102,112100,12200081500,190900,190500,190900,190200,368
|
|
20250102,112000,12130045100,190500,190100,190500,190100,569
|
|
20250102,111900,12021785600,190200,190100,190200,190100,802
|
|
20250102,111800,11869304700,190200,190400,190500,190100,2069
|
|
20250102,111700,11475775500,190400,190900,190900,190300,1878
|
|
20250102,111600,11117856600,190800,190700,190900,190600,363
|
|
20250102,111500,11048574500,190600,190700,190800,190500,467
|
|
20250102,111400,10959559700,190900,191500,191500,190500,3594
|
|
20250102,111300,10273250600,191600,192100,192100,191500,830
|
|
20250102,111200,10114112000,192500,192300,192500,192000,850
|
|
20250102,111100,9950768300,192200,191900,192200,191600,190
|
|
20250102,111000,9914313100,191600,191400,192000,191400,291
|
|
20250102,110900,9858583800,191500,191400,192800,191300,775
|
|
20250102,110800,9710241900,191400,191500,192900,191300,1113
|
|
20250102,110700,9497095400,191500,191400,191500,191300,407
|
|
20250102,110600,9419215200,191300,191300,191400,191300,463
|
|
20250102,110500,9330621000,191300,191100,191400,191000,875
|
|
20250102,110400,9163374500,191200,192000,192000,191100,2632
|
|
20250102,110300,8659256200,192000,192200,192200,191900,1077
|
|
20250102,110200,8452439000,192100,192300,192900,192100,623
|
|
20250102,110100,8332675100,192400,192000,192400,192000,610
|
|
20250102,110000,8215519600,192000,193000,193100,192000,3378
|
|
20250102,105900,7565180000,193000,193500,193500,192900,1909
|
|
20250102,105800,7196424700,193500,193800,193800,193400,918
|
|
20250102,105700,7018750800,193800,193900,194000,193700,286
|
|
20250102,105600,6963339900,193900,193900,194000,193700,430
|
|
20250102,105500,6879965500,193900,194000,194300,193500,578
|
|
20250102,105400,6767935100,194100,194300,194300,193900,943
|
|
20250102,105300,6584897900,194200,194500,194500,194200,598
|
|
20250102,105200,6468647600,194700,194700,194800,194300,740
|
|
20250102,105100,6324681200,194800,194700,194800,194500,397
|
|
20250102,105000,6247411700,194600,194800,194800,194400,497
|
|
20250102,104900,6150694600,194800,194700,195000,194500,447
|
|
20250102,104800,6063640400,194600,194800,195100,194600,421
|
|
20250102,104700,5981609100,195000,194700,195100,194700,439
|
|
20250102,104600,5896094700,194700,195300,195500,194700,1380
|
|
20250102,104500,5626900200,195400,195400,195500,195300,177
|
|
20250102,104400,5592326600,195300,195300,195400,195300,393
|
|
20250102,104300,5515556200,195400,195600,195700,195300,749
|
|
20250102,104200,5369147500,195700,195800,195800,195600,88
|
|
20250102,104100,5351928000,195900,195500,195900,195500,197
|
|
20250102,104000,5313384500,195600,196200,196400,195500,559
|
|
20250102,103900,5203862600,196200,196100,196200,195800,468
|
|
20250102,103800,5112160300,196100,196400,196500,196100,231
|
|
20250102,103700,5066805500,196400,196100,196400,196000,112
|
|
20250102,103600,5044829500,196100,196100,196100,196000,218
|
|
20250102,103500,5002093000,196100,196400,196500,196000,298
|
|
20250102,103400,4943641500,196500,196600,196700,196500,161
|
|
20250102,103300,4911997400,196600,196500,196600,196500,79
|
|
20250102,103200,4896468400,196500,196600,196900,196400,1145
|
|
20250102,103100,4671197400,196400,196200,196600,195700,419
|
|
20250102,103000,4588994100,196300,196200,196400,195700,916
|
|
20250102,102900,4409400600,196200,196300,196400,196200,414
|
|
20250102,102800,4328129700,196200,196500,196500,196200,515
|
|
20250102,102700,4227000000,196500,196500,196500,196300,221
|
|
20250102,102600,4183605300,196500,197200,197200,196400,761
|
|
20250102,102500,4033859000,197200,197400,197500,197100,369
|
|
20250102,102400,3961041800,197500,197400,197500,197300,235
|
|
20250102,102300,3914648600,197400,197100,197500,197100,86
|
|
20250102,102200,3897675800,197100,197400,197600,197100,993
|
|
20250102,102100,3701637200,197300,197400,197500,197300,465
|
|
20250102,102000,3609827700,197200,197300,197400,197200,717
|
|
20250102,101900,3468321400,197200,197100,197200,196900,811
|
|
20250102,101800,3308477300,197100,197200,197300,197000,612
|
|
20250102,101700,3187830800,197200,197300,197300,196900,1049
|
|
20250102,101600,2981022700,197300,197300,197300,197000,507
|
|
20250102,101500,2881040700,197300,197100,197500,197100,1151
|
|
20250102,101400,2654003100,197100,196700,197200,196600,282
|
|
20250102,101300,2598438900,196700,196500,197400,196400,1636
|
|
20250102,101200,2276409100,196400,196400,196500,196200,361
|
|
20250102,101100,2205532900,196400,196400,196600,195800,886
|
|
20250102,101000,2031629100,196300,195700,196400,195700,1502
|
|
20250102,100900,1737048500,195700,196000,196100,195500,1377
|
|
20250102,100800,1467337300,195900,196000,196100,195600,928
|
|
20250102,100700,1285511700,196000,195700,196000,195300,984
|
|
20250102,100600,1092846400,195200,194800,195800,194800,1047
|
|
20250102,100500,888432200,194800,194700,194900,194000,1104
|
|
20250102,100400,673800100,194600,194900,195200,194600,136
|
|
20250102,100300,647315400,194600,195400,195400,194200,557
|
|
20250102,100200,538665100,195100,193800,195400,193500,895
|
|
20250102,100100,364872400,193800,194600,194800,193700,672
|
|
20250102,100000,234340600,194500,194100,194500,193900,1182
|