520 lines
25 KiB
CSV
520 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,183700,843346220,6360,6360,6360,6360,5888
|
|
20240102,183600,843346220,6360,6360,6360,6360,0
|
|
20240102,183500,843346220,6360,6360,6360,6360,0
|
|
20240102,183400,843346220,6360,6360,6360,6360,0
|
|
20240102,183300,843346220,6360,6360,6360,6360,0
|
|
20240102,183200,843346220,6360,6360,6360,6360,0
|
|
20240102,183100,843346220,6360,6360,6360,6360,0
|
|
20240102,183000,843346220,6360,6360,6360,6360,0
|
|
20240102,182900,843346220,6360,6360,6360,6360,0
|
|
20240102,182800,843346220,6360,6360,6360,6360,0
|
|
20240102,182700,843346220,6360,6360,6360,6360,0
|
|
20240102,182600,843346220,6360,6360,6360,6360,0
|
|
20240102,182500,843346220,6360,6360,6360,6360,0
|
|
20240102,182400,843346220,6360,6360,6360,6360,0
|
|
20240102,182300,843346220,6360,6360,6360,6360,0
|
|
20240102,182200,843346220,6360,6360,6360,6360,0
|
|
20240102,182100,843346220,6360,6360,6360,6360,0
|
|
20240102,182000,843346220,6360,6360,6360,6360,0
|
|
20240102,181900,843346220,6360,6360,6360,6360,0
|
|
20240102,181800,843346220,6360,6360,6360,6360,0
|
|
20240102,181700,843346220,6360,6360,6360,6360,0
|
|
20240102,181600,843346220,6360,6360,6360,6360,0
|
|
20240102,181500,843346220,6360,6360,6360,6360,0
|
|
20240102,181400,843346220,6360,6360,6360,6360,0
|
|
20240102,181300,843346220,6360,6360,6360,6360,0
|
|
20240102,181200,843346220,6360,6360,6360,6360,0
|
|
20240102,181100,843346220,6360,6360,6360,6360,0
|
|
20240102,181000,843346220,6360,6360,6360,6360,0
|
|
20240102,180900,843346220,6360,6360,6360,6360,0
|
|
20240102,180800,843346220,6360,6360,6360,6360,0
|
|
20240102,180700,843346220,6360,6360,6360,6360,5888
|
|
20240102,180600,843346220,6360,6360,6360,6360,0
|
|
20240102,180500,843346220,6360,6360,6360,6360,0
|
|
20240102,180400,843346220,6360,6360,6360,6360,0
|
|
20240102,180300,843346220,6360,6360,6360,6360,0
|
|
20240102,180200,843346220,6360,6360,6360,6360,0
|
|
20240102,180100,843346220,6360,6360,6360,6360,0
|
|
20240102,180000,843346220,6360,6360,6360,6360,0
|
|
20240102,175900,843346220,6360,6360,6360,6360,0
|
|
20240102,175800,843346220,6360,6360,6360,6360,0
|
|
20240102,175700,843346220,6360,6360,6360,6360,0
|
|
20240102,175600,843346220,6360,6360,6360,6360,0
|
|
20240102,175500,843346220,6360,6360,6360,6360,0
|
|
20240102,175400,843346220,6360,6360,6360,6360,0
|
|
20240102,175300,843346220,6360,6360,6360,6360,0
|
|
20240102,175200,843346220,6360,6360,6360,6360,0
|
|
20240102,175100,843346220,6360,6360,6360,6360,0
|
|
20240102,175000,843346220,6360,6360,6360,6360,0
|
|
20240102,174900,843346220,6360,6360,6360,6360,0
|
|
20240102,174800,843346220,6360,6360,6360,6360,0
|
|
20240102,174700,843346220,6360,6360,6360,6360,0
|
|
20240102,174600,843346220,6360,6360,6360,6360,0
|
|
20240102,174500,843346220,6360,6360,6360,6360,0
|
|
20240102,174400,843346220,6360,6360,6360,6360,0
|
|
20240102,174300,843346220,6360,6360,6360,6360,0
|
|
20240102,174200,843346220,6360,6360,6360,6360,0
|
|
20240102,174100,843346220,6360,6360,6360,6360,0
|
|
20240102,174000,843346220,6360,6360,6360,6360,0
|
|
20240102,173900,843346220,6360,6360,6360,6360,0
|
|
20240102,173800,843346220,6360,6360,6360,6360,0
|
|
20240102,173700,843346220,6360,6360,6360,6360,5888
|
|
20240102,173600,843346220,6360,6360,6360,6360,0
|
|
20240102,173500,843346220,6360,6360,6360,6360,0
|
|
20240102,173400,843346220,6360,6360,6360,6360,0
|
|
20240102,173300,843346220,6360,6360,6360,6360,0
|
|
20240102,173200,843346220,6360,6360,6360,6360,0
|
|
20240102,173100,843346220,6360,6360,6360,6360,0
|
|
20240102,173000,843346220,6360,6360,6360,6360,0
|
|
20240102,172900,843346220,6360,6360,6360,6360,0
|
|
20240102,172800,843346220,6360,6360,6360,6360,0
|
|
20240102,172700,843346220,6360,6360,6360,6360,0
|
|
20240102,172600,843346220,6360,6360,6360,6360,0
|
|
20240102,172500,843346220,6360,6360,6360,6360,0
|
|
20240102,172400,843346220,6360,6360,6360,6360,0
|
|
20240102,172300,843346220,6360,6360,6360,6360,0
|
|
20240102,172200,843346220,6360,6360,6360,6360,0
|
|
20240102,172100,843346220,6360,6360,6360,6360,0
|
|
20240102,172000,843346220,6360,6360,6360,6360,0
|
|
20240102,171900,843346220,6360,6360,6360,6360,0
|
|
20240102,171800,843346220,6360,6360,6360,6360,0
|
|
20240102,171700,843346220,6360,6360,6360,6360,0
|
|
20240102,171600,843346220,6360,6360,6360,6360,0
|
|
20240102,171500,843346220,6360,6360,6360,6360,0
|
|
20240102,171400,843346220,6360,6360,6360,6360,0
|
|
20240102,171300,843346220,6360,6360,6360,6360,0
|
|
20240102,171200,843346220,6360,6360,6360,6360,0
|
|
20240102,171100,843346220,6360,6360,6360,6360,0
|
|
20240102,171000,843346220,6360,6360,6360,6360,0
|
|
20240102,170900,843346220,6360,6360,6360,6360,0
|
|
20240102,170800,843346220,6360,6360,6360,6360,0
|
|
20240102,170700,843346220,6360,6360,6360,6360,5888
|
|
20240102,170600,843346220,6360,6360,6360,6360,0
|
|
20240102,170500,843346220,6360,6360,6360,6360,0
|
|
20240102,170400,843346220,6360,6360,6360,6360,0
|
|
20240102,170300,843346220,6360,6360,6360,6360,0
|
|
20240102,170200,843346220,6360,6360,6360,6360,0
|
|
20240102,170100,843346220,6360,6360,6360,6360,0
|
|
20240102,170000,843346220,6360,6360,6360,6360,0
|
|
20240102,165900,843346220,6360,6360,6360,6360,0
|
|
20240102,165800,843346220,6360,6360,6360,6360,0
|
|
20240102,165700,843346220,6360,6360,6360,6360,0
|
|
20240102,165600,843346220,6360,6360,6360,6360,0
|
|
20240102,165500,843346220,6360,6360,6360,6360,0
|
|
20240102,165400,843346220,6360,6360,6360,6360,0
|
|
20240102,165300,843346220,6360,6360,6360,6360,0
|
|
20240102,165200,843346220,6360,6360,6360,6360,0
|
|
20240102,165100,843346220,6360,6360,6360,6360,0
|
|
20240102,165000,843346220,6360,6360,6360,6360,0
|
|
20240102,164900,843346220,6360,6360,6360,6360,0
|
|
20240102,164800,843346220,6360,6360,6360,6360,0
|
|
20240102,164700,843346220,6360,6360,6360,6360,0
|
|
20240102,164600,843346220,6360,6360,6360,6360,0
|
|
20240102,164500,843346220,6360,6360,6360,6360,0
|
|
20240102,164400,843346220,6360,6360,6360,6360,0
|
|
20240102,164300,843346220,6360,6360,6360,6360,0
|
|
20240102,164200,843346220,6360,6360,6360,6360,0
|
|
20240102,164100,843346220,6360,6360,6360,6360,0
|
|
20240102,164000,843346220,6360,6360,6360,6360,0
|
|
20240102,163900,843346220,6360,6360,6360,6360,0
|
|
20240102,163800,843346220,6360,6360,6360,6360,0
|
|
20240102,163700,843346220,6360,6360,6360,6360,5888
|
|
20240102,163600,843346220,6360,6360,6360,6360,0
|
|
20240102,163500,843346220,6360,6360,6360,6360,0
|
|
20240102,163400,843346220,6360,6360,6360,6360,0
|
|
20240102,163300,843346220,6360,6360,6360,6360,0
|
|
20240102,163200,843346220,6360,6360,6360,6360,0
|
|
20240102,163100,843346220,6360,6360,6360,6360,0
|
|
20240102,163000,843346220,6360,6360,6360,6360,0
|
|
20240102,162900,843346220,6360,6360,6360,6360,0
|
|
20240102,162800,843346220,6360,6360,6360,6360,0
|
|
20240102,162700,843346220,6360,6360,6360,6360,0
|
|
20240102,162600,843346220,6360,6360,6360,6360,0
|
|
20240102,162500,843346220,6360,6360,6360,6360,0
|
|
20240102,162400,843346220,6360,6360,6360,6360,0
|
|
20240102,162300,843346220,6360,6360,6360,6360,0
|
|
20240102,162200,843346220,6360,6360,6360,6360,0
|
|
20240102,162100,843346220,6360,6360,6360,6360,0
|
|
20240102,162000,843346220,6360,6360,6360,6360,0
|
|
20240102,161900,843346220,6360,6360,6360,6360,0
|
|
20240102,161800,843346220,6360,6360,6360,6360,0
|
|
20240102,161700,843346220,6360,6360,6360,6360,0
|
|
20240102,161600,843346220,6360,6360,6360,6360,0
|
|
20240102,161500,843346220,6360,6360,6360,6360,0
|
|
20240102,161400,843346220,6360,6360,6360,6360,0
|
|
20240102,161300,843346220,6360,6360,6360,6360,0
|
|
20240102,161200,843346220,6360,6360,6360,6360,0
|
|
20240102,161100,843346220,6360,6360,6360,6360,0
|
|
20240102,161000,843346220,6360,6360,6360,6360,0
|
|
20240102,160900,843346220,6360,6360,6360,6360,0
|
|
20240102,160800,843346220,6360,6360,6360,6360,0
|
|
20240102,160700,843346220,6360,6360,6360,6360,5888
|
|
20240102,160600,843346220,6360,6360,6360,6360,0
|
|
20240102,160500,843346220,6360,6360,6360,6360,0
|
|
20240102,160400,843346220,6360,6360,6360,6360,0
|
|
20240102,160300,843346220,6360,6360,6360,6360,0
|
|
20240102,160200,843346220,6360,6360,6360,6360,0
|
|
20240102,160100,843346220,6360,6360,6360,6360,0
|
|
20240102,160000,843346220,6360,6360,6360,6360,0
|
|
20240102,155900,843346220,6360,6360,6360,6360,0
|
|
20240102,155800,843346220,6360,6360,6360,6360,0
|
|
20240102,155700,843346220,6360,6360,6360,6360,0
|
|
20240102,155600,843346220,6360,6360,6360,6360,0
|
|
20240102,155500,843346220,6360,6360,6360,6360,0
|
|
20240102,155400,843346220,6360,6360,6360,6360,0
|
|
20240102,155300,843346220,6360,6360,6360,6360,0
|
|
20240102,155200,843346220,6360,6360,6360,6360,0
|
|
20240102,155100,843346220,6360,6360,6360,6360,0
|
|
20240102,155000,843346220,6360,6360,6360,6360,0
|
|
20240102,154900,843346220,6360,6360,6360,6360,0
|
|
20240102,154800,843346220,6360,6360,6360,6360,0
|
|
20240102,154700,843346220,6360,6360,6360,6360,0
|
|
20240102,154600,843346220,6360,6360,6360,6360,0
|
|
20240102,154500,843346220,6360,6360,6360,6360,0
|
|
20240102,154400,843346220,6360,6360,6360,6360,0
|
|
20240102,154300,843346220,6360,6360,6360,6360,0
|
|
20240102,154200,843346220,6360,6360,6360,6360,0
|
|
20240102,154100,843346220,6360,6360,6360,6360,0
|
|
20240102,154000,843346220,6360,6360,6360,6360,0
|
|
20240102,153900,843346220,6360,6360,6360,6360,0
|
|
20240102,153800,843346220,6360,6360,6360,6360,0
|
|
20240102,153700,843346220,6360,6360,6360,6360,5888
|
|
20240102,153600,843346220,6360,6360,6360,6360,0
|
|
20240102,153500,843346220,6360,6360,6360,6360,0
|
|
20240102,153400,843346220,6360,6360,6360,6360,0
|
|
20240102,153300,843346220,6360,6360,6360,6360,0
|
|
20240102,153200,843346220,6360,6360,6360,6360,0
|
|
20240102,153100,843346220,6360,6360,6360,6360,0
|
|
20240102,153000,843346220,6360,6360,6360,6360,5888
|
|
20240102,152900,805898540,6360,6360,6360,6360,0
|
|
20240102,152800,805898540,6360,6360,6360,6360,0
|
|
20240102,152700,805898540,6360,6360,6360,6360,0
|
|
20240102,152600,805898540,6360,6360,6360,6360,0
|
|
20240102,152500,805898540,6360,6360,6360,6360,0
|
|
20240102,152400,805898540,6360,6360,6360,6360,0
|
|
20240102,152300,805898540,6360,6360,6360,6360,0
|
|
20240102,152200,805898540,6360,6360,6360,6360,0
|
|
20240102,152100,805898540,6360,6360,6360,6360,0
|
|
20240102,152000,805898540,6360,6360,6360,6360,0
|
|
20240102,151900,805898540,6360,6350,6360,6350,763
|
|
20240102,151800,801050010,6350,6340,6350,6340,1153
|
|
20240102,151700,793728560,6340,6340,6340,6340,20
|
|
20240102,151600,793601760,6340,6340,6340,6340,777
|
|
20240102,151500,788675580,6330,6300,6330,6300,6143
|
|
20240102,151400,749829810,6300,6320,6320,6300,15
|
|
20240102,151300,749735110,6320,6320,6320,6320,1
|
|
20240102,151200,749728790,6310,6310,6310,6310,813
|
|
20240102,151100,744598760,6320,6310,6320,6310,445
|
|
20240102,151000,741786390,6320,6310,6320,6310,31
|
|
20240102,150900,741590770,6310,6310,6310,6310,91
|
|
20240102,150800,741016560,6320,6320,6320,6320,0
|
|
20240102,150700,741016560,6320,6320,6320,6320,211
|
|
20240102,150600,739683040,6320,6320,6320,6320,0
|
|
20240102,150500,739683040,6320,6320,6320,6320,4
|
|
20240102,150400,739657760,6310,6310,6310,6310,600
|
|
20240102,150300,735871760,6320,6320,6320,6320,212
|
|
20240102,150200,734531920,6310,6320,6320,6310,223
|
|
20240102,150100,733122680,6310,6310,6310,6310,48
|
|
20240102,150000,732819800,6290,6310,6310,6290,72
|
|
20240102,145900,732366900,6290,6300,6300,6290,3528
|
|
20240102,145800,710154500,6320,6320,6320,6320,0
|
|
20240102,145700,710154500,6320,6320,6320,6320,0
|
|
20240102,145600,710154500,6320,6320,6320,6320,100
|
|
20240102,145500,709522500,6320,6320,6320,6300,833
|
|
20240102,145400,704261940,6320,6320,6320,6320,1
|
|
20240102,145300,704255620,6320,6320,6320,6320,0
|
|
20240102,145200,704255620,6320,6320,6320,6320,0
|
|
20240102,145100,704255620,6320,6320,6320,6320,0
|
|
20240102,145000,704255620,6320,6320,6320,6320,0
|
|
20240102,144900,704255620,6320,6320,6320,6320,0
|
|
20240102,144800,704255620,6320,6320,6320,6320,2
|
|
20240102,144700,704242980,6320,6320,6320,6320,10
|
|
20240102,144600,704179780,6320,6320,6320,6320,1
|
|
20240102,144500,704173460,6290,6290,6290,6290,100
|
|
20240102,144400,703544460,6300,6300,6300,6300,640
|
|
20240102,144300,699512460,6310,6310,6310,6310,400
|
|
20240102,144200,696988460,6320,6320,6320,6320,10
|
|
20240102,144100,696925260,6320,6320,6320,6320,0
|
|
20240102,144000,696925260,6320,6320,6330,6320,594
|
|
20240102,143900,693171090,6320,6320,6320,6320,92
|
|
20240102,143800,692589650,6320,6320,6320,6320,6
|
|
20240102,143700,692551730,6320,6320,6320,6320,1
|
|
20240102,143600,692545410,6320,6320,6320,6320,16
|
|
20240102,143500,692444290,6300,6300,6300,6300,692
|
|
20240102,143400,688084690,6300,6310,6310,6300,160
|
|
20240102,143300,687075400,6320,6320,6320,6320,158
|
|
20240102,143200,686076840,6320,6320,6320,6320,0
|
|
20240102,143100,686076840,6320,6320,6320,6320,0
|
|
20240102,143000,686076840,6320,6320,6320,6320,0
|
|
20240102,142900,686076840,6320,6320,6320,6320,0
|
|
20240102,142800,686076840,6320,6320,6320,6320,18
|
|
20240102,142700,685963080,6320,6310,6320,6310,50
|
|
20240102,142600,685647380,6310,6310,6310,6310,20
|
|
20240102,142500,685521180,6310,6310,6310,6310,50
|
|
20240102,142400,685205680,6310,6310,6310,6310,1
|
|
20240102,142300,685199370,6310,6310,6310,6310,168
|
|
20240102,142200,684139290,6310,6310,6310,6310,0
|
|
20240102,142100,684139290,6310,6340,6340,6310,320
|
|
20240102,142000,682120060,6340,6340,6340,6340,48
|
|
20240102,141900,681815740,6340,6340,6340,6340,35
|
|
20240102,141800,681593840,6350,6350,6350,6350,0
|
|
20240102,141700,681593840,6350,6320,6350,6320,100
|
|
20240102,141600,680959280,6310,6310,6310,6310,1
|
|
20240102,141500,680952970,6300,6300,6300,6300,0
|
|
20240102,141400,680952970,6300,6300,6300,6300,0
|
|
20240102,141300,680952970,6300,6300,6300,6300,0
|
|
20240102,141200,680952970,6300,6300,6300,6300,40
|
|
20240102,141100,680700970,6340,6340,6340,6340,2
|
|
20240102,141000,680688290,6300,6300,6300,6300,0
|
|
20240102,140900,680688290,6300,6300,6300,6300,0
|
|
20240102,140800,680688290,6300,6300,6300,6300,3
|
|
20240102,140700,680669390,6300,6300,6300,6300,101
|
|
20240102,140600,680033090,6300,6300,6300,6300,300
|
|
20240102,140500,678143090,6300,6340,6340,6300,1708
|
|
20240102,140400,667377450,6340,6340,6340,6340,241
|
|
20240102,140300,665849510,6340,6340,6340,6340,500
|
|
20240102,140200,662679510,6340,6330,6340,6330,16
|
|
20240102,140100,662578080,6340,6340,6340,6340,58
|
|
20240102,140000,662210360,6340,6340,6340,6340,14
|
|
20240102,135900,662121600,6350,6350,6350,6350,157
|
|
20240102,135800,661124650,6340,6340,6340,6340,29
|
|
20240102,135700,660940790,6320,6320,6320,6320,35
|
|
20240102,135600,660719590,6320,6320,6320,6320,0
|
|
20240102,135500,660719590,6320,6350,6360,6320,257
|
|
20240102,135400,659090120,6350,6320,6350,6320,80
|
|
20240102,135300,658582150,6360,6320,6360,6320,511
|
|
20240102,135200,655341530,6320,6320,6320,6320,0
|
|
20240102,135100,655341530,6320,6320,6320,6320,80
|
|
20240102,135000,654835930,6330,6330,6330,6320,712
|
|
20240102,134900,650334870,6330,6330,6330,6330,186
|
|
20240102,134800,649157490,6330,6330,6330,6330,608
|
|
20240102,134700,645308850,6330,6320,6330,6320,833
|
|
20240102,134600,640044280,6330,6330,6330,6330,278
|
|
20240102,134500,638284540,6330,6340,6340,6330,126
|
|
20240102,134400,637486100,6350,6350,6350,6350,102
|
|
20240102,134300,636838400,6340,6340,6340,6340,6
|
|
20240102,134200,636800360,6340,6340,6340,6340,0
|
|
20240102,134100,636800360,6340,6350,6350,6340,271
|
|
20240102,134000,635080010,6350,6350,6350,6350,520
|
|
20240102,133900,631778010,6350,6350,6350,6350,0
|
|
20240102,133800,631778010,6350,6350,6350,6350,0
|
|
20240102,133700,631778010,6350,6340,6350,6340,114
|
|
20240102,133600,631054290,6340,6340,6340,6340,1
|
|
20240102,133500,631047950,6350,6350,6350,6350,1
|
|
20240102,133400,631041600,6350,6350,6350,6350,0
|
|
20240102,133300,631041600,6350,6350,6350,6350,16
|
|
20240102,133200,630940000,6330,6330,6330,6330,0
|
|
20240102,133100,630940000,6330,6330,6330,6330,11
|
|
20240102,133000,630870370,6330,6330,6330,6330,6
|
|
20240102,132900,630832390,6330,6330,6330,6330,30
|
|
20240102,132800,630642490,6350,6350,6350,6350,50
|
|
20240102,132700,630324990,6340,6340,6340,6330,950
|
|
20240102,132600,624305480,6350,6350,6350,6350,0
|
|
20240102,132500,624305480,6350,6350,6350,6350,21
|
|
20240102,132400,624172130,6360,6360,6360,6360,746
|
|
20240102,132300,619427570,6370,6370,6370,6370,10
|
|
20240102,132200,619363870,6370,6380,6380,6370,40
|
|
20240102,132100,619108770,6380,6380,6380,6370,1778
|
|
20240102,132000,607773140,6380,6390,6390,6380,777
|
|
20240102,131900,602810120,6390,6390,6390,6390,54
|
|
20240102,131800,602465060,6390,6400,6400,6390,601
|
|
20240102,131700,598624660,6390,6370,6400,6370,2374
|
|
20240102,131600,583460110,6360,6370,6380,6360,2421
|
|
20240102,131500,568029570,6370,6340,6370,6340,1691
|
|
20240102,131400,557278780,6340,6340,6350,6340,281
|
|
20240102,131300,555495240,6340,6340,6340,6340,391
|
|
20240102,131200,553016300,6340,6350,6350,6340,426
|
|
20240102,131100,550312960,6350,6350,6350,6350,2
|
|
20240102,131000,550300260,6350,6340,6350,6340,598
|
|
20240102,130900,546503170,6350,6350,6360,6350,1348
|
|
20240102,130800,537943320,6350,6350,6350,6350,255
|
|
20240102,130700,536324070,6350,6360,6370,6350,1189
|
|
20240102,130600,528762030,6350,6350,6350,6350,587
|
|
20240102,130500,525034580,6360,6360,6360,6340,284
|
|
20240102,130400,523228540,6360,6340,6360,6340,4176
|
|
20240102,130300,496698260,6340,6340,6350,6340,834
|
|
20240102,130200,491409920,6340,6320,6340,6320,2509
|
|
20240102,130100,475520050,6320,6320,6330,6320,546
|
|
20240102,130000,472069260,6320,6320,6320,6320,686
|
|
20240102,125900,467733740,6320,6320,6320,6320,0
|
|
20240102,125800,467733740,6320,6320,6320,6320,406
|
|
20240102,125700,465167820,6320,6300,6320,6300,400
|
|
20240102,125600,462647300,6310,6270,6310,6270,1806
|
|
20240102,125500,451256240,6300,6290,6300,6290,310
|
|
20240102,125400,449304240,6300,6280,6300,6280,11238
|
|
20240102,125300,378611230,6280,6280,6280,6280,8
|
|
20240102,125200,378560990,6250,6250,6250,6250,0
|
|
20240102,125100,378560990,6250,6250,6250,6250,0
|
|
20240102,125000,378560990,6250,6270,6270,6250,210
|
|
20240102,124900,377246490,6270,6270,6270,6270,100
|
|
20240102,124800,376619490,6280,6280,6280,6280,17
|
|
20240102,124700,376512730,6270,6280,6280,6270,501
|
|
20240102,124600,373371450,6280,6270,6280,6260,683
|
|
20240102,124500,369090030,6260,6260,6260,6260,5
|
|
20240102,124400,369058730,6260,6270,6270,6260,12
|
|
20240102,124300,368983510,6270,6270,6270,6270,0
|
|
20240102,124200,368983510,6270,6260,6270,6260,2
|
|
20240102,124100,368970980,6270,6270,6270,6270,529
|
|
20240102,124000,365654150,6270,6260,6270,6250,406
|
|
20240102,123900,363111090,6260,6260,6260,6260,30
|
|
20240102,123800,362923290,6260,6260,6260,6260,70
|
|
20240102,123700,362485090,6270,6270,6270,6270,0
|
|
20240102,123600,362485090,6270,6270,6270,6270,64
|
|
20240102,123500,362083810,6270,6270,6270,6270,282
|
|
20240102,123400,360315670,6270,6270,6270,6270,0
|
|
20240102,123300,360315670,6270,6270,6270,6270,0
|
|
20240102,123200,360315670,6270,6270,6270,6270,0
|
|
20240102,123100,360315670,6270,6270,6270,6270,0
|
|
20240102,123000,360315670,6270,6270,6270,6270,0
|
|
20240102,122900,360315670,6270,6260,6270,6260,369
|
|
20240102,122800,358005630,6260,6260,6260,6250,130
|
|
20240102,122700,357192830,6250,6250,6250,6250,100
|
|
20240102,122600,356567830,6260,6260,6260,6260,5
|
|
20240102,122500,356536530,6260,6260,6260,6260,0
|
|
20240102,122400,356536530,6260,6260,6260,6260,45
|
|
20240102,122300,356254830,6270,6270,6270,6270,63
|
|
20240102,122200,355859820,6230,6240,6240,6230,1837
|
|
20240102,122100,344399070,6240,6240,6240,6240,0
|
|
20240102,122000,344399070,6240,6240,6240,6240,0
|
|
20240102,121900,344399070,6240,6240,6240,6240,94
|
|
20240102,121800,343812510,6240,6240,6240,6240,0
|
|
20240102,121700,343812510,6240,6240,6240,6240,50
|
|
20240102,121600,343500510,6240,6240,6240,6240,0
|
|
20240102,121500,343500510,6240,6240,6240,6240,0
|
|
20240102,121400,343500510,6240,6240,6240,6240,100
|
|
20240102,121300,342876510,6270,6270,6270,6270,2
|
|
20240102,121200,342863970,6270,6260,6270,6260,36
|
|
20240102,121100,342638550,6250,6250,6250,6250,655
|
|
20240102,121000,338544800,6250,6250,6250,6250,0
|
|
20240102,120900,338544800,6250,6250,6250,6250,315
|
|
20240102,120800,336576050,6250,6250,6260,6250,235
|
|
20240102,120700,335107180,6270,6270,6270,6270,6
|
|
20240102,120600,335069560,6270,6260,6270,6260,400
|
|
20240102,120500,332561880,6250,6250,6250,6250,10
|
|
20240102,120400,332499380,6250,6260,6260,6250,78
|
|
20240102,120300,332011650,6260,6260,6260,6260,1
|
|
20240102,120200,332005390,6270,6270,6270,6270,11
|
|
20240102,120100,331936420,6270,6270,6270,6270,22
|
|
20240102,120000,331798480,6270,6270,6270,6270,40
|
|
20240102,115900,331547680,6270,6270,6270,6270,5
|
|
20240102,115800,331516330,6270,6270,6270,6270,250
|
|
20240102,115700,329948830,6270,6270,6270,6250,1744
|
|
20240102,115600,319022450,6240,6240,6240,6240,0
|
|
20240102,115500,319022450,6240,6240,6240,6240,323
|
|
20240102,115400,317006930,6240,6240,6240,6240,226
|
|
20240102,115300,315596690,6250,6260,6260,6250,711
|
|
20240102,115200,311150830,6260,6260,6260,6260,63
|
|
20240102,115100,310756450,6260,6260,6260,6260,1
|
|
20240102,115000,310750190,6250,6250,6250,6250,0
|
|
20240102,114900,310750190,6250,6250,6250,6250,0
|
|
20240102,114800,310750190,6250,6250,6250,6250,50
|
|
20240102,114700,310437690,6280,6280,6280,6280,0
|
|
20240102,114600,310437690,6280,6280,6280,6280,0
|
|
20240102,114500,310437690,6280,6250,6280,6250,13
|
|
20240102,114400,310356410,6250,6260,6260,6250,1000
|
|
20240102,114300,304106310,6260,6260,6260,6260,300
|
|
20240102,114200,302228310,6260,6260,6260,6260,1009
|
|
20240102,114100,295911970,6270,6270,6270,6270,43
|
|
20240102,114000,295642360,6270,6280,6280,6270,117
|
|
20240102,113900,294908670,6280,6280,6280,6280,10
|
|
20240102,113800,294845870,6280,6280,6280,6280,0
|
|
20240102,113700,294845870,6280,6280,6280,6280,60
|
|
20240102,113600,294469070,6280,6270,6280,6270,1700
|
|
20240102,113500,283809340,6270,6270,6270,6270,167
|
|
20240102,113400,282762250,6270,6260,6270,6260,165
|
|
20240102,113300,281729340,6260,6260,6260,6260,6
|
|
20240102,113200,281691780,6260,6270,6270,6260,38
|
|
20240102,113100,281453870,6260,6270,6270,6260,114
|
|
20240102,113000,280739640,6270,6270,6270,6270,47
|
|
20240102,112900,280444950,6270,6270,6270,6270,0
|
|
20240102,112800,280444950,6270,6240,6270,6240,356
|
|
20240102,112700,278221830,6270,6270,6270,6270,0
|
|
20240102,112600,278221830,6270,6270,6270,6270,0
|
|
20240102,112500,278221830,6270,6270,6270,6260,690
|
|
20240102,112400,273896650,6260,6240,6260,6240,2104
|
|
20240102,112300,260726420,6240,6240,6240,6240,0
|
|
20240102,112200,260726420,6240,6240,6240,6240,500
|
|
20240102,112100,257606420,6240,6240,6240,6240,5
|
|
20240102,112000,257575220,6240,6250,6250,6240,153
|
|
20240102,111900,256620450,6250,6250,6250,6250,0
|
|
20240102,111800,256620450,6250,6250,6250,6250,0
|
|
20240102,111700,256620450,6250,6250,6250,6250,1010
|
|
20240102,111600,250307950,6240,6240,6240,6240,102
|
|
20240102,111500,249671470,6240,6230,6240,6230,105
|
|
20240102,111400,249016770,6240,6240,6240,6240,0
|
|
20240102,111300,249016770,6240,6240,6240,6240,0
|
|
20240102,111200,249016770,6240,6240,6240,6240,0
|
|
20240102,111100,249016770,6240,6230,6240,6230,500
|
|
20240102,111000,245897770,6250,6250,6250,6240,742
|
|
20240102,110900,241267590,6250,6250,6260,6250,104
|
|
20240102,110800,240616810,6250,6250,6250,6250,8
|
|
20240102,110700,240566810,6250,6240,6260,6240,125
|
|
20240102,110600,239785420,6240,6240,6240,6240,11
|
|
20240102,110500,239716780,6270,6260,6270,6260,213
|
|
20240102,110400,238383390,6250,6240,6250,6240,988
|
|
20240102,110300,232213490,6240,6240,6240,6240,547
|
|
20240102,110200,228800210,6240,6240,6240,6240,11
|
|
20240102,110100,228731570,6240,6240,6240,6240,100
|
|
20240102,110000,228107570,6240,6240,6240,6240,0
|
|
20240102,105900,228107570,6240,6240,6240,6240,1
|
|
20240102,105800,228101330,6240,6240,6240,6240,480
|
|
20240102,105700,225106130,6240,6230,6240,6230,520
|
|
20240102,105600,221861530,6240,6210,6240,6210,399
|
|
20240102,105500,219380740,6240,6240,6240,6240,0
|
|
20240102,105400,219380740,6240,6240,6240,6240,1527
|
|
20240102,105300,209852260,6240,6240,6240,6240,0
|
|
20240102,105200,209852260,6240,6240,6240,6240,1
|
|
20240102,105100,209846020,6240,6240,6240,6240,10
|
|
20240102,105000,209783620,6240,6240,6240,6240,1
|
|
20240102,104900,209777380,6240,6200,6240,6200,9
|
|
20240102,104800,209721540,6240,6200,6240,6200,3002
|
|
20240102,104700,191109100,6240,6200,6240,6200,2
|
|
20240102,104600,191096660,6240,6200,6240,6200,20
|
|
20240102,104500,190972380,6200,6200,6200,6200,158
|
|
20240102,104400,189992780,6200,6190,6200,6190,1271
|
|
20240102,104300,182125190,6190,6190,6190,6190,133
|
|
20240102,104200,181301920,6200,6210,6210,6200,1877
|
|
20240102,104100,169661440,6210,6210,6210,6210,100
|
|
20240102,104000,169040440,6220,6220,6220,6220,90
|
|
20240102,103900,168480640,6210,6210,6210,6210,398
|
|
20240102,103800,166009060,6210,6210,6210,6210,0
|
|
20240102,103700,166009060,6210,6210,6210,6210,12
|
|
20240102,103600,165934540,6210,6210,6210,6210,229
|
|
20240102,103500,164512450,6220,6220,6220,6220,0
|
|
20240102,103400,164512450,6220,6210,6220,6210,50
|
|
20240102,103300,164201850,6210,6210,6210,6210,368
|
|
20240102,103200,161916570,6220,6220,6220,6220,200
|
|
20240102,103100,160672570,6220,6220,6220,6220,108
|
|
20240102,103000,160000810,6250,6250,6250,6250,0
|
|
20240102,102900,160000810,6250,6200,6250,6200,11
|
|
20240102,102800,159932110,6200,6220,6220,6200,2000
|
|
20240102,102700,147505400,6250,6220,6250,6220,62
|
|
20240102,102600,147119700,6220,6220,6220,6220,679
|
|
20240102,102500,142896320,6220,6240,6240,6220,341
|
|
20240102,102400,140773510,6240,6240,6240,6240,84
|
|
20240102,102300,140249350,6240,6240,6240,6240,0
|
|
20240102,102200,140249350,6240,6240,6240,6240,1
|
|
20240102,102100,140243110,6230,6230,6230,6230,586
|
|
20240102,102000,136592330,6240,6230,6240,6230,1088
|
|
20240102,101900,129807730,6230,6230,6240,6230,329
|
|
20240102,101800,127758050,6230,6230,6230,6230,0
|
|
20240102,101700,127758050,6230,6230,6230,6230,46
|
|
20240102,101600,127471470,6230,6240,6240,6230,2671
|
|
20240102,101500,110829430,6240,6250,6250,6240,33
|
|
20240102,101400,110623470,6250,6250,6250,6250,66
|
|
20240102,101300,110210970,6260,6260,6260,6260,1
|
|
20240102,101200,110204710,6250,6260,6260,6250,1080
|
|
20240102,101100,103454500,6270,6250,6270,6250,1105
|
|
20240102,101000,96536330,6260,6250,6260,6250,1634
|
|
20240102,100900,86321140,6250,6250,6250,6250,936
|
|
20240102,100800,80471140,6250,6270,6270,6250,2004
|
|
20240102,100700,67934470,6260,6260,6260,6260,216
|
|
20240102,100600,66582310,6260,6290,6290,6260,507
|
|
20240102,100500,63399350,6290,6290,6300,6260,2138
|
|
20240102,100400,49960080,6290,6270,6290,6270,1131
|
|
20240102,100300,42859060,6270,6240,6270,6240,1455
|
|
20240102,100200,33779170,6230,6250,6250,6230,1399
|
|
20240102,100100,25046000,6290,6290,6300,6290,476
|
|
20240102,100000,22051390,6280,6240,6280,6230,3493
|