663 lines
37 KiB
CSV
663 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,210000,2224092000,173300,173300,173300,173300,476
|
|
20250102,205900,2224092000,173300,173300,173300,173300,0
|
|
20250102,205800,2224092000,173300,173300,173300,173300,0
|
|
20250102,205700,2224092000,173300,173300,173300,173300,0
|
|
20250102,205600,2224092000,173300,173300,173300,173300,0
|
|
20250102,205500,2224092000,173300,173300,173300,173300,0
|
|
20250102,205400,2224092000,173300,173300,173300,173300,0
|
|
20250102,205300,2224092000,173300,173300,173300,173300,0
|
|
20250102,205200,2224092000,173300,173300,173300,173300,0
|
|
20250102,205100,2224092000,173300,173300,173300,173300,0
|
|
20250102,205000,2224092000,173300,173300,173300,173300,0
|
|
20250102,204900,2224092000,173300,173300,173300,173300,0
|
|
20250102,204800,2224092000,173300,173300,173300,173300,0
|
|
20250102,204700,2224092000,173300,173300,173300,173300,0
|
|
20250102,204600,2224092000,173300,173300,173300,173300,0
|
|
20250102,204500,2224092000,173300,173300,173300,173300,0
|
|
20250102,204400,2224092000,173300,173300,173300,173300,0
|
|
20250102,204300,2224092000,173300,173300,173300,173300,0
|
|
20250102,204200,2224092000,173300,173300,173300,173300,0
|
|
20250102,204100,2224092000,173300,173300,173300,173300,0
|
|
20250102,204000,2224092000,173300,173300,173300,173300,0
|
|
20250102,203900,2224092000,173300,173300,173300,173300,0
|
|
20250102,203800,2224092000,173300,173300,173300,173300,0
|
|
20250102,203700,2224092000,173300,173300,173300,173300,0
|
|
20250102,203600,2224092000,173300,173300,173300,173300,0
|
|
20250102,203500,2224092000,173300,173300,173300,173300,0
|
|
20250102,203400,2224092000,173300,173300,173300,173300,0
|
|
20250102,203300,2224092000,173300,173300,173300,173300,0
|
|
20250102,203200,2224092000,173300,173300,173300,173300,0
|
|
20250102,203100,2224092000,173300,173300,173300,173300,0
|
|
20250102,203000,2224092000,173300,173300,173300,173300,476
|
|
20250102,202900,2224092000,173300,173300,173300,173300,0
|
|
20250102,202800,2224092000,173300,173300,173300,173300,0
|
|
20250102,202700,2224092000,173300,173300,173300,173300,0
|
|
20250102,202600,2224092000,173300,173300,173300,173300,0
|
|
20250102,202500,2224092000,173300,173300,173300,173300,0
|
|
20250102,202400,2224092000,173300,173300,173300,173300,0
|
|
20250102,202300,2224092000,173300,173300,173300,173300,0
|
|
20250102,202200,2224092000,173300,173300,173300,173300,0
|
|
20250102,202100,2224092000,173300,173300,173300,173300,0
|
|
20250102,202000,2224092000,173300,173300,173300,173300,0
|
|
20250102,201900,2224092000,173300,173300,173300,173300,0
|
|
20250102,201800,2224092000,173300,173300,173300,173300,0
|
|
20250102,201700,2224092000,173300,173300,173300,173300,0
|
|
20250102,201600,2224092000,173300,173300,173300,173300,0
|
|
20250102,201500,2224092000,173300,173300,173300,173300,0
|
|
20250102,201400,2224092000,173300,173300,173300,173300,0
|
|
20250102,201300,2224092000,173300,173300,173300,173300,0
|
|
20250102,201200,2224092000,173300,173300,173300,173300,0
|
|
20250102,201100,2224092000,173300,173300,173300,173300,0
|
|
20250102,201000,2224092000,173300,173300,173300,173300,0
|
|
20250102,200900,2224092000,173300,173300,173300,173300,0
|
|
20250102,200800,2224092000,173300,173300,173300,173300,0
|
|
20250102,200700,2224092000,173300,173300,173300,173300,0
|
|
20250102,200600,2224092000,173300,173300,173300,173300,0
|
|
20250102,200500,2224092000,173300,173300,173300,173300,0
|
|
20250102,200400,2224092000,173300,173300,173300,173300,0
|
|
20250102,200300,2224092000,173300,173300,173300,173300,0
|
|
20250102,200200,2224092000,173300,173300,173300,173300,0
|
|
20250102,200100,2224092000,173300,173300,173300,173300,0
|
|
20250102,200000,2224092000,173300,173300,173300,173300,476
|
|
20250102,195900,2224092000,173300,173300,173300,173300,0
|
|
20250102,195800,2224092000,173300,173300,173300,173300,0
|
|
20250102,195700,2224092000,173300,173300,173300,173300,0
|
|
20250102,195600,2224092000,173300,173300,173300,173300,0
|
|
20250102,195500,2224092000,173300,173300,173300,173300,0
|
|
20250102,195400,2224092000,173300,173300,173300,173300,0
|
|
20250102,195300,2224092000,173300,173300,173300,173300,0
|
|
20250102,195200,2224092000,173300,173300,173300,173300,0
|
|
20250102,195100,2224092000,173300,173300,173300,173300,0
|
|
20250102,195000,2224092000,173300,173300,173300,173300,0
|
|
20250102,194900,2224092000,173300,173300,173300,173300,0
|
|
20250102,194800,2224092000,173300,173300,173300,173300,0
|
|
20250102,194700,2224092000,173300,173300,173300,173300,0
|
|
20250102,194600,2224092000,173300,173300,173300,173300,0
|
|
20250102,194500,2224092000,173300,173300,173300,173300,0
|
|
20250102,194400,2224092000,173300,173300,173300,173300,0
|
|
20250102,194300,2224092000,173300,173300,173300,173300,0
|
|
20250102,194200,2224092000,173300,173300,173300,173300,0
|
|
20250102,194100,2224092000,173300,173300,173300,173300,0
|
|
20250102,194000,2224092000,173300,173300,173300,173300,0
|
|
20250102,193900,2224092000,173300,173300,173300,173300,0
|
|
20250102,193800,2224092000,173300,173300,173300,173300,0
|
|
20250102,193700,2224092000,173300,173300,173300,173300,0
|
|
20250102,193600,2224092000,173300,173300,173300,173300,0
|
|
20250102,193500,2224092000,173300,173300,173300,173300,0
|
|
20250102,193400,2224092000,173300,173300,173300,173300,0
|
|
20250102,193300,2224092000,173300,173300,173300,173300,0
|
|
20250102,193200,2224092000,173300,173300,173300,173300,0
|
|
20250102,193100,2224092000,173300,173300,173300,173300,0
|
|
20250102,193000,2224092000,173300,173300,173300,173300,476
|
|
20250102,192900,2224092000,173300,173300,173300,173300,0
|
|
20250102,192800,2224092000,173300,173300,173300,173300,0
|
|
20250102,192700,2224092000,173300,173300,173300,173300,0
|
|
20250102,192600,2224092000,173300,173300,173300,173300,0
|
|
20250102,192500,2224092000,173300,173300,173300,173300,0
|
|
20250102,192400,2224092000,173300,173300,173300,173300,0
|
|
20250102,192300,2224092000,173300,173300,173300,173300,0
|
|
20250102,192200,2224092000,173300,173300,173300,173300,0
|
|
20250102,192100,2224092000,173300,173300,173300,173300,0
|
|
20250102,192000,2224092000,173300,173300,173300,173300,0
|
|
20250102,191900,2224092000,173300,173300,173300,173300,0
|
|
20250102,191800,2224092000,173300,173300,173300,173300,0
|
|
20250102,191700,2224092000,173300,173300,173300,173300,0
|
|
20250102,191600,2224092000,173300,173300,173300,173300,0
|
|
20250102,191500,2224092000,173300,173300,173300,173300,0
|
|
20250102,191400,2224092000,173300,173300,173300,173300,0
|
|
20250102,191300,2224092000,173300,173300,173300,173300,0
|
|
20250102,191200,2224092000,173300,173300,173300,173300,0
|
|
20250102,191100,2224092000,173300,173300,173300,173300,0
|
|
20250102,191000,2224092000,173300,173300,173300,173300,0
|
|
20250102,190900,2224092000,173300,173300,173300,173300,0
|
|
20250102,190800,2224092000,173300,173300,173300,173300,0
|
|
20250102,190700,2224092000,173300,173300,173300,173300,0
|
|
20250102,190600,2224092000,173300,173300,173300,173300,0
|
|
20250102,190500,2224092000,173300,173300,173300,173300,0
|
|
20250102,190400,2224092000,173300,173300,173300,173300,0
|
|
20250102,190300,2224092000,173300,173300,173300,173300,0
|
|
20250102,190200,2224092000,173300,173300,173300,173300,0
|
|
20250102,190100,2224092000,173300,173300,173300,173300,0
|
|
20250102,190000,2224092000,173300,173300,173300,173300,476
|
|
20250102,185900,2224092000,173300,173300,173300,173300,0
|
|
20250102,185800,2224092000,173300,173300,173300,173300,0
|
|
20250102,185700,2224092000,173300,173300,173300,173300,0
|
|
20250102,185600,2224092000,173300,173300,173300,173300,0
|
|
20250102,185500,2224092000,173300,173300,173300,173300,0
|
|
20250102,185400,2224092000,173300,173300,173300,173300,0
|
|
20250102,185300,2224092000,173300,173300,173300,173300,0
|
|
20250102,185200,2224092000,173300,173300,173300,173300,0
|
|
20250102,185100,2224092000,173300,173300,173300,173300,0
|
|
20250102,185000,2224092000,173300,173300,173300,173300,0
|
|
20250102,184900,2224092000,173300,173300,173300,173300,0
|
|
20250102,184800,2224092000,173300,173300,173300,173300,0
|
|
20250102,184700,2224092000,173300,173300,173300,173300,0
|
|
20250102,184600,2224092000,173300,173300,173300,173300,0
|
|
20250102,184500,2224092000,173300,173300,173300,173300,0
|
|
20250102,184400,2224092000,173300,173300,173300,173300,0
|
|
20250102,184300,2224092000,173300,173300,173300,173300,0
|
|
20250102,184200,2224092000,173300,173300,173300,173300,0
|
|
20250102,184100,2224092000,173300,173300,173300,173300,0
|
|
20250102,184000,2224092000,173300,173300,173300,173300,0
|
|
20250102,183900,2224092000,173300,173300,173300,173300,0
|
|
20250102,183800,2224092000,173300,173300,173300,173300,0
|
|
20250102,183700,2224092000,173300,173300,173300,173300,0
|
|
20250102,183600,2224092000,173300,173300,173300,173300,0
|
|
20250102,183500,2224092000,173300,173300,173300,173300,0
|
|
20250102,183400,2224092000,173300,173300,173300,173300,0
|
|
20250102,183300,2224092000,173300,173300,173300,173300,0
|
|
20250102,183200,2224092000,173300,173300,173300,173300,0
|
|
20250102,183100,2224092000,173300,173300,173300,173300,0
|
|
20250102,183000,2224092000,173300,173300,173300,173300,476
|
|
20250102,182900,2224092000,173300,173300,173300,173300,0
|
|
20250102,182800,2224092000,173300,173300,173300,173300,0
|
|
20250102,182700,2224092000,173300,173300,173300,173300,0
|
|
20250102,182600,2224092000,173300,173300,173300,173300,0
|
|
20250102,182500,2224092000,173300,173300,173300,173300,0
|
|
20250102,182400,2224092000,173300,173300,173300,173300,0
|
|
20250102,182300,2224092000,173300,173300,173300,173300,0
|
|
20250102,182200,2224092000,173300,173300,173300,173300,0
|
|
20250102,182100,2224092000,173300,173300,173300,173300,0
|
|
20250102,182000,2224092000,173300,173300,173300,173300,0
|
|
20250102,181900,2224092000,173300,173300,173300,173300,0
|
|
20250102,181800,2224092000,173300,173300,173300,173300,0
|
|
20250102,181700,2224092000,173300,173300,173300,173300,0
|
|
20250102,181600,2224092000,173300,173300,173300,173300,0
|
|
20250102,181500,2224092000,173300,173300,173300,173300,0
|
|
20250102,181400,2224092000,173300,173300,173300,173300,0
|
|
20250102,181300,2224092000,173300,173300,173300,173300,0
|
|
20250102,181200,2224092000,173300,173300,173300,173300,0
|
|
20250102,181100,2224092000,173300,173300,173300,173300,0
|
|
20250102,181000,2224092000,173300,173300,173300,173300,0
|
|
20250102,180900,2224092000,173300,173300,173300,173300,0
|
|
20250102,180800,2224092000,173300,173300,173300,173300,0
|
|
20250102,180700,2224092000,173300,173300,173300,173300,0
|
|
20250102,180600,2224092000,173300,173300,173300,173300,0
|
|
20250102,180500,2224092000,173300,173300,173300,173300,0
|
|
20250102,180400,2224092000,173300,173300,173300,173300,0
|
|
20250102,180300,2224092000,173300,173300,173300,173300,0
|
|
20250102,180200,2224092000,173300,173300,173300,173300,0
|
|
20250102,180100,2224092000,173300,173300,173300,173300,0
|
|
20250102,180000,2224092000,173300,173300,173300,173300,476
|
|
20250102,175900,2224092000,173300,173300,173300,173300,0
|
|
20250102,175800,2224092000,173300,173300,173300,173300,0
|
|
20250102,175700,2224092000,173300,173300,173300,173300,0
|
|
20250102,175600,2224092000,173300,173300,173300,173300,0
|
|
20250102,175500,2224092000,173300,173300,173300,173300,0
|
|
20250102,175400,2224092000,173300,173300,173300,173300,0
|
|
20250102,175300,2224092000,173300,173300,173300,173300,0
|
|
20250102,175200,2224092000,173300,173300,173300,173300,0
|
|
20250102,175100,2224092000,173300,173300,173300,173300,0
|
|
20250102,175000,2224092000,173300,173300,173300,173300,0
|
|
20250102,174900,2224092000,173300,173300,173300,173300,0
|
|
20250102,174800,2224092000,173300,173300,173300,173300,0
|
|
20250102,174700,2224092000,173300,173300,173300,173300,0
|
|
20250102,174600,2224092000,173300,173300,173300,173300,0
|
|
20250102,174500,2224092000,173300,173300,173300,173300,0
|
|
20250102,174400,2224092000,173300,173300,173300,173300,0
|
|
20250102,174300,2224092000,173300,173300,173300,173300,0
|
|
20250102,174200,2224092000,173300,173300,173300,173300,0
|
|
20250102,174100,2224092000,173300,173300,173300,173300,0
|
|
20250102,174000,2224092000,173300,173300,173300,173300,0
|
|
20250102,173900,2224092000,173300,173300,173300,173300,0
|
|
20250102,173800,2224092000,173300,173300,173300,173300,0
|
|
20250102,173700,2224092000,173300,173300,173300,173300,0
|
|
20250102,173600,2224092000,173300,173300,173300,173300,0
|
|
20250102,173500,2224092000,173300,173300,173300,173300,0
|
|
20250102,173400,2224092000,173300,173300,173300,173300,0
|
|
20250102,173300,2224092000,173300,173300,173300,173300,0
|
|
20250102,173200,2224092000,173300,173300,173300,173300,0
|
|
20250102,173100,2224092000,173300,173300,173300,173300,0
|
|
20250102,173000,2224092000,173300,173300,173300,173300,476
|
|
20250102,172900,2224092000,173300,173300,173300,173300,0
|
|
20250102,172800,2224092000,173300,173300,173300,173300,0
|
|
20250102,172700,2224092000,173300,173300,173300,173300,0
|
|
20250102,172600,2224092000,173300,173300,173300,173300,0
|
|
20250102,172500,2224092000,173300,173300,173300,173300,0
|
|
20250102,172400,2224092000,173300,173300,173300,173300,0
|
|
20250102,172300,2224092000,173300,173300,173300,173300,0
|
|
20250102,172200,2224092000,173300,173300,173300,173300,0
|
|
20250102,172100,2224092000,173300,173300,173300,173300,0
|
|
20250102,172000,2224092000,173300,173300,173300,173300,0
|
|
20250102,171900,2224092000,173300,173300,173300,173300,0
|
|
20250102,171800,2224092000,173300,173300,173300,173300,0
|
|
20250102,171700,2224092000,173300,173300,173300,173300,0
|
|
20250102,171600,2224092000,173300,173300,173300,173300,0
|
|
20250102,171500,2224092000,173300,173300,173300,173300,0
|
|
20250102,171400,2224092000,173300,173300,173300,173300,0
|
|
20250102,171300,2224092000,173300,173300,173300,173300,0
|
|
20250102,171200,2224092000,173300,173300,173300,173300,0
|
|
20250102,171100,2224092000,173300,173300,173300,173300,0
|
|
20250102,171000,2224092000,173300,173300,173300,173300,0
|
|
20250102,170900,2224092000,173300,173300,173300,173300,0
|
|
20250102,170800,2224092000,173300,173300,173300,173300,0
|
|
20250102,170700,2224092000,173300,173300,173300,173300,0
|
|
20250102,170600,2224092000,173300,173300,173300,173300,0
|
|
20250102,170500,2224092000,173300,173300,173300,173300,0
|
|
20250102,170400,2224092000,173300,173300,173300,173300,0
|
|
20250102,170300,2224092000,173300,173300,173300,173300,0
|
|
20250102,170200,2224092000,173300,173300,173300,173300,0
|
|
20250102,170100,2224092000,173300,173300,173300,173300,0
|
|
20250102,170000,2224092000,173300,173300,173300,173300,476
|
|
20250102,165900,2224092000,173300,173300,173300,173300,0
|
|
20250102,165800,2224092000,173300,173300,173300,173300,0
|
|
20250102,165700,2224092000,173300,173300,173300,173300,0
|
|
20250102,165600,2224092000,173300,173300,173300,173300,0
|
|
20250102,165500,2224092000,173300,173300,173300,173300,0
|
|
20250102,165400,2224092000,173300,173300,173300,173300,0
|
|
20250102,165300,2224092000,173300,173300,173300,173300,0
|
|
20250102,165200,2224092000,173300,173300,173300,173300,0
|
|
20250102,165100,2224092000,173300,173300,173300,173300,0
|
|
20250102,165000,2224092000,173300,173300,173300,173300,0
|
|
20250102,164900,2224092000,173300,173300,173300,173300,0
|
|
20250102,164800,2224092000,173300,173300,173300,173300,0
|
|
20250102,164700,2224092000,173300,173300,173300,173300,0
|
|
20250102,164600,2224092000,173300,173300,173300,173300,0
|
|
20250102,164500,2224092000,173300,173300,173300,173300,0
|
|
20250102,164400,2224092000,173300,173300,173300,173300,0
|
|
20250102,164300,2224092000,173300,173300,173300,173300,0
|
|
20250102,164200,2224092000,173300,173300,173300,173300,0
|
|
20250102,164100,2224092000,173300,173300,173300,173300,0
|
|
20250102,164000,2224092000,173300,173300,173300,173300,0
|
|
20250102,163900,2224092000,173300,173300,173300,173300,0
|
|
20250102,163800,2224092000,173300,173300,173300,173300,0
|
|
20250102,163700,2224092000,173300,173300,173300,173300,0
|
|
20250102,163600,2224092000,173300,173300,173300,173300,0
|
|
20250102,163500,2224092000,173300,173300,173300,173300,0
|
|
20250102,163400,2224092000,173300,173300,173300,173300,0
|
|
20250102,163300,2224092000,173300,173300,173300,173300,0
|
|
20250102,163200,2224092000,173300,173300,173300,173300,0
|
|
20250102,163100,2224092000,173300,173300,173300,173300,0
|
|
20250102,163000,2224092000,173300,173300,173300,173300,476
|
|
20250102,162900,2224092000,173300,173300,173300,173300,0
|
|
20250102,162800,2224092000,173300,173300,173300,173300,0
|
|
20250102,162700,2224092000,173300,173300,173300,173300,0
|
|
20250102,162600,2224092000,173300,173300,173300,173300,0
|
|
20250102,162500,2224092000,173300,173300,173300,173300,0
|
|
20250102,162400,2224092000,173300,173300,173300,173300,0
|
|
20250102,162300,2224092000,173300,173300,173300,173300,0
|
|
20250102,162200,2224092000,173300,173300,173300,173300,0
|
|
20250102,162100,2224092000,173300,173300,173300,173300,0
|
|
20250102,162000,2224092000,173300,173300,173300,173300,0
|
|
20250102,161900,2224092000,173300,173300,173300,173300,0
|
|
20250102,161800,2224092000,173300,173300,173300,173300,0
|
|
20250102,161700,2224092000,173300,173300,173300,173300,0
|
|
20250102,161600,2224092000,173300,173300,173300,173300,0
|
|
20250102,161500,2224092000,173300,173300,173300,173300,0
|
|
20250102,161400,2224092000,173300,173300,173300,173300,0
|
|
20250102,161300,2224092000,173300,173300,173300,173300,0
|
|
20250102,161200,2224092000,173300,173300,173300,173300,0
|
|
20250102,161100,2224092000,173300,173300,173300,173300,0
|
|
20250102,161000,2224092000,173300,173300,173300,173300,0
|
|
20250102,160900,2224092000,173300,173300,173300,173300,0
|
|
20250102,160800,2224092000,173300,173300,173300,173300,0
|
|
20250102,160700,2224092000,173300,173300,173300,173300,0
|
|
20250102,160600,2224092000,173300,173300,173300,173300,0
|
|
20250102,160500,2224092000,173300,173300,173300,173300,0
|
|
20250102,160400,2224092000,173300,173300,173300,173300,0
|
|
20250102,160300,2224092000,173300,173300,173300,173300,0
|
|
20250102,160200,2224092000,173300,173300,173300,173300,0
|
|
20250102,160100,2224092000,173300,173300,173300,173300,0
|
|
20250102,160000,2224092000,173300,173300,173300,173300,476
|
|
20250102,155900,2224092000,173300,173300,173300,173300,0
|
|
20250102,155800,2224092000,173300,173300,173300,173300,0
|
|
20250102,155700,2224092000,173300,173300,173300,173300,0
|
|
20250102,155600,2224092000,173300,173300,173300,173300,0
|
|
20250102,155500,2224092000,173300,173300,173300,173300,0
|
|
20250102,155400,2224092000,173300,173300,173300,173300,0
|
|
20250102,155300,2224092000,173300,173300,173300,173300,0
|
|
20250102,155200,2224092000,173300,173300,173300,173300,0
|
|
20250102,155100,2224092000,173300,173300,173300,173300,0
|
|
20250102,155000,2224092000,173300,173300,173300,173300,0
|
|
20250102,154900,2224092000,173300,173300,173300,173300,0
|
|
20250102,154800,2224092000,173300,173300,173300,173300,0
|
|
20250102,154700,2224092000,173300,173300,173300,173300,0
|
|
20250102,154600,2224092000,173300,173300,173300,173300,0
|
|
20250102,154500,2224092000,173300,173300,173300,173300,0
|
|
20250102,154400,2224092000,173300,173300,173300,173300,0
|
|
20250102,154300,2224092000,173300,173300,173300,173300,0
|
|
20250102,154200,2224092000,173300,173300,173300,173300,0
|
|
20250102,154100,2224092000,173300,173300,173300,173300,0
|
|
20250102,154000,2224092000,173300,173300,173300,173300,0
|
|
20250102,153900,2224092000,173300,173300,173300,173300,0
|
|
20250102,153800,2224092000,173300,173300,173300,173300,0
|
|
20250102,153700,2224092000,173300,173300,173300,173300,0
|
|
20250102,153600,2224092000,173300,173300,173300,173300,0
|
|
20250102,153500,2224092000,173300,173300,173300,173300,0
|
|
20250102,153400,2224092000,173300,173300,173300,173300,0
|
|
20250102,153300,2224092000,173300,173300,173300,173300,0
|
|
20250102,153200,2224092000,173300,173300,173300,173300,0
|
|
20250102,153100,2224092000,173300,173300,173300,173300,0
|
|
20250102,153000,2224092000,173300,173300,173300,173300,952
|
|
20250102,152900,2141601200,174500,174500,174500,174500,0
|
|
20250102,152800,2141601200,174500,174500,174500,174500,0
|
|
20250102,152700,2141601200,174500,174500,174500,174500,0
|
|
20250102,152600,2141601200,174500,174500,174500,174500,0
|
|
20250102,152500,2141601200,174500,174500,174500,174500,0
|
|
20250102,152400,2141601200,174500,174500,174500,174500,0
|
|
20250102,152300,2141601200,174500,174500,174500,174500,0
|
|
20250102,152200,2141601200,174500,174500,174500,174500,0
|
|
20250102,152100,2141601200,174500,174500,174500,174500,0
|
|
20250102,152000,2141601200,174500,174500,174500,174500,0
|
|
20250102,151900,2141601200,174500,174400,174500,173700,38
|
|
20250102,151800,2134972400,173700,173300,174200,173200,110
|
|
20250102,151700,2115884800,173200,173200,173200,173200,68
|
|
20250102,151600,2104107200,173100,173100,173200,173100,44
|
|
20250102,151500,2096490600,173100,173200,173200,173100,27
|
|
20250102,151400,2091814300,173300,173200,173300,173200,25
|
|
20250102,151300,2087484200,173000,173000,173000,173000,1
|
|
20250102,151200,2087311200,173300,173100,173300,173000,21
|
|
20250102,151100,2083676700,173200,173200,173200,173100,61
|
|
20250102,151000,2073112400,173200,173200,173200,173200,3
|
|
20250102,150900,2072592800,173200,173200,173200,173100,72
|
|
20250102,150800,2060123800,173300,173300,173300,173300,1
|
|
20250102,150700,2059950500,173300,173700,173700,173300,95
|
|
20250102,150600,2043458200,173700,173700,173700,173700,35
|
|
20250102,150500,2037378700,173800,174100,174100,173700,125
|
|
20250102,150400,2015642000,174000,174100,174100,174000,58
|
|
20250102,150300,2005549500,174100,174100,174100,174100,7
|
|
20250102,150200,2004330800,174100,174100,174100,174100,6
|
|
20250102,150100,2003286200,174100,174100,174100,174100,7
|
|
20250102,150000,2002067500,174100,174100,174100,174100,7
|
|
20250102,145900,2000848800,174000,174200,174200,174000,39
|
|
20250102,145800,1994060000,174200,174200,174200,174200,0
|
|
20250102,145700,1994060000,174200,174100,174200,174100,15
|
|
20250102,145600,1991447900,174300,174300,174300,174100,77
|
|
20250102,145500,1978035700,174300,174500,174600,174300,27
|
|
20250102,145400,1973326900,174500,174500,174500,174500,20
|
|
20250102,145300,1969836900,174500,174500,174500,174500,30
|
|
20250102,145200,1964601900,174500,174500,174500,174500,8
|
|
20250102,145100,1963205900,174300,174300,174300,174300,34
|
|
20250102,145000,1957279700,174300,174100,174300,174000,129
|
|
20250102,144900,1934813100,174100,174100,174100,174000,16
|
|
20250102,144800,1932027800,174100,174000,174100,174000,5
|
|
20250102,144700,1931157600,174100,174000,174100,174000,4
|
|
20250102,144600,1930461500,174000,174000,174100,174000,31
|
|
20250102,144500,1925067300,174100,174100,174100,174100,2
|
|
20250102,144400,1924719100,174100,174000,174100,174000,44
|
|
20250102,144300,1917062200,174100,174200,174200,174000,22
|
|
20250102,144200,1913232000,174200,174400,174400,174100,72
|
|
20250102,144100,1900678700,174500,174500,174500,174500,2
|
|
20250102,144000,1900329700,174500,174200,174500,174200,21
|
|
20250102,143900,1896668300,174200,174200,174200,174100,33
|
|
20250102,143800,1890920000,174200,174200,174200,174100,63
|
|
20250102,143700,1879945700,174200,174300,174300,174200,19
|
|
20250102,143600,1876635800,174300,174100,174300,174100,11
|
|
20250102,143500,1874719800,174100,173800,174100,173800,172
|
|
20250102,143400,1844818400,173800,173600,173800,173600,20
|
|
20250102,143300,1841343600,173700,173700,173700,173700,2
|
|
20250102,143200,1840996200,173700,173800,173800,173600,75
|
|
20250102,143100,1827967500,173700,173800,173800,173700,8
|
|
20250102,143000,1826577400,173700,173700,173800,173700,11
|
|
20250102,142900,1824666000,173800,173800,173800,173700,11
|
|
20250102,142800,1822754400,173800,173700,173800,173700,52
|
|
20250102,142700,1813721000,173800,173800,173800,173700,15
|
|
20250102,142600,1811114200,173700,173700,173800,173700,10
|
|
20250102,142500,1809376500,173800,173800,173800,173800,8
|
|
20250102,142400,1807986100,173800,173800,173800,173800,8
|
|
20250102,142300,1806595700,173800,173700,173800,173700,36
|
|
20250102,142200,1800341600,173700,173700,173700,173700,9
|
|
20250102,142100,1798778300,173700,173600,173700,173600,28
|
|
20250102,142000,1793917300,173600,173500,173600,173500,5
|
|
20250102,141900,1793049600,173500,173300,173600,173300,15
|
|
20250102,141800,1790448100,173300,173300,173300,173300,16
|
|
20250102,141700,1787675300,173300,173300,173300,173200,28
|
|
20250102,141600,1782823000,173300,173300,173300,173200,16
|
|
20250102,141500,1780050400,173200,173300,173300,173200,19
|
|
20250102,141400,1776759000,173300,173200,173300,173200,2
|
|
20250102,141300,1776412500,173300,173000,173300,173000,33
|
|
20250102,141200,1770702600,173000,172900,173000,172900,12
|
|
20250102,141100,1768627700,172900,172900,172900,172900,1
|
|
20250102,141000,1768454800,172900,172700,172900,172700,21
|
|
20250102,140900,1764826700,172700,172700,172700,172700,6
|
|
20250102,140800,1763790500,172600,172600,172600,172600,2
|
|
20250102,140700,1763445300,172700,172700,172700,172700,0
|
|
20250102,140600,1763445300,172700,172700,172700,172700,24
|
|
20250102,140500,1759300500,172600,172600,172600,172600,1
|
|
20250102,140400,1759127900,172500,172500,172500,172500,0
|
|
20250102,140300,1759127900,172500,172600,172600,172500,35
|
|
20250102,140200,1753088300,172700,172700,172700,172700,15
|
|
20250102,140100,1750497800,172700,172700,172700,172700,1
|
|
20250102,140000,1750325100,172700,172700,172700,172700,4
|
|
20250102,135900,1749634300,172600,172600,172600,172600,14
|
|
20250102,135800,1747217900,172700,172700,172700,172700,2
|
|
20250102,135700,1746872500,172700,172600,172700,172600,20
|
|
20250102,135600,1743419600,172700,172800,172800,172700,12
|
|
20250102,135500,1741346800,172700,172700,172800,172700,6
|
|
20250102,135400,1740310500,172700,172700,172700,172700,7
|
|
20250102,135300,1739101600,172800,172800,172800,172800,17
|
|
20250102,135200,1736164000,172800,172800,172800,172800,18
|
|
20250102,135100,1733053600,172700,172500,172700,172500,45
|
|
20250102,135000,1725285200,172500,172500,172500,172500,0
|
|
20250102,134900,1725285200,172500,172500,172500,172400,19
|
|
20250102,134800,1722008300,172400,172400,172400,172400,17
|
|
20250102,134700,1719077500,172500,172500,172500,172500,6
|
|
20250102,134600,1718042500,172500,172500,172500,172500,7
|
|
20250102,134500,1716835000,172700,172500,172700,172300,64
|
|
20250102,134400,1705797600,172600,172400,172600,172400,43
|
|
20250102,134300,1698379400,172500,172500,172500,172500,15
|
|
20250102,134200,1695791900,172600,172600,172600,172600,1
|
|
20250102,134100,1695619300,172500,172600,172600,172500,15
|
|
20250102,134000,1693031300,172600,172600,172600,172500,25
|
|
20250102,133900,1688716600,172600,172600,172600,172600,9
|
|
20250102,133800,1687163200,172600,172600,172600,172600,11
|
|
20250102,133700,1685264600,172600,172700,172700,172600,56
|
|
20250102,133600,1675594400,172700,172700,172800,172700,10
|
|
20250102,133500,1673866800,172700,172700,172700,172700,9
|
|
20250102,133400,1672312500,172800,172800,172800,172800,3
|
|
20250102,133300,1671794100,172700,172700,172700,172700,2
|
|
20250102,133200,1671448700,172600,172600,172600,172600,10
|
|
20250102,133100,1669722700,172600,172600,172600,172600,14
|
|
20250102,133000,1667306300,172600,172500,172600,172500,50
|
|
20250102,132900,1658680800,172500,172400,172500,172400,14
|
|
20250102,132800,1656266800,172400,172500,172500,172400,18
|
|
20250102,132700,1653162000,172500,172600,172600,172500,56
|
|
20250102,132600,1643501400,172600,172500,172600,172500,14
|
|
20250102,132500,1641086000,172500,172600,172600,172500,17
|
|
20250102,132400,1638153200,172600,172600,172600,172600,47
|
|
20250102,132300,1630041000,172700,172700,172700,172600,11
|
|
20250102,132200,1628141600,172700,172700,172700,172700,5
|
|
20250102,132100,1627278100,172900,172700,172900,172700,26
|
|
20250102,132000,1622787700,172700,172600,172700,172500,83
|
|
20250102,131900,1608462100,172600,172700,172700,172600,23
|
|
20250102,131800,1604491000,172700,172800,172800,172700,20
|
|
20250102,131700,1601036300,172800,172800,172800,172800,39
|
|
20250102,131600,1594297100,172800,172800,172800,172800,2
|
|
20250102,131500,1593951500,172800,172800,172900,172800,32
|
|
20250102,131400,1588421200,172800,172900,173000,172800,60
|
|
20250102,131300,1578047700,173000,172900,173000,172900,15
|
|
20250102,131200,1575453700,173000,173000,173000,173000,4
|
|
20250102,131100,1574761700,173000,173000,173000,172900,15
|
|
20250102,131000,1572167300,173000,173000,173000,172900,13
|
|
20250102,130900,1569919300,173000,173000,173000,173000,5
|
|
20250102,130800,1569054300,173000,172900,173000,172900,16
|
|
20250102,130700,1566286900,173000,173000,173000,173000,1
|
|
20250102,130600,1566113900,173200,173000,173200,172900,15
|
|
20250102,130500,1563518800,172900,173000,173000,172900,13
|
|
20250102,130400,1561270000,173000,173000,173000,173000,1
|
|
20250102,130300,1561097000,173000,172900,173000,172900,11
|
|
20250102,130200,1559194100,173100,173100,173100,173100,6
|
|
20250102,130100,1558155500,172900,172800,172900,172800,16
|
|
20250102,130000,1555389600,172800,172800,172800,172800,13
|
|
20250102,125900,1553143200,172800,172800,172800,172800,2
|
|
20250102,125800,1552797600,172800,172900,172900,172800,16
|
|
20250102,125700,1550031900,172900,172900,172900,172900,11
|
|
20250102,125600,1548130000,172900,172900,172900,172700,119
|
|
20250102,125500,1527572800,172800,172800,172900,172800,15
|
|
20250102,125400,1524980400,172900,172800,172900,172800,2
|
|
20250102,125300,1524634700,173200,172800,173200,172800,41
|
|
20250102,125200,1517544800,172900,173000,173000,172900,67
|
|
20250102,125100,1505958300,173000,173000,173000,173000,4
|
|
20250102,125000,1505266300,173000,173000,173000,172900,20
|
|
20250102,124900,1501806900,173000,172900,173000,172900,15
|
|
20250102,124800,1499212800,172900,173000,173000,172900,10
|
|
20250102,124700,1497483200,172900,172900,172900,172900,8
|
|
20250102,124600,1496100000,173100,173000,173100,172900,41
|
|
20250102,124500,1489007400,173000,173100,173100,173000,17
|
|
20250102,124400,1486065800,173100,173300,173300,173000,135
|
|
20250102,124300,1462690400,173300,173300,173300,173300,46
|
|
20250102,124200,1454718600,173300,173300,173300,173300,6
|
|
20250102,124100,1453678800,173400,173300,173400,173300,33
|
|
20250102,124000,1447957600,173400,173400,173400,173300,129
|
|
20250102,123900,1425596800,173400,173400,173500,173400,11
|
|
20250102,123800,1423689300,173400,173400,173400,173400,13
|
|
20250102,123700,1421435100,173500,173500,173500,173500,2
|
|
20250102,123600,1421088100,173600,173400,173600,173400,20
|
|
20250102,123500,1417619200,173400,173400,173400,173400,9
|
|
20250102,123400,1416058600,173300,173400,173400,173300,16
|
|
20250102,123300,1413285100,173300,173400,173400,173300,6
|
|
20250102,123200,1412244800,173400,173400,173600,173300,18
|
|
20250102,123100,1409123000,173400,173600,173600,173400,78
|
|
20250102,123000,1395592700,173500,173600,173600,173500,27
|
|
20250102,122900,1390905600,173600,173400,173600,173400,39
|
|
20250102,122800,1384136200,173500,173300,173500,173300,17
|
|
20250102,122700,1381188800,173300,173300,173300,173300,4
|
|
20250102,122600,1380495600,173400,173300,173400,173300,51
|
|
20250102,122500,1371655600,173400,173500,173500,173300,47
|
|
20250102,122400,1363505800,173400,173700,173700,173400,9
|
|
20250102,122300,1361943400,173400,173400,173400,173400,15
|
|
20250102,122200,1359342400,173400,173400,173400,173400,17
|
|
20250102,122100,1356394600,173400,173500,173500,173400,10
|
|
20250102,122000,1354660100,173500,173600,173600,173400,30
|
|
20250102,121900,1349455000,173600,173600,173600,173500,22
|
|
20250102,121800,1345637100,173600,173600,173600,173600,2
|
|
20250102,121700,1345289900,173500,173600,173600,173500,9
|
|
20250102,121600,1343727700,173500,173400,173500,173400,31
|
|
20250102,121500,1338351400,173400,173500,173500,173400,17
|
|
20250102,121400,1335402900,173500,173400,173500,173400,40
|
|
20250102,121300,1328466800,173300,173400,173400,173300,10
|
|
20250102,121200,1326733600,173400,173300,173400,173300,12
|
|
20250102,121100,1324653800,173500,173200,173500,173200,9
|
|
20250102,121000,1323093700,173200,173400,173400,173200,11
|
|
20250102,120900,1321187300,173300,173300,173300,173300,2
|
|
20250102,120800,1320840700,173300,173300,173300,173300,11
|
|
20250102,120700,1318934400,173400,173300,173400,173300,9
|
|
20250102,120600,1317374300,173200,173200,173200,173200,9
|
|
20250102,120500,1315815500,173200,173400,173400,173200,42
|
|
20250102,120400,1308535800,173500,173500,173500,173400,13
|
|
20250102,120300,1306281100,173500,173700,173700,173500,37
|
|
20250102,120200,1299856400,173700,173500,173700,173500,40
|
|
20250102,120100,1292915100,173500,173600,173600,173500,17
|
|
20250102,120000,1289964600,173500,173400,173500,173400,2
|
|
20250102,115900,1289617700,173400,173500,173500,173400,14
|
|
20250102,115800,1287189100,173600,173500,173600,173500,12
|
|
20250102,115700,1285106700,173500,173500,173500,173400,7
|
|
20250102,115600,1283892400,173400,173700,173700,173400,89
|
|
20250102,115500,1268443500,173700,173900,173900,173700,24
|
|
20250102,115400,1264272300,173900,173800,174000,173800,79
|
|
20250102,115300,1250540600,173800,173700,173800,173700,15
|
|
20250102,115200,1247934500,173800,173800,173800,173700,13
|
|
20250102,115100,1245675500,173700,173700,173800,173700,10
|
|
20250102,115000,1243938400,173800,173600,173800,173600,12
|
|
20250102,114900,1241853500,173600,173400,173600,173400,31
|
|
20250102,114800,1236475800,173500,173400,173500,173400,14
|
|
20250102,114700,1234047900,173400,173300,173400,173300,7
|
|
20250102,114600,1232834200,173200,173200,173200,173200,9
|
|
20250102,114500,1231275400,173200,173100,173300,173000,14
|
|
20250102,114400,1228851400,173000,173000,173000,172900,28
|
|
20250102,114300,1224009200,172900,172800,172900,172800,5
|
|
20250102,114200,1223145000,172700,172700,172900,172700,25
|
|
20250102,114100,1218824600,172700,172600,172700,172600,9
|
|
20250102,114000,1217270500,172800,172800,172800,172600,14
|
|
20250102,113900,1214852200,172700,172700,172800,172600,8
|
|
20250102,113800,1213470300,172600,172700,172800,172600,17
|
|
20250102,113700,1210535200,172700,172600,172700,172600,11
|
|
20250102,113600,1208636200,172700,172600,172700,172600,3
|
|
20250102,113500,1208118300,172600,172700,172700,172600,8
|
|
20250102,113400,1206737400,172700,172700,172700,172700,2
|
|
20250102,113300,1206392000,172700,172600,172700,172600,29
|
|
20250102,113200,1201385600,172500,172500,172600,172400,23
|
|
20250102,113100,1197416900,172500,172500,172600,172400,26
|
|
20250102,113000,1192933000,172300,172300,172500,172300,52
|
|
20250102,112900,1183969200,172300,172300,172400,172300,3
|
|
20250102,112800,1183452200,172400,172400,172400,172400,2
|
|
20250102,112700,1183107400,172300,172100,172300,172100,9
|
|
20250102,112600,1181557100,172500,172000,172500,172000,73
|
|
20250102,112500,1168986000,172000,172000,172000,172000,10
|
|
20250102,112400,1167266000,172000,171900,172000,171900,14
|
|
20250102,112300,1164858900,171900,171900,172000,171900,17
|
|
20250102,112200,1161936500,171900,171900,172000,171900,29
|
|
20250102,112100,1156951000,171900,172100,172100,171900,60
|
|
20250102,112000,1146630800,172000,172000,172000,171900,14
|
|
20250102,111900,1144223000,172000,172000,172100,172000,46
|
|
20250102,111800,1136310900,172100,172100,172100,172100,9
|
|
20250102,111700,1134762000,172100,172200,172200,172100,18
|
|
20250102,111600,1131663800,172200,172100,172200,172100,9
|
|
20250102,111500,1130114700,172100,172200,172200,172100,12
|
|
20250102,111400,1128048500,172200,172300,172300,172200,12
|
|
20250102,111300,1125981600,172200,172200,172200,172200,4
|
|
20250102,111200,1125292800,172400,172200,172400,172200,18
|
|
20250102,111100,1122190500,172100,172000,172100,172000,9
|
|
20250102,111000,1120642400,172000,172000,172200,172000,7
|
|
20250102,110900,1119438200,171900,172400,172400,171900,53
|
|
20250102,110800,1110311000,172400,172200,172400,172200,17
|
|
20250102,110700,1107381500,172100,172100,172400,172100,294
|
|
20250102,110600,1056778400,172000,172000,172100,172000,19
|
|
20250102,110500,1053510000,172000,171900,172000,171900,11
|
|
20250102,110400,1051618200,171900,172000,172000,171900,10
|
|
20250102,110300,1049898900,172000,172000,172000,171900,18
|
|
20250102,110200,1046803200,172300,171900,172300,171900,150
|
|
20250102,110100,1021006200,171900,172000,172100,171900,14
|
|
20250102,110000,1018598100,171900,172100,172200,171900,32
|
|
20250102,105900,1013092500,172100,172100,172200,172100,13
|
|
20250102,105800,1010855000,172100,172100,172100,172100,24
|
|
20250102,105700,1006724600,172100,172300,172300,172100,10
|
|
20250102,105600,1005002600,172100,172200,172200,172100,9
|
|
20250102,105500,1003453100,172200,172100,172200,172000,9
|
|
20250102,105400,1001904500,172000,171900,172000,171900,2
|
|
20250102,105300,1001560600,171600,172000,172000,171600,19
|
|
20250102,105200,998294200,171600,171500,171600,171500,142
|
|
20250102,105100,973929000,171400,171400,171500,171400,20
|
|
20250102,105000,970500300,171400,171300,171400,171200,62
|
|
20250102,104900,959877400,171300,171000,171300,170900,21
|
|
20250102,104800,956284200,171100,171000,171100,170800,75
|
|
20250102,104700,943460600,170800,171100,171100,170800,280
|
|
20250102,104600,895584700,171100,171200,171200,171100,23
|
|
20250102,104500,891648200,171200,171600,171600,171100,113
|
|
20250102,104400,872288400,171500,171600,171600,171500,13
|
|
20250102,104300,870058800,171500,171400,171500,171400,15
|
|
20250102,104200,867487100,171400,171400,171400,171300,39
|
|
20250102,104100,860803100,171400,171200,171400,171200,23
|
|
20250102,104000,856863600,171300,171200,171300,171100,103
|
|
20250102,103900,839235800,171200,171500,171500,171200,308
|
|
20250102,103800,786452400,171600,171500,171600,171500,8
|
|
20250102,103700,785079900,171500,171700,171700,171500,58
|
|
20250102,103600,775131200,171600,171600,171600,171500,20
|
|
20250102,103500,771700100,171600,171500,171700,171300,186
|
|
20250102,103400,739814100,171700,172200,172200,171600,406
|
|
20250102,103300,670045200,172100,172100,172200,172100,59
|
|
20250102,103200,659889100,172200,172600,172600,172200,281
|
|
20250102,103100,611421200,172600,172700,173200,172500,59
|
|
20250102,103000,601224500,173200,173200,173200,172600,334
|
|
20250102,102900,543476200,173200,173100,173200,173100,7
|
|
20250102,102800,542264100,173400,172900,173400,172900,21
|
|
20250102,102700,538629100,172800,172900,172900,172800,26
|
|
20250102,102600,534134900,172900,174000,174000,172900,204
|
|
20250102,102500,498802800,174600,173400,174800,173400,28
|
|
20250102,102400,493924000,173400,173400,173500,173400,28
|
|
20250102,102300,489066700,173300,173200,173300,173200,13
|
|
20250102,102200,486814700,173300,173300,173400,173200,13
|
|
20250102,102100,484562200,173200,173200,173200,173200,1
|
|
20250102,102000,484389000,173200,173000,173200,173000,71
|
|
20250102,101900,472103200,173000,173200,173500,173000,83
|
|
20250102,101800,457727000,173100,173100,173100,173000,37
|
|
20250102,101700,451324000,173200,173000,173200,173000,62
|
|
20250102,101600,440589400,172800,172400,172800,172400,114
|
|
20250102,101500,420903600,172300,172200,172300,172200,88
|
|
20250102,101400,405743100,172000,172000,172100,172000,48
|
|
20250102,101300,397486400,171900,172000,172100,171900,63
|
|
20250102,101200,386650700,172000,172000,172100,172000,182
|
|
20250102,101100,355346300,172100,172400,172500,172100,206
|
|
20250102,101000,319859700,172200,172300,172500,172200,51
|
|
20250102,100900,311072400,172300,172800,172800,172300,512
|
|
20250102,100800,222697700,172800,173000,173100,172800,80
|
|
20250102,100700,208866900,173100,172900,173100,172800,140
|
|
20250102,100600,184653700,173000,172900,173100,172800,27
|
|
20250102,100500,179984000,173000,173000,173200,173000,33
|
|
20250102,100400,174272400,173000,173200,173300,173000,86
|
|
20250102,100300,159382000,173100,172800,173200,172700,89
|
|
20250102,100200,143981700,172800,173000,176000,172800,113
|
|
20250102,100100,124410700,173000,174900,174900,173000,527
|
|
20250102,100000,32497100,174900,174700,175300,174700,186
|