675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,201200,110081090,6350,6350,6350,6350,109
|
|
20240926,201100,110081090,6350,6350,6350,6350,0
|
|
20240926,201000,110081090,6350,6350,6350,6350,0
|
|
20240926,200900,110081090,6350,6350,6350,6350,0
|
|
20240926,200800,110081090,6350,6350,6350,6350,0
|
|
20240926,200700,110081090,6350,6350,6350,6350,0
|
|
20240926,200600,110081090,6350,6350,6350,6350,0
|
|
20240926,200500,110081090,6350,6350,6350,6350,0
|
|
20240926,200400,110081090,6350,6350,6350,6350,0
|
|
20240926,200300,110081090,6350,6350,6350,6350,0
|
|
20240926,200200,110081090,6350,6350,6350,6350,0
|
|
20240926,200100,110081090,6350,6350,6350,6350,0
|
|
20240926,200000,110081090,6350,6350,6350,6350,0
|
|
20240926,195900,110081090,6350,6350,6350,6350,0
|
|
20240926,195800,110081090,6350,6350,6350,6350,0
|
|
20240926,195700,110081090,6350,6350,6350,6350,0
|
|
20240926,195600,110081090,6350,6350,6350,6350,0
|
|
20240926,195500,110081090,6350,6350,6350,6350,0
|
|
20240926,195400,110081090,6350,6350,6350,6350,0
|
|
20240926,195300,110081090,6350,6350,6350,6350,0
|
|
20240926,195200,110081090,6350,6350,6350,6350,0
|
|
20240926,195100,110081090,6350,6350,6350,6350,0
|
|
20240926,195000,110081090,6350,6350,6350,6350,0
|
|
20240926,194900,110081090,6350,6350,6350,6350,0
|
|
20240926,194800,110081090,6350,6350,6350,6350,0
|
|
20240926,194700,110081090,6350,6350,6350,6350,0
|
|
20240926,194600,110081090,6350,6350,6350,6350,0
|
|
20240926,194500,110081090,6350,6350,6350,6350,0
|
|
20240926,194400,110081090,6350,6350,6350,6350,0
|
|
20240926,194300,110081090,6350,6350,6350,6350,0
|
|
20240926,194200,110081090,6350,6350,6350,6350,109
|
|
20240926,194100,110081090,6350,6350,6350,6350,0
|
|
20240926,194000,110081090,6350,6350,6350,6350,0
|
|
20240926,193900,110081090,6350,6350,6350,6350,0
|
|
20240926,193800,110081090,6350,6350,6350,6350,0
|
|
20240926,193700,110081090,6350,6350,6350,6350,0
|
|
20240926,193600,110081090,6350,6350,6350,6350,0
|
|
20240926,193500,110081090,6350,6350,6350,6350,0
|
|
20240926,193400,110081090,6350,6350,6350,6350,0
|
|
20240926,193300,110081090,6350,6350,6350,6350,0
|
|
20240926,193200,110081090,6350,6350,6350,6350,0
|
|
20240926,193100,110081090,6350,6350,6350,6350,0
|
|
20240926,193000,110081090,6350,6350,6350,6350,0
|
|
20240926,192900,110081090,6350,6350,6350,6350,0
|
|
20240926,192800,110081090,6350,6350,6350,6350,0
|
|
20240926,192700,110081090,6350,6350,6350,6350,0
|
|
20240926,192600,110081090,6350,6350,6350,6350,0
|
|
20240926,192500,110081090,6350,6350,6350,6350,0
|
|
20240926,192400,110081090,6350,6350,6350,6350,0
|
|
20240926,192300,110081090,6350,6350,6350,6350,0
|
|
20240926,192200,110081090,6350,6350,6350,6350,0
|
|
20240926,192100,110081090,6350,6350,6350,6350,0
|
|
20240926,192000,110081090,6350,6350,6350,6350,0
|
|
20240926,191900,110081090,6350,6350,6350,6350,0
|
|
20240926,191800,110081090,6350,6350,6350,6350,0
|
|
20240926,191700,110081090,6350,6350,6350,6350,0
|
|
20240926,191600,110081090,6350,6350,6350,6350,0
|
|
20240926,191500,110081090,6350,6350,6350,6350,0
|
|
20240926,191400,110081090,6350,6350,6350,6350,0
|
|
20240926,191300,110081090,6350,6350,6350,6350,0
|
|
20240926,191200,110081090,6350,6350,6350,6350,109
|
|
20240926,191100,110081090,6350,6350,6350,6350,0
|
|
20240926,191000,110081090,6350,6350,6350,6350,0
|
|
20240926,190900,110081090,6350,6350,6350,6350,0
|
|
20240926,190800,110081090,6350,6350,6350,6350,0
|
|
20240926,190700,110081090,6350,6350,6350,6350,0
|
|
20240926,190600,110081090,6350,6350,6350,6350,0
|
|
20240926,190500,110081090,6350,6350,6350,6350,0
|
|
20240926,190400,110081090,6350,6350,6350,6350,0
|
|
20240926,190300,110081090,6350,6350,6350,6350,0
|
|
20240926,190200,110081090,6350,6350,6350,6350,0
|
|
20240926,190100,110081090,6350,6350,6350,6350,0
|
|
20240926,190000,110081090,6350,6350,6350,6350,0
|
|
20240926,185900,110081090,6350,6350,6350,6350,0
|
|
20240926,185800,110081090,6350,6350,6350,6350,0
|
|
20240926,185700,110081090,6350,6350,6350,6350,0
|
|
20240926,185600,110081090,6350,6350,6350,6350,0
|
|
20240926,185500,110081090,6350,6350,6350,6350,0
|
|
20240926,185400,110081090,6350,6350,6350,6350,0
|
|
20240926,185300,110081090,6350,6350,6350,6350,0
|
|
20240926,185200,110081090,6350,6350,6350,6350,0
|
|
20240926,185100,110081090,6350,6350,6350,6350,0
|
|
20240926,185000,110081090,6350,6350,6350,6350,0
|
|
20240926,184900,110081090,6350,6350,6350,6350,0
|
|
20240926,184800,110081090,6350,6350,6350,6350,0
|
|
20240926,184700,110081090,6350,6350,6350,6350,0
|
|
20240926,184600,110081090,6350,6350,6350,6350,0
|
|
20240926,184500,110081090,6350,6350,6350,6350,0
|
|
20240926,184400,110081090,6350,6350,6350,6350,0
|
|
20240926,184300,110081090,6350,6350,6350,6350,0
|
|
20240926,184200,110081090,6350,6350,6350,6350,109
|
|
20240926,184100,110081090,6350,6350,6350,6350,0
|
|
20240926,184000,110081090,6350,6350,6350,6350,0
|
|
20240926,183900,110081090,6350,6350,6350,6350,0
|
|
20240926,183800,110081090,6350,6350,6350,6350,0
|
|
20240926,183700,110081090,6350,6350,6350,6350,0
|
|
20240926,183600,110081090,6350,6350,6350,6350,0
|
|
20240926,183500,110081090,6350,6350,6350,6350,0
|
|
20240926,183400,110081090,6350,6350,6350,6350,0
|
|
20240926,183300,110081090,6350,6350,6350,6350,0
|
|
20240926,183200,110081090,6350,6350,6350,6350,0
|
|
20240926,183100,110081090,6350,6350,6350,6350,0
|
|
20240926,183000,110081090,6350,6350,6350,6350,0
|
|
20240926,182900,110081090,6350,6350,6350,6350,0
|
|
20240926,182800,110081090,6350,6350,6350,6350,0
|
|
20240926,182700,110081090,6350,6350,6350,6350,0
|
|
20240926,182600,110081090,6350,6350,6350,6350,0
|
|
20240926,182500,110081090,6350,6350,6350,6350,0
|
|
20240926,182400,110081090,6350,6350,6350,6350,0
|
|
20240926,182300,110081090,6350,6350,6350,6350,0
|
|
20240926,182200,110081090,6350,6350,6350,6350,0
|
|
20240926,182100,110081090,6350,6350,6350,6350,0
|
|
20240926,182000,110081090,6350,6350,6350,6350,0
|
|
20240926,181900,110081090,6350,6350,6350,6350,0
|
|
20240926,181800,110081090,6350,6350,6350,6350,0
|
|
20240926,181700,110081090,6350,6350,6350,6350,0
|
|
20240926,181600,110081090,6350,6350,6350,6350,0
|
|
20240926,181500,110081090,6350,6350,6350,6350,0
|
|
20240926,181400,110081090,6350,6350,6350,6350,0
|
|
20240926,181300,110081090,6350,6350,6350,6350,0
|
|
20240926,181200,110081090,6350,6350,6350,6350,109
|
|
20240926,181100,110081090,6350,6350,6350,6350,0
|
|
20240926,181000,110081090,6350,6350,6350,6350,0
|
|
20240926,180900,110081090,6350,6350,6350,6350,0
|
|
20240926,180800,110081090,6350,6350,6350,6350,0
|
|
20240926,180700,110081090,6350,6350,6350,6350,0
|
|
20240926,180600,110081090,6350,6350,6350,6350,0
|
|
20240926,180500,110081090,6350,6350,6350,6350,0
|
|
20240926,180400,110081090,6350,6350,6350,6350,0
|
|
20240926,180300,110081090,6350,6350,6350,6350,0
|
|
20240926,180200,110081090,6350,6350,6350,6350,0
|
|
20240926,180100,110081090,6350,6350,6350,6350,0
|
|
20240926,180000,110081090,6350,6350,6350,6350,0
|
|
20240926,175900,110081090,6350,6350,6350,6350,0
|
|
20240926,175800,110081090,6350,6350,6350,6350,0
|
|
20240926,175700,110081090,6350,6350,6350,6350,0
|
|
20240926,175600,110081090,6350,6350,6350,6350,0
|
|
20240926,175500,110081090,6350,6350,6350,6350,0
|
|
20240926,175400,110081090,6350,6350,6350,6350,0
|
|
20240926,175300,110081090,6350,6350,6350,6350,0
|
|
20240926,175200,110081090,6350,6350,6350,6350,0
|
|
20240926,175100,110081090,6350,6350,6350,6350,0
|
|
20240926,175000,110081090,6350,6350,6350,6350,0
|
|
20240926,174900,110081090,6350,6350,6350,6350,0
|
|
20240926,174800,110081090,6350,6350,6350,6350,0
|
|
20240926,174700,110081090,6350,6350,6350,6350,0
|
|
20240926,174600,110081090,6350,6350,6350,6350,0
|
|
20240926,174500,110081090,6350,6350,6350,6350,0
|
|
20240926,174400,110081090,6350,6350,6350,6350,0
|
|
20240926,174300,110081090,6350,6350,6350,6350,0
|
|
20240926,174200,110081090,6350,6350,6350,6350,109
|
|
20240926,174100,110081090,6350,6350,6350,6350,0
|
|
20240926,174000,110081090,6350,6350,6350,6350,0
|
|
20240926,173900,110081090,6350,6350,6350,6350,0
|
|
20240926,173800,110081090,6350,6350,6350,6350,0
|
|
20240926,173700,110081090,6350,6350,6350,6350,0
|
|
20240926,173600,110081090,6350,6350,6350,6350,0
|
|
20240926,173500,110081090,6350,6350,6350,6350,0
|
|
20240926,173400,110081090,6350,6350,6350,6350,0
|
|
20240926,173300,110081090,6350,6350,6350,6350,0
|
|
20240926,173200,110081090,6350,6350,6350,6350,0
|
|
20240926,173100,110081090,6350,6350,6350,6350,0
|
|
20240926,173000,110081090,6350,6350,6350,6350,0
|
|
20240926,172900,110081090,6350,6350,6350,6350,0
|
|
20240926,172800,110081090,6350,6350,6350,6350,0
|
|
20240926,172700,110081090,6350,6350,6350,6350,0
|
|
20240926,172600,110081090,6350,6350,6350,6350,0
|
|
20240926,172500,110081090,6350,6350,6350,6350,0
|
|
20240926,172400,110081090,6350,6350,6350,6350,0
|
|
20240926,172300,110081090,6350,6350,6350,6350,0
|
|
20240926,172200,110081090,6350,6350,6350,6350,0
|
|
20240926,172100,110081090,6350,6350,6350,6350,0
|
|
20240926,172000,110081090,6350,6350,6350,6350,0
|
|
20240926,171900,110081090,6350,6350,6350,6350,0
|
|
20240926,171800,110081090,6350,6350,6350,6350,0
|
|
20240926,171700,110081090,6350,6350,6350,6350,0
|
|
20240926,171600,110081090,6350,6350,6350,6350,0
|
|
20240926,171500,110081090,6350,6350,6350,6350,0
|
|
20240926,171400,110081090,6350,6350,6350,6350,0
|
|
20240926,171300,110081090,6350,6350,6350,6350,0
|
|
20240926,171200,110081090,6350,6350,6350,6350,109
|
|
20240926,171100,110081090,6350,6350,6350,6350,0
|
|
20240926,171000,110081090,6350,6350,6350,6350,0
|
|
20240926,170900,110081090,6350,6350,6350,6350,0
|
|
20240926,170800,110081090,6350,6350,6350,6350,0
|
|
20240926,170700,110081090,6350,6350,6350,6350,0
|
|
20240926,170600,110081090,6350,6350,6350,6350,0
|
|
20240926,170500,110081090,6350,6350,6350,6350,0
|
|
20240926,170400,110081090,6350,6350,6350,6350,0
|
|
20240926,170300,110081090,6350,6350,6350,6350,0
|
|
20240926,170200,110081090,6350,6350,6350,6350,0
|
|
20240926,170100,110081090,6350,6350,6350,6350,0
|
|
20240926,170000,110081090,6350,6350,6350,6350,0
|
|
20240926,165900,110081090,6350,6350,6350,6350,0
|
|
20240926,165800,110081090,6350,6350,6350,6350,0
|
|
20240926,165700,110081090,6350,6350,6350,6350,0
|
|
20240926,165600,110081090,6350,6350,6350,6350,0
|
|
20240926,165500,110081090,6350,6350,6350,6350,0
|
|
20240926,165400,110081090,6350,6350,6350,6350,0
|
|
20240926,165300,110081090,6350,6350,6350,6350,0
|
|
20240926,165200,110081090,6350,6350,6350,6350,0
|
|
20240926,165100,110081090,6350,6350,6350,6350,0
|
|
20240926,165000,110081090,6350,6350,6350,6350,0
|
|
20240926,164900,110081090,6350,6350,6350,6350,0
|
|
20240926,164800,110081090,6350,6350,6350,6350,0
|
|
20240926,164700,110081090,6350,6350,6350,6350,0
|
|
20240926,164600,110081090,6350,6350,6350,6350,0
|
|
20240926,164500,110081090,6350,6350,6350,6350,0
|
|
20240926,164400,110081090,6350,6350,6350,6350,0
|
|
20240926,164300,110081090,6350,6350,6350,6350,0
|
|
20240926,164200,110081090,6350,6350,6350,6350,109
|
|
20240926,164100,110081090,6350,6350,6350,6350,0
|
|
20240926,164000,110081090,6350,6350,6350,6350,0
|
|
20240926,163900,110081090,6350,6350,6350,6350,0
|
|
20240926,163800,110081090,6350,6350,6350,6350,0
|
|
20240926,163700,110081090,6350,6350,6350,6350,0
|
|
20240926,163600,110081090,6350,6350,6350,6350,0
|
|
20240926,163500,110081090,6350,6350,6350,6350,0
|
|
20240926,163400,110081090,6350,6350,6350,6350,0
|
|
20240926,163300,110081090,6350,6350,6350,6350,0
|
|
20240926,163200,110081090,6350,6350,6350,6350,0
|
|
20240926,163100,110081090,6350,6350,6350,6350,0
|
|
20240926,163000,110081090,6350,6350,6350,6350,0
|
|
20240926,162900,110081090,6350,6350,6350,6350,0
|
|
20240926,162800,110081090,6350,6350,6350,6350,0
|
|
20240926,162700,110081090,6350,6350,6350,6350,0
|
|
20240926,162600,110081090,6350,6350,6350,6350,0
|
|
20240926,162500,110081090,6350,6350,6350,6350,0
|
|
20240926,162400,110081090,6350,6350,6350,6350,0
|
|
20240926,162300,110081090,6350,6350,6350,6350,0
|
|
20240926,162200,110081090,6350,6350,6350,6350,0
|
|
20240926,162100,110081090,6350,6350,6350,6350,0
|
|
20240926,162000,110081090,6350,6350,6350,6350,0
|
|
20240926,161900,110081090,6350,6350,6350,6350,0
|
|
20240926,161800,110081090,6350,6350,6350,6350,0
|
|
20240926,161700,110081090,6350,6350,6350,6350,0
|
|
20240926,161600,110081090,6350,6350,6350,6350,0
|
|
20240926,161500,110081090,6350,6350,6350,6350,0
|
|
20240926,161400,110081090,6350,6350,6350,6350,0
|
|
20240926,161300,110081090,6350,6350,6350,6350,0
|
|
20240926,161200,110081090,6350,6350,6350,6350,109
|
|
20240926,161100,110081090,6350,6350,6350,6350,0
|
|
20240926,161000,110081090,6350,6350,6350,6350,0
|
|
20240926,160900,110081090,6350,6350,6350,6350,0
|
|
20240926,160800,110081090,6350,6350,6350,6350,0
|
|
20240926,160700,110081090,6350,6350,6350,6350,0
|
|
20240926,160600,110081090,6350,6350,6350,6350,0
|
|
20240926,160500,110081090,6350,6350,6350,6350,0
|
|
20240926,160400,110081090,6350,6350,6350,6350,0
|
|
20240926,160300,110081090,6350,6350,6350,6350,0
|
|
20240926,160200,110081090,6350,6350,6350,6350,0
|
|
20240926,160100,110081090,6350,6350,6350,6350,0
|
|
20240926,160000,110081090,6350,6350,6350,6350,0
|
|
20240926,155900,110081090,6350,6350,6350,6350,0
|
|
20240926,155800,110081090,6350,6350,6350,6350,0
|
|
20240926,155700,110081090,6350,6350,6350,6350,0
|
|
20240926,155600,110081090,6350,6350,6350,6350,0
|
|
20240926,155500,110081090,6350,6350,6350,6350,0
|
|
20240926,155400,110081090,6350,6350,6350,6350,0
|
|
20240926,155300,110081090,6350,6350,6350,6350,0
|
|
20240926,155200,110081090,6350,6350,6350,6350,0
|
|
20240926,155100,110081090,6350,6350,6350,6350,0
|
|
20240926,155000,110081090,6350,6350,6350,6350,0
|
|
20240926,154900,110081090,6350,6350,6350,6350,0
|
|
20240926,154800,110081090,6350,6350,6350,6350,0
|
|
20240926,154700,110081090,6350,6350,6350,6350,0
|
|
20240926,154600,110081090,6350,6350,6350,6350,0
|
|
20240926,154500,110081090,6350,6350,6350,6350,0
|
|
20240926,154400,110081090,6350,6350,6350,6350,0
|
|
20240926,154300,110081090,6350,6350,6350,6350,0
|
|
20240926,154200,110081090,6350,6350,6350,6350,109
|
|
20240926,154100,110081090,6350,6350,6350,6350,0
|
|
20240926,154000,110081090,6350,6350,6350,6350,0
|
|
20240926,153900,110081090,6350,6350,6350,6350,0
|
|
20240926,153800,110081090,6350,6350,6350,6350,0
|
|
20240926,153700,110081090,6350,6350,6350,6350,0
|
|
20240926,153600,110081090,6350,6350,6350,6350,0
|
|
20240926,153500,110081090,6350,6350,6350,6350,0
|
|
20240926,153400,110081090,6350,6350,6350,6350,0
|
|
20240926,153300,110081090,6350,6350,6350,6350,0
|
|
20240926,153200,110081090,6350,6350,6350,6350,0
|
|
20240926,153100,110081090,6350,6350,6350,6350,0
|
|
20240926,153000,110081090,6350,6350,6350,6350,109
|
|
20240926,152900,109388940,6380,6380,6380,6380,0
|
|
20240926,152800,109388940,6380,6380,6380,6380,0
|
|
20240926,152700,109388940,6380,6380,6380,6380,0
|
|
20240926,152600,109388940,6380,6380,6380,6380,0
|
|
20240926,152500,109388940,6380,6380,6380,6380,0
|
|
20240926,152400,109388940,6380,6380,6380,6380,0
|
|
20240926,152300,109388940,6380,6380,6380,6380,0
|
|
20240926,152200,109388940,6380,6380,6380,6380,0
|
|
20240926,152100,109388940,6380,6380,6380,6380,0
|
|
20240926,152000,109388940,6380,6380,6380,6380,0
|
|
20240926,151900,109388940,6380,6370,6380,6370,4
|
|
20240926,151800,109363450,6370,6370,6370,6370,45
|
|
20240926,151700,109076800,6370,6370,6370,6370,10
|
|
20240926,151600,109013100,6370,6370,6370,6370,11
|
|
20240926,151500,108943030,6370,6370,6370,6370,10
|
|
20240926,151400,108879330,6380,6370,6380,6370,640
|
|
20240926,151300,104796330,6380,6380,6380,6380,84
|
|
20240926,151200,104260410,6360,6360,6360,6360,0
|
|
20240926,151100,104260410,6360,6360,6360,6360,1
|
|
20240926,151000,104254050,6380,6380,6380,6380,0
|
|
20240926,150900,104254050,6380,6380,6380,6380,70
|
|
20240926,150800,103807450,6350,6350,6350,6350,0
|
|
20240926,150700,103807450,6350,6350,6350,6350,0
|
|
20240926,150600,103807450,6350,6350,6350,6350,0
|
|
20240926,150500,103807450,6350,6380,6380,6350,1000
|
|
20240926,150400,97453920,6390,6390,6390,6390,0
|
|
20240926,150300,97453920,6390,6390,6390,6390,36
|
|
20240926,150200,97223880,6390,6390,6390,6390,131
|
|
20240926,150100,96386790,6400,6400,6400,6400,0
|
|
20240926,150000,96386790,6400,6400,6400,6400,0
|
|
20240926,145900,96386790,6400,6400,6400,6400,0
|
|
20240926,145800,96386790,6400,6400,6400,6400,0
|
|
20240926,145700,96386790,6400,6400,6400,6400,0
|
|
20240926,145600,96386790,6400,6390,6400,6380,302
|
|
20240926,145500,94460000,6400,6400,6400,6400,0
|
|
20240926,145400,94460000,6400,6400,6400,6400,0
|
|
20240926,145300,94460000,6400,6400,6400,6400,0
|
|
20240926,145200,94460000,6400,6400,6400,6400,0
|
|
20240926,145100,94460000,6400,6400,6400,6400,0
|
|
20240926,145000,94460000,6400,6400,6400,6400,0
|
|
20240926,144900,94460000,6400,6380,6400,6380,351
|
|
20240926,144800,92220600,6380,6380,6380,6380,0
|
|
20240926,144700,92220600,6380,6380,6380,6380,0
|
|
20240926,144600,92220600,6380,6380,6380,6380,1
|
|
20240926,144500,92214220,6390,6390,6390,6390,23
|
|
20240926,144400,92067250,6390,6390,6390,6390,8
|
|
20240926,144300,92016130,6390,6390,6390,6390,20
|
|
20240926,144200,91888330,6380,6380,6380,6380,3
|
|
20240926,144100,91869190,6390,6390,6390,6380,53
|
|
20240926,144000,91530720,6380,6380,6380,6380,0
|
|
20240926,143900,91530720,6380,6380,6380,6380,0
|
|
20240926,143800,91530720,6380,6380,6380,6380,0
|
|
20240926,143700,91530720,6380,6380,6380,6380,1
|
|
20240926,143600,91524340,6380,6380,6380,6380,0
|
|
20240926,143500,91524340,6380,6380,6380,6380,0
|
|
20240926,143400,91524340,6380,6380,6380,6380,33
|
|
20240926,143300,91313800,6370,6370,6370,6370,34
|
|
20240926,143200,91097220,6400,6400,6400,6400,0
|
|
20240926,143100,91097220,6400,6370,6400,6370,791
|
|
20240926,143000,86048600,6350,6350,6350,6350,0
|
|
20240926,142900,86048600,6350,6350,6350,6350,0
|
|
20240926,142800,86048600,6350,6350,6350,6350,0
|
|
20240926,142700,86048600,6350,6350,6350,6350,20
|
|
20240926,142600,85921600,6350,6350,6350,6350,449
|
|
20240926,142500,83070450,6320,6320,6320,6320,0
|
|
20240926,142400,83070450,6320,6330,6330,6320,500
|
|
20240926,142300,79910310,6320,6320,6320,6320,375
|
|
20240926,142200,77540310,6320,6320,6320,6320,600
|
|
20240926,142100,73748310,6320,6330,6330,6320,1000
|
|
20240926,142000,67427960,6320,6320,6320,6320,0
|
|
20240926,141900,67427960,6320,6320,6320,6320,0
|
|
20240926,141800,67427960,6320,6320,6320,6320,0
|
|
20240926,141700,67427960,6320,6320,6320,6320,0
|
|
20240926,141600,67427960,6320,6320,6320,6320,0
|
|
20240926,141500,67427960,6320,6320,6320,6320,0
|
|
20240926,141400,67427960,6320,6320,6320,6320,0
|
|
20240926,141300,67427960,6320,6330,6330,6320,1000
|
|
20240926,141200,61106740,6320,6320,6320,6320,0
|
|
20240926,141100,61106740,6320,6320,6320,6320,0
|
|
20240926,141000,61106740,6320,6320,6320,6320,0
|
|
20240926,140900,61106740,6320,6320,6320,6320,0
|
|
20240926,140800,61106740,6320,6320,6320,6320,0
|
|
20240926,140700,61106740,6320,6320,6320,6320,50
|
|
20240926,140600,60790740,6320,6320,6320,6320,0
|
|
20240926,140500,60790740,6320,6320,6320,6320,0
|
|
20240926,140400,60790740,6320,6320,6320,6320,0
|
|
20240926,140300,60790740,6320,6320,6320,6320,0
|
|
20240926,140200,60790740,6320,6320,6320,6320,0
|
|
20240926,140100,60790740,6320,6320,6320,6320,0
|
|
20240926,140000,60790740,6320,6320,6320,6320,0
|
|
20240926,135900,60790740,6320,6320,6320,6320,0
|
|
20240926,135800,60790740,6320,6320,6320,6320,0
|
|
20240926,135700,60790740,6320,6320,6320,6320,0
|
|
20240926,135600,60790740,6320,6320,6320,6320,25
|
|
20240926,135500,60632740,6320,6320,6320,6320,0
|
|
20240926,135400,60632740,6320,6320,6320,6320,0
|
|
20240926,135300,60632740,6320,6320,6320,6320,0
|
|
20240926,135200,60632740,6320,6320,6320,6320,0
|
|
20240926,135100,60632740,6320,6320,6320,6320,0
|
|
20240926,135000,60632740,6320,6350,6350,6320,359
|
|
20240926,134900,58362360,6350,6350,6350,6350,0
|
|
20240926,134800,58362360,6350,6350,6350,6350,120
|
|
20240926,134700,57600360,6350,6350,6350,6350,0
|
|
20240926,134600,57600360,6350,6350,6350,6350,250
|
|
20240926,134500,56012860,6360,6360,6360,6360,0
|
|
20240926,134400,56012860,6360,6360,6360,6360,0
|
|
20240926,134300,56012860,6360,6360,6360,6360,0
|
|
20240926,134200,56012860,6360,6360,6360,6360,0
|
|
20240926,134100,56012860,6360,6360,6360,6360,200
|
|
20240926,134000,54740860,6360,6360,6360,6360,0
|
|
20240926,133900,54740860,6360,6360,6360,6360,0
|
|
20240926,133800,54740860,6360,6360,6360,6360,0
|
|
20240926,133700,54740860,6360,6360,6360,6360,0
|
|
20240926,133600,54740860,6360,6360,6360,6360,100
|
|
20240926,133500,54104860,6350,6350,6350,6350,0
|
|
20240926,133400,54104860,6350,6350,6350,6350,0
|
|
20240926,133300,54104860,6350,6350,6350,6350,0
|
|
20240926,133200,54104860,6350,6350,6350,6350,31
|
|
20240926,133100,53908010,6360,6360,6360,6360,0
|
|
20240926,133000,53908010,6360,6360,6360,6360,0
|
|
20240926,132900,53908010,6360,6360,6360,6360,0
|
|
20240926,132800,53908010,6360,6360,6360,6360,0
|
|
20240926,132700,53908010,6360,6360,6360,6360,0
|
|
20240926,132600,53908010,6360,6360,6360,6360,100
|
|
20240926,132500,53272010,6360,6360,6360,6360,548
|
|
20240926,132400,49786730,6370,6370,6370,6370,20
|
|
20240926,132300,49659330,6360,6360,6360,6360,0
|
|
20240926,132200,49659330,6360,6360,6360,6360,0
|
|
20240926,132100,49659330,6360,6360,6360,6360,0
|
|
20240926,132000,49659330,6360,6360,6360,6360,0
|
|
20240926,131900,49659330,6360,6360,6360,6360,0
|
|
20240926,131800,49659330,6360,6360,6360,6360,0
|
|
20240926,131700,49659330,6360,6360,6360,6360,0
|
|
20240926,131600,49659330,6360,6360,6360,6360,0
|
|
20240926,131500,49659330,6360,6360,6360,6360,0
|
|
20240926,131400,49659330,6360,6370,6370,6360,101
|
|
20240926,131300,49016960,6360,6360,6360,6360,0
|
|
20240926,131200,49016960,6360,6360,6360,6360,0
|
|
20240926,131100,49016960,6360,6360,6360,6360,0
|
|
20240926,131000,49016960,6360,6360,6360,6360,9
|
|
20240926,130900,48959720,6360,6360,6360,6360,0
|
|
20240926,130800,48959720,6360,6360,6360,6360,0
|
|
20240926,130700,48959720,6360,6350,6360,6350,395
|
|
20240926,130600,46449820,6340,6340,6340,6340,0
|
|
20240926,130500,46449820,6340,6340,6340,6340,0
|
|
20240926,130400,46449820,6340,6340,6340,6340,0
|
|
20240926,130300,46449820,6340,6340,6340,6340,0
|
|
20240926,130200,46449820,6340,6340,6340,6340,0
|
|
20240926,130100,46449820,6340,6340,6340,6340,0
|
|
20240926,130000,46449820,6340,6340,6340,6340,2
|
|
20240926,125900,46437140,6340,6340,6340,6340,17
|
|
20240926,125800,46329360,6340,6340,6340,6340,0
|
|
20240926,125700,46329360,6340,6340,6340,6340,0
|
|
20240926,125600,46329360,6340,6340,6340,6340,0
|
|
20240926,125500,46329360,6340,6340,6340,6340,0
|
|
20240926,125400,46329360,6340,6340,6340,6340,0
|
|
20240926,125300,46329360,6340,6340,6340,6340,0
|
|
20240926,125200,46329360,6340,6340,6340,6340,0
|
|
20240926,125100,46329360,6340,6340,6340,6340,0
|
|
20240926,125000,46329360,6340,6340,6340,6340,0
|
|
20240926,124900,46329360,6340,6340,6340,6340,0
|
|
20240926,124800,46329360,6340,6340,6340,6340,0
|
|
20240926,124700,46329360,6340,6340,6340,6340,0
|
|
20240926,124600,46329360,6340,6340,6340,6340,0
|
|
20240926,124500,46329360,6340,6340,6340,6340,0
|
|
20240926,124400,46329360,6340,6340,6340,6340,0
|
|
20240926,124300,46329360,6340,6340,6340,6340,0
|
|
20240926,124200,46329360,6340,6340,6340,6340,0
|
|
20240926,124100,46329360,6340,6340,6340,6340,0
|
|
20240926,124000,46329360,6340,6340,6340,6340,0
|
|
20240926,123900,46329360,6340,6340,6340,6340,0
|
|
20240926,123800,46329360,6340,6340,6340,6340,20
|
|
20240926,123700,46202560,6330,6330,6330,6330,0
|
|
20240926,123600,46202560,6330,6330,6330,6330,59
|
|
20240926,123500,45829090,6350,6350,6350,6350,0
|
|
20240926,123400,45829090,6350,6350,6350,6350,0
|
|
20240926,123300,45829090,6350,6350,6350,6350,0
|
|
20240926,123200,45829090,6350,6350,6350,6350,0
|
|
20240926,123100,45829090,6350,6350,6350,6350,0
|
|
20240926,123000,45829090,6350,6350,6350,6350,0
|
|
20240926,122900,45829090,6350,6350,6350,6350,0
|
|
20240926,122800,45829090,6350,6350,6350,6350,0
|
|
20240926,122700,45829090,6350,6350,6350,6350,0
|
|
20240926,122600,45829090,6350,6350,6350,6350,0
|
|
20240926,122500,45829090,6350,6350,6350,6350,0
|
|
20240926,122400,45829090,6350,6350,6350,6350,0
|
|
20240926,122300,45829090,6350,6350,6350,6350,0
|
|
20240926,122200,45829090,6350,6350,6350,6350,1
|
|
20240926,122100,45822740,6350,6350,6350,6350,0
|
|
20240926,122000,45822740,6350,6350,6350,6350,0
|
|
20240926,121900,45822740,6350,6350,6350,6350,0
|
|
20240926,121800,45822740,6350,6350,6350,6350,0
|
|
20240926,121700,45822740,6350,6350,6350,6350,0
|
|
20240926,121600,45822740,6350,6350,6350,6350,0
|
|
20240926,121500,45822740,6350,6350,6350,6350,0
|
|
20240926,121400,45822740,6350,6350,6350,6350,0
|
|
20240926,121300,45822740,6350,6350,6350,6350,0
|
|
20240926,121200,45822740,6350,6350,6350,6350,0
|
|
20240926,121100,45822740,6350,6350,6350,6350,0
|
|
20240926,121000,45822740,6350,6350,6350,6350,0
|
|
20240926,120900,45822740,6350,6350,6350,6350,0
|
|
20240926,120800,45822740,6350,6350,6350,6350,1
|
|
20240926,120700,45816390,6320,6320,6320,6320,0
|
|
20240926,120600,45816390,6320,6320,6320,6320,348
|
|
20240926,120500,43617030,6350,6350,6350,6350,0
|
|
20240926,120400,43617030,6350,6350,6350,6350,0
|
|
20240926,120300,43617030,6350,6350,6350,6350,0
|
|
20240926,120200,43617030,6350,6350,6350,6350,0
|
|
20240926,120100,43617030,6350,6350,6350,6350,0
|
|
20240926,120000,43617030,6350,6350,6350,6350,0
|
|
20240926,115900,43617030,6350,6350,6350,6350,0
|
|
20240926,115800,43617030,6350,6350,6350,6350,0
|
|
20240926,115700,43617030,6350,6350,6350,6350,0
|
|
20240926,115600,43617030,6350,6350,6350,6350,0
|
|
20240926,115500,43617030,6350,6350,6350,6350,0
|
|
20240926,115400,43617030,6350,6350,6350,6350,0
|
|
20240926,115300,43617030,6350,6350,6350,6350,10
|
|
20240926,115200,43553530,6360,6360,6360,6360,0
|
|
20240926,115100,43553530,6360,6360,6360,6360,0
|
|
20240926,115000,43553530,6360,6360,6360,6360,0
|
|
20240926,114900,43553530,6360,6350,6360,6350,12
|
|
20240926,114800,43477220,6350,6320,6350,6320,15
|
|
20240926,114700,43382390,6340,6320,6340,6320,1473
|
|
20240926,114600,34051040,6310,6310,6310,6310,0
|
|
20240926,114500,34051040,6310,6310,6310,6310,0
|
|
20240926,114400,34051040,6310,6310,6310,6310,0
|
|
20240926,114300,34051040,6310,6310,6310,6310,200
|
|
20240926,114200,32789040,6320,6320,6320,6320,0
|
|
20240926,114100,32789040,6320,6320,6320,6320,0
|
|
20240926,114000,32789040,6320,6320,6320,6320,0
|
|
20240926,113900,32789040,6320,6320,6320,6320,0
|
|
20240926,113800,32789040,6320,6320,6320,6320,0
|
|
20240926,113700,32789040,6320,6320,6320,6320,0
|
|
20240926,113600,32789040,6320,6320,6320,6320,0
|
|
20240926,113500,32789040,6320,6320,6320,6320,0
|
|
20240926,113400,32789040,6320,6320,6320,6320,0
|
|
20240926,113300,32789040,6320,6320,6320,6320,0
|
|
20240926,113200,32789040,6320,6320,6320,6320,0
|
|
20240926,113100,32789040,6320,6320,6320,6320,0
|
|
20240926,113000,32789040,6320,6320,6320,6320,0
|
|
20240926,112900,32789040,6320,6320,6320,6320,0
|
|
20240926,112800,32789040,6320,6320,6320,6320,0
|
|
20240926,112700,32789040,6320,6320,6320,6320,0
|
|
20240926,112600,32789040,6320,6320,6320,6320,0
|
|
20240926,112500,32789040,6320,6320,6320,6320,0
|
|
20240926,112400,32789040,6320,6320,6320,6320,0
|
|
20240926,112300,32789040,6320,6320,6320,6320,0
|
|
20240926,112200,32789040,6320,6320,6320,6320,0
|
|
20240926,112100,32789040,6320,6320,6320,6320,103
|
|
20240926,112000,32138080,6320,6320,6320,6320,0
|
|
20240926,111900,32138080,6320,6320,6320,6320,0
|
|
20240926,111800,32138080,6320,6320,6320,6320,0
|
|
20240926,111700,32138080,6320,6320,6320,6320,0
|
|
20240926,111600,32138080,6320,6320,6320,6320,0
|
|
20240926,111500,32138080,6320,6320,6320,6320,0
|
|
20240926,111400,32138080,6320,6320,6320,6320,3
|
|
20240926,111300,32119120,6330,6330,6330,6330,0
|
|
20240926,111200,32119120,6330,6320,6330,6320,5
|
|
20240926,111100,32087510,6330,6330,6330,6330,0
|
|
20240926,111000,32087510,6330,6330,6330,6330,0
|
|
20240926,110900,32087510,6330,6330,6330,6330,0
|
|
20240926,110800,32087510,6330,6330,6330,6330,0
|
|
20240926,110700,32087510,6330,6330,6330,6330,3
|
|
20240926,110600,32068520,6330,6330,6330,6330,0
|
|
20240926,110500,32068520,6330,6330,6330,6330,0
|
|
20240926,110400,32068520,6330,6330,6330,6330,0
|
|
20240926,110300,32068520,6330,6330,6330,6330,0
|
|
20240926,110200,32068520,6330,6330,6330,6330,0
|
|
20240926,110100,32068520,6330,6330,6330,6330,0
|
|
20240926,110000,32068520,6330,6330,6330,6330,0
|
|
20240926,105900,32068520,6330,6330,6330,6330,0
|
|
20240926,105800,32068520,6330,6330,6330,6330,0
|
|
20240926,105700,32068520,6330,6330,6330,6330,0
|
|
20240926,105600,32068520,6330,6330,6330,6330,0
|
|
20240926,105500,32068520,6330,6330,6330,6330,0
|
|
20240926,105400,32068520,6330,6330,6330,6330,0
|
|
20240926,105300,32068520,6330,6330,6330,6330,0
|
|
20240926,105200,32068520,6330,6330,6330,6330,0
|
|
20240926,105100,32068520,6330,6330,6330,6330,0
|
|
20240926,105000,32068520,6330,6330,6330,6330,0
|
|
20240926,104900,32068520,6330,6330,6330,6330,6
|
|
20240926,104800,32030540,6330,6330,6330,6330,0
|
|
20240926,104700,32030540,6330,6330,6330,6330,1
|
|
20240926,104600,32024210,6330,6330,6330,6330,0
|
|
20240926,104500,32024210,6330,6330,6330,6330,0
|
|
20240926,104400,32024210,6330,6330,6330,6330,0
|
|
20240926,104300,32024210,6330,6330,6330,6330,0
|
|
20240926,104200,32024210,6330,6330,6330,6330,1
|
|
20240926,104100,32017880,6300,6300,6300,6300,0
|
|
20240926,104000,32017880,6300,6300,6300,6300,1944
|
|
20240926,103900,19770680,6300,6300,6300,6300,0
|
|
20240926,103800,19770680,6300,6310,6310,6300,426
|
|
20240926,103700,17086120,6310,6310,6310,6310,0
|
|
20240926,103600,17086120,6310,6320,6320,6310,100
|
|
20240926,103500,16454450,6330,6330,6330,6330,0
|
|
20240926,103400,16454450,6330,6330,6330,6330,0
|
|
20240926,103300,16454450,6330,6330,6330,6330,20
|
|
20240926,103200,16327850,6330,6330,6330,6330,0
|
|
20240926,103100,16327850,6330,6330,6330,6330,0
|
|
20240926,103000,16327850,6330,6330,6330,6330,0
|
|
20240926,102900,16327850,6330,6330,6330,6330,0
|
|
20240926,102800,16327850,6330,6330,6330,6330,0
|
|
20240926,102700,16327850,6330,6330,6330,6330,0
|
|
20240926,102600,16327850,6330,6330,6330,6330,0
|
|
20240926,102500,16327850,6330,6330,6330,6330,0
|
|
20240926,102400,16327850,6330,6330,6330,6330,0
|
|
20240926,102300,16327850,6330,6330,6330,6330,0
|
|
20240926,102200,16327850,6330,6330,6330,6330,0
|
|
20240926,102100,16327850,6330,6330,6330,6330,1
|
|
20240926,102000,16321520,6330,6330,6330,6330,0
|
|
20240926,101900,16321520,6330,6330,6330,6330,0
|
|
20240926,101800,16321520,6330,6330,6330,6330,0
|
|
20240926,101700,16321520,6330,6330,6330,6330,71
|
|
20240926,101600,15872090,6320,6320,6320,6320,0
|
|
20240926,101500,15872090,6320,6320,6320,6320,0
|
|
20240926,101400,15872090,6320,6320,6320,6320,3
|
|
20240926,101300,15853130,6320,6320,6320,6320,0
|
|
20240926,101200,15853130,6320,6320,6320,6320,2
|
|
20240926,101100,15840490,6310,6310,6310,6310,0
|
|
20240926,101000,15840490,6310,6310,6310,6310,0
|
|
20240926,100900,15840490,6310,6310,6310,6310,0
|
|
20240926,100800,15840490,6310,6310,6310,6310,0
|
|
20240926,100700,15840490,6310,6310,6310,6310,0
|
|
20240926,100600,15840490,6310,6310,6310,6310,0
|
|
20240926,100500,15840490,6310,6310,6310,6310,463
|
|
20240926,100400,12918960,6300,6300,6300,6300,0
|
|
20240926,100300,12918960,6300,6300,6300,6300,50
|
|
20240926,100200,12603960,6300,6300,6300,6300,50
|
|
20240926,100100,12288960,6300,6300,6300,6300,0
|
|
20240926,100000,12288960,6300,6300,6300,6300,0
|
|
20240926,095900,12288960,6300,6300,6300,6300,3
|
|
20240926,095800,12270060,6300,6300,6300,6300,0
|
|
20240926,095700,12270060,6300,6300,6300,6300,0
|
|
20240926,095600,12270060,6300,6300,6300,6300,50
|
|
20240926,095500,11955060,6300,6300,6300,6300,0
|
|
20240926,095400,11955060,6300,6300,6300,6300,10
|
|
20240926,095300,11892060,6300,6300,6300,6300,98
|
|
20240926,095200,11274660,6300,6300,6300,6300,0
|
|
20240926,095100,11274660,6300,6300,6300,6300,0
|
|
20240926,095000,11274660,6300,6300,6300,6300,0
|
|
20240926,094900,11274660,6300,6300,6300,6300,0
|
|
20240926,094800,11274660,6300,6300,6300,6300,0
|
|
20240926,094700,11274660,6300,6300,6300,6300,0
|
|
20240926,094600,11274660,6300,6300,6300,6300,0
|
|
20240926,094500,11274660,6300,6300,6300,6300,0
|
|
20240926,094400,11274660,6300,6300,6300,6300,4
|
|
20240926,094300,11249460,6310,6310,6310,6310,0
|
|
20240926,094200,11249460,6310,6310,6310,6310,0
|
|
20240926,094100,11249460,6310,6310,6310,6310,0
|
|
20240926,094000,11249460,6310,6310,6310,6310,10
|
|
20240926,093900,11186360,6320,6320,6320,6320,0
|
|
20240926,093800,11186360,6320,6320,6320,6320,0
|
|
20240926,093700,11186360,6320,6320,6320,6320,0
|
|
20240926,093600,11186360,6320,6320,6320,6320,0
|
|
20240926,093500,11186360,6320,6310,6320,6310,7
|
|
20240926,093400,11142170,6320,6320,6320,6320,0
|
|
20240926,093300,11142170,6320,6320,6320,6320,0
|
|
20240926,093200,11142170,6320,6320,6320,6320,0
|
|
20240926,093100,11142170,6320,6320,6320,6320,0
|
|
20240926,093000,11142170,6320,6320,6320,6320,0
|
|
20240926,092900,11142170,6320,6320,6320,6320,0
|
|
20240926,092800,11142170,6320,6320,6320,6320,0
|
|
20240926,092700,11142170,6320,6320,6320,6320,0
|
|
20240926,092600,11142170,6320,6320,6320,6320,0
|
|
20240926,092500,11142170,6320,6320,6320,6320,0
|
|
20240926,092400,11142170,6320,6320,6320,6320,300
|
|
20240926,092300,9246170,6320,6320,6320,6320,5
|
|
20240926,092200,9214570,6320,6320,6320,6320,2
|
|
20240926,092100,9201930,6320,6320,6320,6320,0
|
|
20240926,092000,9201930,6320,6310,6320,6310,714
|
|
20240926,091900,4689500,6310,6310,6310,6310,350
|
|
20240926,091800,2481000,6320,6320,6320,6320,0
|
|
20240926,091700,2481000,6320,6320,6320,6320,0
|
|
20240926,091600,2481000,6320,6320,6320,6320,0
|
|
20240926,091500,2481000,6320,6320,6320,6320,0
|
|
20240926,091400,2481000,6320,6290,6320,6290,38
|
|
20240926,091300,2241950,6300,6300,6300,6300,0
|
|
20240926,091200,2241950,6300,6300,6300,6300,79
|
|
20240926,091100,1744250,6300,6300,6300,6300,20
|
|
20240926,091000,1618250,6300,6300,6300,6300,0
|
|
20240926,090900,1618250,6300,6280,6300,6240,34
|
|
20240926,090800,1404550,6290,6270,6300,6240,109
|
|
20240926,090700,721140,6270,6270,6270,6270,0
|
|
20240926,090600,721140,6270,6270,6270,6270,0
|
|
20240926,090500,721140,6270,6270,6270,6270,0
|
|
20240926,090400,721140,6270,6270,6270,6270,100
|
|
20240926,090300,94140,6300,6300,6300,6300,2
|
|
20240926,090200,81540,6300,6300,6300,6300,0
|
|
20240926,090100,81540,6300,6300,6300,6300,4
|
|
20240926,090000,56340,6260,6260,6260,6260,9
|