682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,211900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,211800,1176321810,6270,6270,6270,6270,0
|
|
20250102,211700,1176321810,6270,6270,6270,6270,0
|
|
20250102,211600,1176321810,6270,6270,6270,6270,0
|
|
20250102,211500,1176321810,6270,6270,6270,6270,0
|
|
20250102,211400,1176321810,6270,6270,6270,6270,0
|
|
20250102,211300,1176321810,6270,6270,6270,6270,0
|
|
20250102,211200,1176321810,6270,6270,6270,6270,0
|
|
20250102,211100,1176321810,6270,6270,6270,6270,0
|
|
20250102,211000,1176321810,6270,6270,6270,6270,0
|
|
20250102,210900,1176321810,6270,6270,6270,6270,0
|
|
20250102,210800,1176321810,6270,6270,6270,6270,0
|
|
20250102,210700,1176321810,6270,6270,6270,6270,0
|
|
20250102,210600,1176321810,6270,6270,6270,6270,0
|
|
20250102,210500,1176321810,6270,6270,6270,6270,0
|
|
20250102,210400,1176321810,6270,6270,6270,6270,0
|
|
20250102,210300,1176321810,6270,6270,6270,6270,0
|
|
20250102,210200,1176321810,6270,6270,6270,6270,0
|
|
20250102,210100,1176321810,6270,6270,6270,6270,0
|
|
20250102,210000,1176321810,6270,6270,6270,6270,0
|
|
20250102,205900,1176321810,6270,6270,6270,6270,0
|
|
20250102,205800,1176321810,6270,6270,6270,6270,0
|
|
20250102,205700,1176321810,6270,6270,6270,6270,0
|
|
20250102,205600,1176321810,6270,6270,6270,6270,0
|
|
20250102,205500,1176321810,6270,6270,6270,6270,0
|
|
20250102,205400,1176321810,6270,6270,6270,6270,0
|
|
20250102,205300,1176321810,6270,6270,6270,6270,0
|
|
20250102,205200,1176321810,6270,6270,6270,6270,0
|
|
20250102,205100,1176321810,6270,6270,6270,6270,0
|
|
20250102,205000,1176321810,6270,6270,6270,6270,0
|
|
20250102,204900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,204800,1176321810,6270,6270,6270,6270,0
|
|
20250102,204700,1176321810,6270,6270,6270,6270,0
|
|
20250102,204600,1176321810,6270,6270,6270,6270,0
|
|
20250102,204500,1176321810,6270,6270,6270,6270,0
|
|
20250102,204400,1176321810,6270,6270,6270,6270,0
|
|
20250102,204300,1176321810,6270,6270,6270,6270,0
|
|
20250102,204200,1176321810,6270,6270,6270,6270,0
|
|
20250102,204100,1176321810,6270,6270,6270,6270,0
|
|
20250102,204000,1176321810,6270,6270,6270,6270,0
|
|
20250102,203900,1176321810,6270,6270,6270,6270,0
|
|
20250102,203800,1176321810,6270,6270,6270,6270,0
|
|
20250102,203700,1176321810,6270,6270,6270,6270,0
|
|
20250102,203600,1176321810,6270,6270,6270,6270,0
|
|
20250102,203500,1176321810,6270,6270,6270,6270,0
|
|
20250102,203400,1176321810,6270,6270,6270,6270,0
|
|
20250102,203300,1176321810,6270,6270,6270,6270,0
|
|
20250102,203200,1176321810,6270,6270,6270,6270,0
|
|
20250102,203100,1176321810,6270,6270,6270,6270,0
|
|
20250102,203000,1176321810,6270,6270,6270,6270,0
|
|
20250102,202900,1176321810,6270,6270,6270,6270,0
|
|
20250102,202800,1176321810,6270,6270,6270,6270,0
|
|
20250102,202700,1176321810,6270,6270,6270,6270,0
|
|
20250102,202600,1176321810,6270,6270,6270,6270,0
|
|
20250102,202500,1176321810,6270,6270,6270,6270,0
|
|
20250102,202400,1176321810,6270,6270,6270,6270,0
|
|
20250102,202300,1176321810,6270,6270,6270,6270,0
|
|
20250102,202200,1176321810,6270,6270,6270,6270,0
|
|
20250102,202100,1176321810,6270,6270,6270,6270,0
|
|
20250102,202000,1176321810,6270,6270,6270,6270,0
|
|
20250102,201900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,201800,1176321810,6270,6270,6270,6270,0
|
|
20250102,201700,1176321810,6270,6270,6270,6270,0
|
|
20250102,201600,1176321810,6270,6270,6270,6270,0
|
|
20250102,201500,1176321810,6270,6270,6270,6270,0
|
|
20250102,201400,1176321810,6270,6270,6270,6270,0
|
|
20250102,201300,1176321810,6270,6270,6270,6270,0
|
|
20250102,201200,1176321810,6270,6270,6270,6270,0
|
|
20250102,201100,1176321810,6270,6270,6270,6270,0
|
|
20250102,201000,1176321810,6270,6270,6270,6270,0
|
|
20250102,200900,1176321810,6270,6270,6270,6270,0
|
|
20250102,200800,1176321810,6270,6270,6270,6270,0
|
|
20250102,200700,1176321810,6270,6270,6270,6270,0
|
|
20250102,200600,1176321810,6270,6270,6270,6270,0
|
|
20250102,200500,1176321810,6270,6270,6270,6270,0
|
|
20250102,200400,1176321810,6270,6270,6270,6270,0
|
|
20250102,200300,1176321810,6270,6270,6270,6270,0
|
|
20250102,200200,1176321810,6270,6270,6270,6270,0
|
|
20250102,200100,1176321810,6270,6270,6270,6270,0
|
|
20250102,200000,1176321810,6270,6270,6270,6270,0
|
|
20250102,195900,1176321810,6270,6270,6270,6270,0
|
|
20250102,195800,1176321810,6270,6270,6270,6270,0
|
|
20250102,195700,1176321810,6270,6270,6270,6270,0
|
|
20250102,195600,1176321810,6270,6270,6270,6270,0
|
|
20250102,195500,1176321810,6270,6270,6270,6270,0
|
|
20250102,195400,1176321810,6270,6270,6270,6270,0
|
|
20250102,195300,1176321810,6270,6270,6270,6270,0
|
|
20250102,195200,1176321810,6270,6270,6270,6270,0
|
|
20250102,195100,1176321810,6270,6270,6270,6270,0
|
|
20250102,195000,1176321810,6270,6270,6270,6270,0
|
|
20250102,194900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,194800,1176321810,6270,6270,6270,6270,0
|
|
20250102,194700,1176321810,6270,6270,6270,6270,0
|
|
20250102,194600,1176321810,6270,6270,6270,6270,0
|
|
20250102,194500,1176321810,6270,6270,6270,6270,0
|
|
20250102,194400,1176321810,6270,6270,6270,6270,0
|
|
20250102,194300,1176321810,6270,6270,6270,6270,0
|
|
20250102,194200,1176321810,6270,6270,6270,6270,0
|
|
20250102,194100,1176321810,6270,6270,6270,6270,0
|
|
20250102,194000,1176321810,6270,6270,6270,6270,0
|
|
20250102,193900,1176321810,6270,6270,6270,6270,0
|
|
20250102,193800,1176321810,6270,6270,6270,6270,0
|
|
20250102,193700,1176321810,6270,6270,6270,6270,0
|
|
20250102,193600,1176321810,6270,6270,6270,6270,0
|
|
20250102,193500,1176321810,6270,6270,6270,6270,0
|
|
20250102,193400,1176321810,6270,6270,6270,6270,0
|
|
20250102,193300,1176321810,6270,6270,6270,6270,0
|
|
20250102,193200,1176321810,6270,6270,6270,6270,0
|
|
20250102,193100,1176321810,6270,6270,6270,6270,0
|
|
20250102,193000,1176321810,6270,6270,6270,6270,0
|
|
20250102,192900,1176321810,6270,6270,6270,6270,0
|
|
20250102,192800,1176321810,6270,6270,6270,6270,0
|
|
20250102,192700,1176321810,6270,6270,6270,6270,0
|
|
20250102,192600,1176321810,6270,6270,6270,6270,0
|
|
20250102,192500,1176321810,6270,6270,6270,6270,0
|
|
20250102,192400,1176321810,6270,6270,6270,6270,0
|
|
20250102,192300,1176321810,6270,6270,6270,6270,0
|
|
20250102,192200,1176321810,6270,6270,6270,6270,0
|
|
20250102,192100,1176321810,6270,6270,6270,6270,0
|
|
20250102,192000,1176321810,6270,6270,6270,6270,0
|
|
20250102,191900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,191800,1176321810,6270,6270,6270,6270,0
|
|
20250102,191700,1176321810,6270,6270,6270,6270,0
|
|
20250102,191600,1176321810,6270,6270,6270,6270,0
|
|
20250102,191500,1176321810,6270,6270,6270,6270,0
|
|
20250102,191400,1176321810,6270,6270,6270,6270,0
|
|
20250102,191300,1176321810,6270,6270,6270,6270,0
|
|
20250102,191200,1176321810,6270,6270,6270,6270,0
|
|
20250102,191100,1176321810,6270,6270,6270,6270,0
|
|
20250102,191000,1176321810,6270,6270,6270,6270,0
|
|
20250102,190900,1176321810,6270,6270,6270,6270,0
|
|
20250102,190800,1176321810,6270,6270,6270,6270,0
|
|
20250102,190700,1176321810,6270,6270,6270,6270,0
|
|
20250102,190600,1176321810,6270,6270,6270,6270,0
|
|
20250102,190500,1176321810,6270,6270,6270,6270,0
|
|
20250102,190400,1176321810,6270,6270,6270,6270,0
|
|
20250102,190300,1176321810,6270,6270,6270,6270,0
|
|
20250102,190200,1176321810,6270,6270,6270,6270,0
|
|
20250102,190100,1176321810,6270,6270,6270,6270,0
|
|
20250102,190000,1176321810,6270,6270,6270,6270,0
|
|
20250102,185900,1176321810,6270,6270,6270,6270,0
|
|
20250102,185800,1176321810,6270,6270,6270,6270,0
|
|
20250102,185700,1176321810,6270,6270,6270,6270,0
|
|
20250102,185600,1176321810,6270,6270,6270,6270,0
|
|
20250102,185500,1176321810,6270,6270,6270,6270,0
|
|
20250102,185400,1176321810,6270,6270,6270,6270,0
|
|
20250102,185300,1176321810,6270,6270,6270,6270,0
|
|
20250102,185200,1176321810,6270,6270,6270,6270,0
|
|
20250102,185100,1176321810,6270,6270,6270,6270,0
|
|
20250102,185000,1176321810,6270,6270,6270,6270,0
|
|
20250102,184900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,184800,1176321810,6270,6270,6270,6270,0
|
|
20250102,184700,1176321810,6270,6270,6270,6270,0
|
|
20250102,184600,1176321810,6270,6270,6270,6270,0
|
|
20250102,184500,1176321810,6270,6270,6270,6270,0
|
|
20250102,184400,1176321810,6270,6270,6270,6270,0
|
|
20250102,184300,1176321810,6270,6270,6270,6270,0
|
|
20250102,184200,1176321810,6270,6270,6270,6270,0
|
|
20250102,184100,1176321810,6270,6270,6270,6270,0
|
|
20250102,184000,1176321810,6270,6270,6270,6270,0
|
|
20250102,183900,1176321810,6270,6270,6270,6270,0
|
|
20250102,183800,1176321810,6270,6270,6270,6270,0
|
|
20250102,183700,1176321810,6270,6270,6270,6270,0
|
|
20250102,183600,1176321810,6270,6270,6270,6270,0
|
|
20250102,183500,1176321810,6270,6270,6270,6270,0
|
|
20250102,183400,1176321810,6270,6270,6270,6270,0
|
|
20250102,183300,1176321810,6270,6270,6270,6270,0
|
|
20250102,183200,1176321810,6270,6270,6270,6270,0
|
|
20250102,183100,1176321810,6270,6270,6270,6270,0
|
|
20250102,183000,1176321810,6270,6270,6270,6270,0
|
|
20250102,182900,1176321810,6270,6270,6270,6270,0
|
|
20250102,182800,1176321810,6270,6270,6270,6270,0
|
|
20250102,182700,1176321810,6270,6270,6270,6270,0
|
|
20250102,182600,1176321810,6270,6270,6270,6270,0
|
|
20250102,182500,1176321810,6270,6270,6270,6270,0
|
|
20250102,182400,1176321810,6270,6270,6270,6270,0
|
|
20250102,182300,1176321810,6270,6270,6270,6270,0
|
|
20250102,182200,1176321810,6270,6270,6270,6270,0
|
|
20250102,182100,1176321810,6270,6270,6270,6270,0
|
|
20250102,182000,1176321810,6270,6270,6270,6270,0
|
|
20250102,181900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,181800,1176321810,6270,6270,6270,6270,0
|
|
20250102,181700,1176321810,6270,6270,6270,6270,0
|
|
20250102,181600,1176321810,6270,6270,6270,6270,0
|
|
20250102,181500,1176321810,6270,6270,6270,6270,0
|
|
20250102,181400,1176321810,6270,6270,6270,6270,0
|
|
20250102,181300,1176321810,6270,6270,6270,6270,0
|
|
20250102,181200,1176321810,6270,6270,6270,6270,0
|
|
20250102,181100,1176321810,6270,6270,6270,6270,0
|
|
20250102,181000,1176321810,6270,6270,6270,6270,0
|
|
20250102,180900,1176321810,6270,6270,6270,6270,0
|
|
20250102,180800,1176321810,6270,6270,6270,6270,0
|
|
20250102,180700,1176321810,6270,6270,6270,6270,0
|
|
20250102,180600,1176321810,6270,6270,6270,6270,0
|
|
20250102,180500,1176321810,6270,6270,6270,6270,0
|
|
20250102,180400,1176321810,6270,6270,6270,6270,0
|
|
20250102,180300,1176321810,6270,6270,6270,6270,0
|
|
20250102,180200,1176321810,6270,6270,6270,6270,0
|
|
20250102,180100,1176321810,6270,6270,6270,6270,0
|
|
20250102,180000,1176321810,6270,6270,6270,6270,0
|
|
20250102,175900,1176321810,6270,6270,6270,6270,0
|
|
20250102,175800,1176321810,6270,6270,6270,6270,0
|
|
20250102,175700,1176321810,6270,6270,6270,6270,0
|
|
20250102,175600,1176321810,6270,6270,6270,6270,0
|
|
20250102,175500,1176321810,6270,6270,6270,6270,0
|
|
20250102,175400,1176321810,6270,6270,6270,6270,0
|
|
20250102,175300,1176321810,6270,6270,6270,6270,0
|
|
20250102,175200,1176321810,6270,6270,6270,6270,0
|
|
20250102,175100,1176321810,6270,6270,6270,6270,0
|
|
20250102,175000,1176321810,6270,6270,6270,6270,0
|
|
20250102,174900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,174800,1176321810,6270,6270,6270,6270,0
|
|
20250102,174700,1176321810,6270,6270,6270,6270,0
|
|
20250102,174600,1176321810,6270,6270,6270,6270,0
|
|
20250102,174500,1176321810,6270,6270,6270,6270,0
|
|
20250102,174400,1176321810,6270,6270,6270,6270,0
|
|
20250102,174300,1176321810,6270,6270,6270,6270,0
|
|
20250102,174200,1176321810,6270,6270,6270,6270,0
|
|
20250102,174100,1176321810,6270,6270,6270,6270,0
|
|
20250102,174000,1176321810,6270,6270,6270,6270,0
|
|
20250102,173900,1176321810,6270,6270,6270,6270,0
|
|
20250102,173800,1176321810,6270,6270,6270,6270,0
|
|
20250102,173700,1176321810,6270,6270,6270,6270,0
|
|
20250102,173600,1176321810,6270,6270,6270,6270,0
|
|
20250102,173500,1176321810,6270,6270,6270,6270,0
|
|
20250102,173400,1176321810,6270,6270,6270,6270,0
|
|
20250102,173300,1176321810,6270,6270,6270,6270,0
|
|
20250102,173200,1176321810,6270,6270,6270,6270,0
|
|
20250102,173100,1176321810,6270,6270,6270,6270,0
|
|
20250102,173000,1176321810,6270,6270,6270,6270,0
|
|
20250102,172900,1176321810,6270,6270,6270,6270,0
|
|
20250102,172800,1176321810,6270,6270,6270,6270,0
|
|
20250102,172700,1176321810,6270,6270,6270,6270,0
|
|
20250102,172600,1176321810,6270,6270,6270,6270,0
|
|
20250102,172500,1176321810,6270,6270,6270,6270,0
|
|
20250102,172400,1176321810,6270,6270,6270,6270,0
|
|
20250102,172300,1176321810,6270,6270,6270,6270,0
|
|
20250102,172200,1176321810,6270,6270,6270,6270,0
|
|
20250102,172100,1176321810,6270,6270,6270,6270,0
|
|
20250102,172000,1176321810,6270,6270,6270,6270,0
|
|
20250102,171900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,171800,1176321810,6270,6270,6270,6270,0
|
|
20250102,171700,1176321810,6270,6270,6270,6270,0
|
|
20250102,171600,1176321810,6270,6270,6270,6270,0
|
|
20250102,171500,1176321810,6270,6270,6270,6270,0
|
|
20250102,171400,1176321810,6270,6270,6270,6270,0
|
|
20250102,171300,1176321810,6270,6270,6270,6270,0
|
|
20250102,171200,1176321810,6270,6270,6270,6270,0
|
|
20250102,171100,1176321810,6270,6270,6270,6270,0
|
|
20250102,171000,1176321810,6270,6270,6270,6270,0
|
|
20250102,170900,1176321810,6270,6270,6270,6270,0
|
|
20250102,170800,1176321810,6270,6270,6270,6270,0
|
|
20250102,170700,1176321810,6270,6270,6270,6270,0
|
|
20250102,170600,1176321810,6270,6270,6270,6270,0
|
|
20250102,170500,1176321810,6270,6270,6270,6270,0
|
|
20250102,170400,1176321810,6270,6270,6270,6270,0
|
|
20250102,170300,1176321810,6270,6270,6270,6270,0
|
|
20250102,170200,1176321810,6270,6270,6270,6270,0
|
|
20250102,170100,1176321810,6270,6270,6270,6270,0
|
|
20250102,170000,1176321810,6270,6270,6270,6270,0
|
|
20250102,165900,1176321810,6270,6270,6270,6270,0
|
|
20250102,165800,1176321810,6270,6270,6270,6270,0
|
|
20250102,165700,1176321810,6270,6270,6270,6270,0
|
|
20250102,165600,1176321810,6270,6270,6270,6270,0
|
|
20250102,165500,1176321810,6270,6270,6270,6270,0
|
|
20250102,165400,1176321810,6270,6270,6270,6270,0
|
|
20250102,165300,1176321810,6270,6270,6270,6270,0
|
|
20250102,165200,1176321810,6270,6270,6270,6270,0
|
|
20250102,165100,1176321810,6270,6270,6270,6270,0
|
|
20250102,165000,1176321810,6270,6270,6270,6270,0
|
|
20250102,164900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,164800,1176321810,6270,6270,6270,6270,0
|
|
20250102,164700,1176321810,6270,6270,6270,6270,0
|
|
20250102,164600,1176321810,6270,6270,6270,6270,0
|
|
20250102,164500,1176321810,6270,6270,6270,6270,0
|
|
20250102,164400,1176321810,6270,6270,6270,6270,0
|
|
20250102,164300,1176321810,6270,6270,6270,6270,0
|
|
20250102,164200,1176321810,6270,6270,6270,6270,0
|
|
20250102,164100,1176321810,6270,6270,6270,6270,0
|
|
20250102,164000,1176321810,6270,6270,6270,6270,0
|
|
20250102,163900,1176321810,6270,6270,6270,6270,0
|
|
20250102,163800,1176321810,6270,6270,6270,6270,0
|
|
20250102,163700,1176321810,6270,6270,6270,6270,0
|
|
20250102,163600,1176321810,6270,6270,6270,6270,0
|
|
20250102,163500,1176321810,6270,6270,6270,6270,0
|
|
20250102,163400,1176321810,6270,6270,6270,6270,0
|
|
20250102,163300,1176321810,6270,6270,6270,6270,0
|
|
20250102,163200,1176321810,6270,6270,6270,6270,0
|
|
20250102,163100,1176321810,6270,6270,6270,6270,0
|
|
20250102,163000,1176321810,6270,6270,6270,6270,0
|
|
20250102,162900,1176321810,6270,6270,6270,6270,0
|
|
20250102,162800,1176321810,6270,6270,6270,6270,0
|
|
20250102,162700,1176321810,6270,6270,6270,6270,0
|
|
20250102,162600,1176321810,6270,6270,6270,6270,0
|
|
20250102,162500,1176321810,6270,6270,6270,6270,0
|
|
20250102,162400,1176321810,6270,6270,6270,6270,0
|
|
20250102,162300,1176321810,6270,6270,6270,6270,0
|
|
20250102,162200,1176321810,6270,6270,6270,6270,0
|
|
20250102,162100,1176321810,6270,6270,6270,6270,0
|
|
20250102,162000,1176321810,6270,6270,6270,6270,0
|
|
20250102,161900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,161800,1176321810,6270,6270,6270,6270,0
|
|
20250102,161700,1176321810,6270,6270,6270,6270,0
|
|
20250102,161600,1176321810,6270,6270,6270,6270,0
|
|
20250102,161500,1176321810,6270,6270,6270,6270,0
|
|
20250102,161400,1176321810,6270,6270,6270,6270,0
|
|
20250102,161300,1176321810,6270,6270,6270,6270,0
|
|
20250102,161200,1176321810,6270,6270,6270,6270,0
|
|
20250102,161100,1176321810,6270,6270,6270,6270,0
|
|
20250102,161000,1176321810,6270,6270,6270,6270,0
|
|
20250102,160900,1176321810,6270,6270,6270,6270,0
|
|
20250102,160800,1176321810,6270,6270,6270,6270,0
|
|
20250102,160700,1176321810,6270,6270,6270,6270,0
|
|
20250102,160600,1176321810,6270,6270,6270,6270,0
|
|
20250102,160500,1176321810,6270,6270,6270,6270,0
|
|
20250102,160400,1176321810,6270,6270,6270,6270,0
|
|
20250102,160300,1176321810,6270,6270,6270,6270,0
|
|
20250102,160200,1176321810,6270,6270,6270,6270,0
|
|
20250102,160100,1176321810,6270,6270,6270,6270,0
|
|
20250102,160000,1176321810,6270,6270,6270,6270,0
|
|
20250102,155900,1176321810,6270,6270,6270,6270,0
|
|
20250102,155800,1176321810,6270,6270,6270,6270,0
|
|
20250102,155700,1176321810,6270,6270,6270,6270,0
|
|
20250102,155600,1176321810,6270,6270,6270,6270,0
|
|
20250102,155500,1176321810,6270,6270,6270,6270,0
|
|
20250102,155400,1176321810,6270,6270,6270,6270,0
|
|
20250102,155300,1176321810,6270,6270,6270,6270,0
|
|
20250102,155200,1176321810,6270,6270,6270,6270,0
|
|
20250102,155100,1176321810,6270,6270,6270,6270,0
|
|
20250102,155000,1176321810,6270,6270,6270,6270,0
|
|
20250102,154900,1176321810,6270,6270,6270,6270,3035
|
|
20250102,154800,1176321810,6270,6270,6270,6270,0
|
|
20250102,154700,1176321810,6270,6270,6270,6270,0
|
|
20250102,154600,1176321810,6270,6270,6270,6270,0
|
|
20250102,154500,1176321810,6270,6270,6270,6270,0
|
|
20250102,154400,1176321810,6270,6270,6270,6270,0
|
|
20250102,154300,1176321810,6270,6270,6270,6270,0
|
|
20250102,154200,1176321810,6270,6270,6270,6270,0
|
|
20250102,154100,1176321810,6270,6270,6270,6270,0
|
|
20250102,154000,1176321810,6270,6270,6270,6270,0
|
|
20250102,153900,1176321810,6270,6270,6270,6270,0
|
|
20250102,153800,1176321810,6270,6270,6270,6270,0
|
|
20250102,153700,1176321810,6270,6270,6270,6270,0
|
|
20250102,153600,1176321810,6270,6270,6270,6270,0
|
|
20250102,153500,1176321810,6270,6270,6270,6270,0
|
|
20250102,153400,1176321810,6270,6270,6270,6270,0
|
|
20250102,153300,1176321810,6270,6270,6270,6270,0
|
|
20250102,153200,1176321810,6270,6270,6270,6270,0
|
|
20250102,153100,1176321810,6270,6270,6270,6270,0
|
|
20250102,153000,1176321810,6270,6270,6270,6270,3035
|
|
20250102,152900,1157292360,6250,6250,6250,6250,0
|
|
20250102,152800,1157292360,6250,6250,6250,6250,0
|
|
20250102,152700,1157292360,6250,6250,6250,6250,0
|
|
20250102,152600,1157292360,6250,6250,6250,6250,0
|
|
20250102,152500,1157292360,6250,6250,6250,6250,0
|
|
20250102,152400,1157292360,6250,6250,6250,6250,0
|
|
20250102,152300,1157292360,6250,6250,6250,6250,0
|
|
20250102,152200,1157292360,6250,6250,6250,6250,0
|
|
20250102,152100,1157292360,6250,6250,6250,6250,0
|
|
20250102,152000,1157292360,6250,6250,6250,6250,0
|
|
20250102,151900,1157292360,6250,6250,6250,6250,511
|
|
20250102,151800,1154098610,6260,6250,6260,6250,1193
|
|
20250102,151700,1146632040,6240,6230,6260,6230,1335
|
|
20250102,151600,1138302520,6240,6240,6250,6240,2108
|
|
20250102,151500,1125148590,6250,6250,6250,6240,872
|
|
20250102,151400,1119698610,6250,6260,6260,6250,35
|
|
20250102,151300,1119479760,6270,6270,6270,6270,528
|
|
20250102,151200,1116169200,6270,6250,6270,6240,1325
|
|
20250102,151100,1107891350,6270,6270,6270,6270,70
|
|
20250102,151000,1107452450,6270,6270,6270,6270,37
|
|
20250102,150900,1107220460,6270,6250,6270,6250,296
|
|
20250102,150800,1105366300,6260,6270,6270,6260,95
|
|
20250102,150700,1104770700,6270,6240,6270,6240,342
|
|
20250102,150600,1102629360,6230,6230,6230,6230,0
|
|
20250102,150500,1102629360,6230,6240,6270,6230,1601
|
|
20250102,150400,1092625330,6240,6260,6270,6240,109
|
|
20250102,150300,1091942180,6270,6240,6270,6240,469
|
|
20250102,150200,1089011150,6250,6250,6250,6250,0
|
|
20250102,150100,1089011150,6250,6250,6250,6250,201
|
|
20250102,150000,1087754900,6270,6270,6270,6270,0
|
|
20250102,145900,1087754900,6270,6250,6270,6250,1002
|
|
20250102,145800,1081492360,6270,6270,6280,6270,502
|
|
20250102,145700,1078343820,6270,6270,6270,6270,0
|
|
20250102,145600,1078343820,6270,6280,6280,6250,475
|
|
20250102,145500,1075368780,6280,6270,6280,6260,653
|
|
20250102,145400,1071277440,6270,6280,6280,6270,1346
|
|
20250102,145300,1062834610,6270,6250,6270,6250,960
|
|
20250102,145200,1056824490,6260,6260,6260,6260,4
|
|
20250102,145100,1056799450,6270,6250,6270,6240,265
|
|
20250102,145000,1055144530,6240,6240,6240,6240,1
|
|
20250102,144900,1055138290,6240,6280,6280,6240,257
|
|
20250102,144800,1053534570,6270,6250,6270,6240,1006
|
|
20250102,144700,1047247070,6250,6250,6270,6240,1926
|
|
20250102,144600,1035195080,6240,6240,6240,6240,3
|
|
20250102,144500,1035176360,6240,6240,6240,6240,89
|
|
20250102,144400,1034621000,6250,6230,6250,6230,1116
|
|
20250102,144300,1027653190,6220,6220,6220,6220,100
|
|
20250102,144200,1027031190,6240,6230,6240,6220,121
|
|
20250102,144100,1026278500,6220,6220,6220,6220,955
|
|
20250102,144000,1020338400,6240,6220,6240,6220,175
|
|
20250102,143900,1019249860,6220,6240,6240,6220,3
|
|
20250102,143800,1019231160,6230,6230,6240,6230,2681
|
|
20250102,143700,1002528520,6240,6240,6240,6240,1015
|
|
20250102,143600,996194920,6250,6240,6250,6240,424
|
|
20250102,143500,993546700,6230,6220,6240,6220,404
|
|
20250102,143400,991033750,6240,6250,6250,6230,1361
|
|
20250102,143300,982553820,6260,6250,6280,6250,590
|
|
20250102,143200,978859090,6250,6230,6270,6200,1938
|
|
20250102,143100,966757340,6230,6200,6230,6200,3813
|
|
20250102,143000,943056380,6200,6210,6210,6200,7
|
|
20250102,142900,943012970,6210,6210,6210,6190,701
|
|
20250102,142800,938661980,6210,6180,6210,6170,7294
|
|
20250102,142700,893495750,6180,6160,6180,6160,1101
|
|
20250102,142600,886699850,6160,6160,6160,6160,15
|
|
20250102,142500,886607450,6160,6160,6160,6160,2
|
|
20250102,142400,886595130,6140,6140,6140,6140,13
|
|
20250102,142300,886515310,6160,6150,6160,6150,464
|
|
20250102,142200,883659070,6140,6140,6140,6140,6
|
|
20250102,142100,883622230,6140,6100,6140,6100,208
|
|
20250102,142000,882345270,6100,6100,6100,6100,44
|
|
20250102,141900,882076870,6100,6100,6100,6100,0
|
|
20250102,141800,882076870,6100,6100,6100,6100,0
|
|
20250102,141700,882076870,6100,6130,6130,6100,1446
|
|
20250102,141600,873212920,6100,6110,6110,6100,300
|
|
20250102,141500,871382860,6130,6100,6130,6100,1065
|
|
20250102,141400,864855910,6120,6120,6120,6120,212
|
|
20250102,141300,863558470,6120,6120,6120,6120,486
|
|
20250102,141200,860584150,6120,6120,6120,6120,0
|
|
20250102,141100,860584150,6120,6120,6120,6120,0
|
|
20250102,141000,860584150,6120,6120,6120,6120,0
|
|
20250102,140900,860584150,6120,6130,6140,6120,348
|
|
20250102,140800,858452390,6130,6100,6130,6100,96
|
|
20250102,140700,857866640,6100,6120,6120,6100,171
|
|
20250102,140600,856823280,6120,6120,6120,6120,0
|
|
20250102,140500,856823280,6120,6120,6120,6120,0
|
|
20250102,140400,856823280,6120,6120,6120,6120,2
|
|
20250102,140300,856811040,6120,6120,6120,6120,4
|
|
20250102,140200,856786560,6120,6120,6120,6120,1
|
|
20250102,140100,856780440,6120,6120,6120,6120,257
|
|
20250102,140000,855207600,6110,6110,6110,6110,300
|
|
20250102,135900,853374600,6100,6090,6100,6090,160
|
|
20250102,135800,852399090,6090,6060,6090,6060,6
|
|
20250102,135700,852362670,6060,6060,6060,6060,0
|
|
20250102,135600,852362670,6060,6060,6060,6060,0
|
|
20250102,135500,852362670,6060,6060,6060,6060,1
|
|
20250102,135400,852356610,6100,6060,6100,6060,41
|
|
20250102,135300,852108110,6060,6070,6070,6060,90
|
|
20250102,135200,851562530,6070,6070,6070,6070,0
|
|
20250102,135100,851562530,6070,6070,6070,6070,276
|
|
20250102,135000,849887210,6070,6070,6070,6070,100
|
|
20250102,134900,849280210,6070,6080,6080,6070,1380
|
|
20250102,134800,840899420,6080,6080,6080,6080,1
|
|
20250102,134700,840893340,6120,6120,6120,6120,0
|
|
20250102,134600,840893340,6120,6120,6120,6120,0
|
|
20250102,134500,840893340,6120,6120,6120,6120,0
|
|
20250102,134400,840893340,6120,6120,6120,6120,14
|
|
20250102,134300,840807660,6130,6130,6130,6130,0
|
|
20250102,134200,840807660,6130,6130,6130,6130,0
|
|
20250102,134100,840807660,6130,6130,6130,6130,77
|
|
20250102,134000,840335650,6130,6130,6130,6130,3
|
|
20250102,133900,840317260,6130,6130,6130,6130,0
|
|
20250102,133800,840317260,6130,6130,6140,6130,656
|
|
20250102,133700,836293510,6120,6110,6120,6110,467
|
|
20250102,133600,833438650,6100,6100,6100,6100,10
|
|
20250102,133500,833377650,6070,6080,6080,6070,80
|
|
20250102,133400,832891350,6100,6100,6100,6100,37
|
|
20250102,133300,832665650,6100,6100,6100,6100,1
|
|
20250102,133200,832659550,6090,6090,6090,6090,0
|
|
20250102,133100,832659550,6090,6090,6090,6090,0
|
|
20250102,133000,832659550,6090,6090,6090,6090,0
|
|
20250102,132900,832659550,6090,6090,6090,6090,0
|
|
20250102,132800,832659550,6090,6080,6110,6080,688
|
|
20250102,132700,828472960,6090,6090,6090,6090,0
|
|
20250102,132600,828472960,6090,6090,6090,6090,0
|
|
20250102,132500,828472960,6090,6090,6090,6090,0
|
|
20250102,132400,828472960,6090,6100,6100,6090,499
|
|
20250102,132300,825433020,6100,6100,6100,6100,190
|
|
20250102,132200,824274020,6100,6100,6100,6100,400
|
|
20250102,132100,821834020,6120,6120,6120,6120,0
|
|
20250102,132000,821834020,6120,6120,6120,6120,0
|
|
20250102,131900,821834020,6120,6120,6120,6120,1
|
|
20250102,131800,821827900,6120,6120,6120,6120,1
|
|
20250102,131700,821821780,6120,6120,6120,6120,3
|
|
20250102,131600,821803420,6100,6110,6110,6100,1043
|
|
20250102,131500,815437880,6110,6130,6130,6110,81
|
|
20250102,131400,814941870,6130,6130,6130,6130,296
|
|
20250102,131300,813127390,6120,6120,6120,6120,73
|
|
20250102,131200,812680630,6130,6130,6130,6130,101
|
|
20250102,131100,812061500,6130,6130,6130,6130,2
|
|
20250102,131000,812049240,6140,6150,6150,6140,2
|
|
20250102,130900,812036950,6120,6160,6160,6120,200
|
|
20250102,130800,810812910,6180,6180,6180,6180,2209
|
|
20250102,130700,797161290,6190,6180,6190,6170,1632
|
|
20250102,130600,787075530,6180,6100,6180,6100,1073
|
|
20250102,130500,780493710,6110,6120,6120,6110,220
|
|
20250102,130400,779149390,6120,6120,6120,6120,2
|
|
20250102,130300,779137150,6120,6120,6120,6120,20
|
|
20250102,130200,779014750,6120,6120,6120,6120,315
|
|
20250102,130100,777086950,6120,6120,6120,6120,174
|
|
20250102,130000,776022070,6120,6120,6120,6120,58
|
|
20250102,125900,775667110,6140,6140,6140,6140,4
|
|
20250102,125800,775642550,6120,6110,6120,6110,426
|
|
20250102,125700,773037110,6110,6120,6120,6110,1687
|
|
20250102,125600,762713600,6120,6120,6120,6120,0
|
|
20250102,125500,762713600,6120,6120,6120,6120,2
|
|
20250102,125400,762701360,6120,6160,6160,6120,5
|
|
20250102,125300,762670720,6160,6160,6160,6160,1
|
|
20250102,125200,762664560,6160,6150,6160,6150,13
|
|
20250102,125100,762584500,6120,6120,6120,6120,0
|
|
20250102,125000,762584500,6120,6120,6120,6120,0
|
|
20250102,124900,762584500,6120,6180,6180,6120,1879
|
|
20250102,124800,751048240,6180,6160,6180,6160,480
|
|
20250102,124700,748084770,6170,6170,6170,6170,81
|
|
20250102,124600,747585000,6170,6180,6180,6170,273
|
|
20250102,124500,745900390,6170,6170,6170,6170,167
|
|
20250102,124400,744870000,6180,6180,6180,6180,0
|
|
20250102,124300,744870000,6180,6180,6190,6180,859
|
|
20250102,124200,739561130,6170,6160,6170,6160,67
|
|
20250102,124100,739147750,6140,6140,6140,6140,1
|
|
20250102,124000,739141610,6120,6120,6120,6120,10
|
|
20250102,123900,739080410,6170,6140,6170,6120,602
|
|
20250102,123800,735395220,6170,6170,6170,6170,0
|
|
20250102,123700,735395220,6170,6140,6180,6140,1338
|
|
20250102,123600,727145780,6120,6120,6120,6120,64
|
|
20250102,123500,726754100,6120,6120,6120,6120,0
|
|
20250102,123400,726754100,6120,6140,6140,6110,1738
|
|
20250102,123300,716100760,6150,6160,6170,6140,677
|
|
20250102,123200,711939560,6180,6220,6220,6170,1984
|
|
20250102,123100,699689540,6220,6220,6220,6220,2
|
|
20250102,123000,699677100,6170,6210,6210,6170,798
|
|
20250102,122900,694739440,6210,6210,6210,6210,0
|
|
20250102,122800,694739440,6210,6200,6210,6200,695
|
|
20250102,122700,690428590,6200,6200,6200,6190,1391
|
|
20250102,122600,681807110,6190,6150,6190,6130,3878
|
|
20250102,122500,657905740,6140,6140,6140,6140,0
|
|
20250102,122400,657905740,6140,6140,6140,6140,170
|
|
20250102,122300,656861940,6140,6140,6140,6140,123
|
|
20250102,122200,656106720,6140,6110,6140,6110,7
|
|
20250102,122100,656063920,6120,6120,6120,6120,754
|
|
20250102,122000,651449440,6140,6140,6140,6140,593
|
|
20250102,121900,647808420,6140,6140,6140,6140,479
|
|
20250102,121800,644867360,6140,6140,6140,6140,601
|
|
20250102,121700,641177220,6140,6150,6150,6140,326
|
|
20250102,121600,639175530,6140,6150,6160,6140,484
|
|
20250102,121500,636198250,6150,6110,6150,6080,2086
|
|
20250102,121400,623413650,6110,6100,6110,6100,217
|
|
20250102,121300,622089600,6100,6100,6100,6100,401
|
|
20250102,121200,619643500,6100,6100,6100,6100,0
|
|
20250102,121100,619643500,6100,6100,6100,6100,346
|
|
20250102,121000,617532900,6100,6100,6100,6100,2
|
|
20250102,120900,617520700,6100,6060,6100,6060,110
|
|
20250102,120800,616853980,6060,6080,6080,6060,211
|
|
20250102,120700,615574520,6120,6120,6120,6120,0
|
|
20250102,120600,615574520,6120,6120,6120,6120,0
|
|
20250102,120500,615574520,6120,6120,6120,6120,0
|
|
20250102,120400,615574520,6120,6120,6120,6120,2
|
|
20250102,120300,615562280,6120,6120,6120,6120,0
|
|
20250102,120200,615562280,6120,6120,6120,6120,290
|
|
20250102,120100,613787480,6120,6110,6120,6110,72
|
|
20250102,120000,613346940,6100,6070,6100,6070,1685
|
|
20250102,115900,603075240,6070,6070,6070,6070,0
|
|
20250102,115800,603075240,6070,6070,6070,6070,0
|
|
20250102,115700,603075240,6070,6070,6070,6070,0
|
|
20250102,115600,603075240,6070,6050,6070,6050,652
|
|
20250102,115500,599122090,6020,6020,6020,6020,6
|
|
20250102,115400,599085970,6060,6060,6060,6060,0
|
|
20250102,115300,599085970,6060,6060,6060,6060,0
|
|
20250102,115200,599085970,6060,6060,6060,6060,0
|
|
20250102,115100,599085970,6060,6060,6060,6060,0
|
|
20250102,115000,599085970,6060,6060,6060,6060,0
|
|
20250102,114900,599085970,6060,6040,6060,6040,321
|
|
20250102,114800,597141040,6020,6020,6020,6020,0
|
|
20250102,114700,597141040,6020,6020,6020,6020,54
|
|
20250102,114600,596815960,6020,6030,6030,6020,354
|
|
20250102,114500,594684090,6030,6030,6030,6030,0
|
|
20250102,114400,594684090,6030,6090,6090,6030,2603
|
|
20250102,114300,578977000,6090,6090,6090,6090,2988
|
|
20250102,114200,560780080,6090,6090,6090,6090,116
|
|
20250102,114100,560073640,6090,6100,6100,6090,170
|
|
20250102,114000,559037320,6090,6100,6100,6090,856
|
|
20250102,113900,553815880,6100,6110,6110,6100,200
|
|
20250102,113800,552594930,6110,6110,6110,6110,0
|
|
20250102,113700,552594930,6110,6110,6110,6110,0
|
|
20250102,113600,552594930,6110,6100,6110,6100,349
|
|
20250102,113500,550465630,6100,6100,6100,6100,0
|
|
20250102,113400,550465630,6100,6100,6100,6100,157
|
|
20250102,113300,549507930,6100,6100,6100,6100,3
|
|
20250102,113200,549489630,6090,6090,6090,6090,0
|
|
20250102,113100,549489630,6090,6070,6090,6070,203
|
|
20250102,113000,548254380,6060,6060,6060,6060,200
|
|
20250102,112900,547042380,6050,6050,6050,6050,210
|
|
20250102,112800,545771880,6050,6050,6050,6050,1
|
|
20250102,112700,545765830,6050,6090,6090,6050,6
|
|
20250102,112600,545729370,6070,6020,6070,6020,1142
|
|
20250102,112500,538824100,6020,6060,6060,6020,556
|
|
20250102,112400,535476180,6060,6010,6060,6010,122
|
|
20250102,112300,534741910,6020,6030,6030,6020,200
|
|
20250102,112200,533536910,6080,6100,6100,6060,389
|
|
20250102,112100,531174960,6100,6130,6130,6100,2328
|
|
20250102,112000,516939800,6130,6130,6130,6130,270
|
|
20250102,111900,515284700,6120,6120,6120,6120,1147
|
|
20250102,111800,508265060,6110,6110,6110,6110,267
|
|
20250102,111700,506633690,6100,6110,6110,6100,6
|
|
20250102,111600,506597040,6110,6100,6110,6100,866
|
|
20250102,111500,501305900,6100,6040,6100,6040,1109
|
|
20250102,111400,494541280,6100,6100,6100,6100,508
|
|
20250102,111300,491442480,6100,6050,6100,6050,1849
|
|
20250102,111200,480179930,6010,6010,6010,6010,13
|
|
20250102,111100,480101800,6050,6040,6050,6040,76
|
|
20250102,111000,479642400,6050,6050,6050,6050,0
|
|
20250102,110900,479642400,6050,6050,6050,6050,2
|
|
20250102,110800,479630300,6050,6020,6050,6020,101
|
|
20250102,110700,479022250,6020,6030,6030,6010,52
|
|
20250102,110600,478709620,6030,6040,6040,5990,3236
|
|
20250102,110500,459265510,6040,6040,6040,6040,41
|
|
20250102,110400,459017870,6040,6040,6040,6040,720
|
|
20250102,110300,454669070,6070,6070,6070,6070,1
|
|
20250102,110200,454663000,6040,6040,6040,6040,921
|
|
20250102,110100,449100160,6050,6070,6070,6050,414
|
|
20250102,110000,446594500,6070,6080,6080,6040,350
|
|
20250102,105900,444468450,6080,6100,6110,6080,1537
|
|
20250102,105800,435098750,6090,6080,6090,6080,516
|
|
20250102,105700,431956320,6080,6090,6090,6080,13
|
|
20250102,105600,431877170,6080,6070,6080,6070,387
|
|
20250102,105500,429527580,6060,6050,6060,6050,1137
|
|
20250102,105400,422647360,6060,6030,6060,6030,442
|
|
20250102,105300,419977450,6010,6020,6050,6010,1286
|
|
20250102,105200,412246200,6050,6020,6050,6000,1088
|
|
20250102,105100,405709060,6020,6040,6070,6020,1616
|
|
20250102,105000,395949330,6040,6100,6100,6040,160
|
|
20250102,104900,394981960,6100,6090,6100,6090,1168
|
|
20250102,104800,387866410,6090,6060,6090,6020,1625
|
|
20250102,104700,378038480,6060,6060,6060,6020,670
|
|
20250102,104600,373987710,6060,6060,6070,6060,1457
|
|
20250102,104500,365156290,6060,6070,6090,6060,696
|
|
20250102,104400,360920030,6100,6080,6100,6060,2174
|
|
20250102,104300,347726300,6070,6020,6070,6020,2193
|
|
20250102,104200,334464260,6000,5980,6040,5980,3976
|
|
20250102,104100,310589170,5980,5950,5980,5950,1862
|
|
20250102,104000,299487140,5950,5930,5950,5930,1620
|
|
20250102,103900,289852870,5940,5900,5940,5900,1927
|
|
20250102,103800,278414210,5900,5900,5900,5900,294
|
|
20250102,103700,276679610,5900,5890,5900,5890,1711
|
|
20250102,103600,266589690,5890,5850,5890,5850,45
|
|
20250102,103500,266325950,5850,5850,5850,5850,5
|
|
20250102,103400,266296700,5870,5870,5870,5860,207
|
|
20250102,103300,265081630,5870,5870,5870,5870,453
|
|
20250102,103200,262422520,5900,5890,5900,5890,406
|
|
20250102,103100,260031030,5890,5870,5890,5870,752
|
|
20250102,103000,255601790,5860,5860,5860,5860,421
|
|
20250102,102900,253134730,5860,5870,5890,5860,351
|
|
20250102,102800,251073840,5870,5870,5870,5870,2
|
|
20250102,102700,251062100,5830,5830,5830,5830,309
|
|
20250102,102600,249260630,5830,5830,5830,5830,31
|
|
20250102,102500,249079900,5830,5850,5850,5820,1918
|
|
20250102,102400,237859960,5850,5870,5870,5850,1707
|
|
20250102,102300,227856170,5870,5870,5870,5870,48
|
|
20250102,102200,227574410,5880,5880,5880,5880,71
|
|
20250102,102100,227156930,5880,5870,5880,5870,667
|
|
20250102,102000,223236400,5870,5880,5880,5870,140
|
|
20250102,101900,222413270,5880,5920,5920,5880,2468
|
|
20250102,101800,207894230,5900,5940,5940,5900,290
|
|
20250102,101700,206179190,5940,5920,5940,5900,2738
|
|
20250102,101600,189978560,5900,5900,5920,5900,857
|
|
20250102,101500,184918640,5900,5830,5900,5830,3539
|
|
20250102,101400,164109790,5800,5800,5800,5800,0
|
|
20250102,101300,164109790,5800,5830,5840,5800,1703
|
|
20250102,101200,154197220,5840,5860,5880,5840,1588
|
|
20250102,101100,144902490,5850,5870,5870,5850,1046
|
|
20250102,101000,138769640,5880,5880,5880,5860,538
|
|
20250102,100900,135609190,5870,5850,5870,5850,409
|
|
20250102,100800,133210560,5840,5840,5840,5840,110
|
|
20250102,100700,132568160,5830,5820,5830,5820,1024
|
|
20250102,100600,126600510,5820,5850,5870,5820,1917
|
|
20250102,100500,115405800,5900,5910,5930,5900,7280
|
|
20250102,100400,72278630,5900,5850,5900,5850,1164
|
|
20250102,100300,65435000,5850,5850,5850,5850,1803
|
|
20250102,100200,54887450,5850,5840,5860,5840,3160
|
|
20250102,100100,36396800,5890,5780,5890,5780,2919
|
|
20250102,100000,19348390,5780,5800,5840,5770,3340
|