628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192500,62211360,6300,6300,6300,6300,137
|
|
20240905,192400,62211360,6300,6300,6300,6300,0
|
|
20240905,192300,62211360,6300,6300,6300,6300,0
|
|
20240905,192200,62211360,6300,6300,6300,6300,0
|
|
20240905,192100,62211360,6300,6300,6300,6300,0
|
|
20240905,192000,62211360,6300,6300,6300,6300,0
|
|
20240905,191900,62211360,6300,6300,6300,6300,0
|
|
20240905,191800,62211360,6300,6300,6300,6300,0
|
|
20240905,191700,62211360,6300,6300,6300,6300,0
|
|
20240905,191600,62211360,6300,6300,6300,6300,0
|
|
20240905,191500,62211360,6300,6300,6300,6300,0
|
|
20240905,191400,62211360,6300,6300,6300,6300,0
|
|
20240905,191300,62211360,6300,6300,6300,6300,0
|
|
20240905,191200,62211360,6300,6300,6300,6300,0
|
|
20240905,191100,62211360,6300,6300,6300,6300,0
|
|
20240905,191000,62211360,6300,6300,6300,6300,0
|
|
20240905,190900,62211360,6300,6300,6300,6300,0
|
|
20240905,190800,62211360,6300,6300,6300,6300,0
|
|
20240905,190700,62211360,6300,6300,6300,6300,0
|
|
20240905,190600,62211360,6300,6300,6300,6300,0
|
|
20240905,190500,62211360,6300,6300,6300,6300,0
|
|
20240905,190400,62211360,6300,6300,6300,6300,0
|
|
20240905,190300,62211360,6300,6300,6300,6300,0
|
|
20240905,190200,62211360,6300,6300,6300,6300,0
|
|
20240905,190100,62211360,6300,6300,6300,6300,0
|
|
20240905,190000,62211360,6300,6300,6300,6300,0
|
|
20240905,185900,62211360,6300,6300,6300,6300,0
|
|
20240905,185800,62211360,6300,6300,6300,6300,0
|
|
20240905,185700,62211360,6300,6300,6300,6300,0
|
|
20240905,185600,62211360,6300,6300,6300,6300,0
|
|
20240905,185500,62211360,6300,6300,6300,6300,137
|
|
20240905,185400,62211360,6300,6300,6300,6300,0
|
|
20240905,185300,62211360,6300,6300,6300,6300,0
|
|
20240905,185200,62211360,6300,6300,6300,6300,0
|
|
20240905,185100,62211360,6300,6300,6300,6300,0
|
|
20240905,185000,62211360,6300,6300,6300,6300,0
|
|
20240905,184900,62211360,6300,6300,6300,6300,0
|
|
20240905,184800,62211360,6300,6300,6300,6300,0
|
|
20240905,184700,62211360,6300,6300,6300,6300,0
|
|
20240905,184600,62211360,6300,6300,6300,6300,0
|
|
20240905,184500,62211360,6300,6300,6300,6300,0
|
|
20240905,184400,62211360,6300,6300,6300,6300,0
|
|
20240905,184300,62211360,6300,6300,6300,6300,0
|
|
20240905,184200,62211360,6300,6300,6300,6300,0
|
|
20240905,184100,62211360,6300,6300,6300,6300,0
|
|
20240905,184000,62211360,6300,6300,6300,6300,0
|
|
20240905,183900,62211360,6300,6300,6300,6300,0
|
|
20240905,183800,62211360,6300,6300,6300,6300,0
|
|
20240905,183700,62211360,6300,6300,6300,6300,0
|
|
20240905,183600,62211360,6300,6300,6300,6300,0
|
|
20240905,183500,62211360,6300,6300,6300,6300,0
|
|
20240905,183400,62211360,6300,6300,6300,6300,0
|
|
20240905,183300,62211360,6300,6300,6300,6300,0
|
|
20240905,183200,62211360,6300,6300,6300,6300,0
|
|
20240905,183100,62211360,6300,6300,6300,6300,0
|
|
20240905,183000,62211360,6300,6300,6300,6300,0
|
|
20240905,182900,62211360,6300,6300,6300,6300,0
|
|
20240905,182800,62211360,6300,6300,6300,6300,0
|
|
20240905,182700,62211360,6300,6300,6300,6300,0
|
|
20240905,182600,62211360,6300,6300,6300,6300,0
|
|
20240905,182500,62211360,6300,6300,6300,6300,137
|
|
20240905,182400,62211360,6300,6300,6300,6300,0
|
|
20240905,182300,62211360,6300,6300,6300,6300,0
|
|
20240905,182200,62211360,6300,6300,6300,6300,0
|
|
20240905,182100,62211360,6300,6300,6300,6300,0
|
|
20240905,182000,62211360,6300,6300,6300,6300,0
|
|
20240905,181900,62211360,6300,6300,6300,6300,0
|
|
20240905,181800,62211360,6300,6300,6300,6300,0
|
|
20240905,181700,62211360,6300,6300,6300,6300,0
|
|
20240905,181600,62211360,6300,6300,6300,6300,0
|
|
20240905,181500,62211360,6300,6300,6300,6300,0
|
|
20240905,181400,62211360,6300,6300,6300,6300,0
|
|
20240905,181300,62211360,6300,6300,6300,6300,0
|
|
20240905,181200,62211360,6300,6300,6300,6300,0
|
|
20240905,181100,62211360,6300,6300,6300,6300,0
|
|
20240905,181000,62211360,6300,6300,6300,6300,0
|
|
20240905,180900,62211360,6300,6300,6300,6300,0
|
|
20240905,180800,62211360,6300,6300,6300,6300,0
|
|
20240905,180700,62211360,6300,6300,6300,6300,0
|
|
20240905,180600,62211360,6300,6300,6300,6300,0
|
|
20240905,180500,62211360,6300,6300,6300,6300,0
|
|
20240905,180400,62211360,6300,6300,6300,6300,0
|
|
20240905,180300,62211360,6300,6300,6300,6300,0
|
|
20240905,180200,62211360,6300,6300,6300,6300,0
|
|
20240905,180100,62211360,6300,6300,6300,6300,0
|
|
20240905,180000,62211360,6300,6300,6300,6300,0
|
|
20240905,175900,62211360,6300,6300,6300,6300,0
|
|
20240905,175800,62211360,6300,6300,6300,6300,0
|
|
20240905,175700,62211360,6300,6300,6300,6300,0
|
|
20240905,175600,62211360,6300,6300,6300,6300,0
|
|
20240905,175500,62211360,6300,6300,6300,6300,137
|
|
20240905,175400,62211360,6300,6300,6300,6300,0
|
|
20240905,175300,62211360,6300,6300,6300,6300,0
|
|
20240905,175200,62211360,6300,6300,6300,6300,0
|
|
20240905,175100,62211360,6300,6300,6300,6300,0
|
|
20240905,175000,62211360,6300,6300,6300,6300,0
|
|
20240905,174900,62211360,6300,6300,6300,6300,0
|
|
20240905,174800,62211360,6300,6300,6300,6300,0
|
|
20240905,174700,62211360,6300,6300,6300,6300,0
|
|
20240905,174600,62211360,6300,6300,6300,6300,0
|
|
20240905,174500,62211360,6300,6300,6300,6300,0
|
|
20240905,174400,62211360,6300,6300,6300,6300,0
|
|
20240905,174300,62211360,6300,6300,6300,6300,0
|
|
20240905,174200,62211360,6300,6300,6300,6300,0
|
|
20240905,174100,62211360,6300,6300,6300,6300,0
|
|
20240905,174000,62211360,6300,6300,6300,6300,0
|
|
20240905,173900,62211360,6300,6300,6300,6300,0
|
|
20240905,173800,62211360,6300,6300,6300,6300,0
|
|
20240905,173700,62211360,6300,6300,6300,6300,0
|
|
20240905,173600,62211360,6300,6300,6300,6300,0
|
|
20240905,173500,62211360,6300,6300,6300,6300,0
|
|
20240905,173400,62211360,6300,6300,6300,6300,0
|
|
20240905,173300,62211360,6300,6300,6300,6300,0
|
|
20240905,173200,62211360,6300,6300,6300,6300,0
|
|
20240905,173100,62211360,6300,6300,6300,6300,0
|
|
20240905,173000,62211360,6300,6300,6300,6300,0
|
|
20240905,172900,62211360,6300,6300,6300,6300,0
|
|
20240905,172800,62211360,6300,6300,6300,6300,0
|
|
20240905,172700,62211360,6300,6300,6300,6300,0
|
|
20240905,172600,62211360,6300,6300,6300,6300,0
|
|
20240905,172500,62211360,6300,6300,6300,6300,137
|
|
20240905,172400,62211360,6300,6300,6300,6300,0
|
|
20240905,172300,62211360,6300,6300,6300,6300,0
|
|
20240905,172200,62211360,6300,6300,6300,6300,0
|
|
20240905,172100,62211360,6300,6300,6300,6300,0
|
|
20240905,172000,62211360,6300,6300,6300,6300,0
|
|
20240905,171900,62211360,6300,6300,6300,6300,0
|
|
20240905,171800,62211360,6300,6300,6300,6300,0
|
|
20240905,171700,62211360,6300,6300,6300,6300,0
|
|
20240905,171600,62211360,6300,6300,6300,6300,0
|
|
20240905,171500,62211360,6300,6300,6300,6300,0
|
|
20240905,171400,62211360,6300,6300,6300,6300,0
|
|
20240905,171300,62211360,6300,6300,6300,6300,0
|
|
20240905,171200,62211360,6300,6300,6300,6300,0
|
|
20240905,171100,62211360,6300,6300,6300,6300,0
|
|
20240905,171000,62211360,6300,6300,6300,6300,0
|
|
20240905,170900,62211360,6300,6300,6300,6300,0
|
|
20240905,170800,62211360,6300,6300,6300,6300,0
|
|
20240905,170700,62211360,6300,6300,6300,6300,0
|
|
20240905,170600,62211360,6300,6300,6300,6300,0
|
|
20240905,170500,62211360,6300,6300,6300,6300,0
|
|
20240905,170400,62211360,6300,6300,6300,6300,0
|
|
20240905,170300,62211360,6300,6300,6300,6300,0
|
|
20240905,170200,62211360,6300,6300,6300,6300,0
|
|
20240905,170100,62211360,6300,6300,6300,6300,0
|
|
20240905,170000,62211360,6300,6300,6300,6300,0
|
|
20240905,165900,62211360,6300,6300,6300,6300,0
|
|
20240905,165800,62211360,6300,6300,6300,6300,0
|
|
20240905,165700,62211360,6300,6300,6300,6300,0
|
|
20240905,165600,62211360,6300,6300,6300,6300,0
|
|
20240905,165500,62211360,6300,6300,6300,6300,137
|
|
20240905,165400,62211360,6300,6300,6300,6300,0
|
|
20240905,165300,62211360,6300,6300,6300,6300,0
|
|
20240905,165200,62211360,6300,6300,6300,6300,0
|
|
20240905,165100,62211360,6300,6300,6300,6300,0
|
|
20240905,165000,62211360,6300,6300,6300,6300,0
|
|
20240905,164900,62211360,6300,6300,6300,6300,0
|
|
20240905,164800,62211360,6300,6300,6300,6300,0
|
|
20240905,164700,62211360,6300,6300,6300,6300,0
|
|
20240905,164600,62211360,6300,6300,6300,6300,0
|
|
20240905,164500,62211360,6300,6300,6300,6300,0
|
|
20240905,164400,62211360,6300,6300,6300,6300,0
|
|
20240905,164300,62211360,6300,6300,6300,6300,0
|
|
20240905,164200,62211360,6300,6300,6300,6300,0
|
|
20240905,164100,62211360,6300,6300,6300,6300,0
|
|
20240905,164000,62211360,6300,6300,6300,6300,0
|
|
20240905,163900,62211360,6300,6300,6300,6300,0
|
|
20240905,163800,62211360,6300,6300,6300,6300,0
|
|
20240905,163700,62211360,6300,6300,6300,6300,0
|
|
20240905,163600,62211360,6300,6300,6300,6300,0
|
|
20240905,163500,62211360,6300,6300,6300,6300,0
|
|
20240905,163400,62211360,6300,6300,6300,6300,0
|
|
20240905,163300,62211360,6300,6300,6300,6300,0
|
|
20240905,163200,62211360,6300,6300,6300,6300,0
|
|
20240905,163100,62211360,6300,6300,6300,6300,0
|
|
20240905,163000,62211360,6300,6300,6300,6300,0
|
|
20240905,162900,62211360,6300,6300,6300,6300,0
|
|
20240905,162800,62211360,6300,6300,6300,6300,0
|
|
20240905,162700,62211360,6300,6300,6300,6300,0
|
|
20240905,162600,62211360,6300,6300,6300,6300,0
|
|
20240905,162500,62211360,6300,6300,6300,6300,137
|
|
20240905,162400,62211360,6300,6300,6300,6300,0
|
|
20240905,162300,62211360,6300,6300,6300,6300,0
|
|
20240905,162200,62211360,6300,6300,6300,6300,0
|
|
20240905,162100,62211360,6300,6300,6300,6300,0
|
|
20240905,162000,62211360,6300,6300,6300,6300,0
|
|
20240905,161900,62211360,6300,6300,6300,6300,0
|
|
20240905,161800,62211360,6300,6300,6300,6300,0
|
|
20240905,161700,62211360,6300,6300,6300,6300,0
|
|
20240905,161600,62211360,6300,6300,6300,6300,0
|
|
20240905,161500,62211360,6300,6300,6300,6300,0
|
|
20240905,161400,62211360,6300,6300,6300,6300,0
|
|
20240905,161300,62211360,6300,6300,6300,6300,0
|
|
20240905,161200,62211360,6300,6300,6300,6300,0
|
|
20240905,161100,62211360,6300,6300,6300,6300,0
|
|
20240905,161000,62211360,6300,6300,6300,6300,0
|
|
20240905,160900,62211360,6300,6300,6300,6300,0
|
|
20240905,160800,62211360,6300,6300,6300,6300,0
|
|
20240905,160700,62211360,6300,6300,6300,6300,0
|
|
20240905,160600,62211360,6300,6300,6300,6300,0
|
|
20240905,160500,62211360,6300,6300,6300,6300,0
|
|
20240905,160400,62211360,6300,6300,6300,6300,0
|
|
20240905,160300,62211360,6300,6300,6300,6300,0
|
|
20240905,160200,62211360,6300,6300,6300,6300,0
|
|
20240905,160100,62211360,6300,6300,6300,6300,0
|
|
20240905,160000,62211360,6300,6300,6300,6300,0
|
|
20240905,155900,62211360,6300,6300,6300,6300,0
|
|
20240905,155800,62211360,6300,6300,6300,6300,0
|
|
20240905,155700,62211360,6300,6300,6300,6300,0
|
|
20240905,155600,62211360,6300,6300,6300,6300,0
|
|
20240905,155500,62211360,6300,6300,6300,6300,137
|
|
20240905,155400,62211360,6300,6300,6300,6300,0
|
|
20240905,155300,62211360,6300,6300,6300,6300,0
|
|
20240905,155200,62211360,6300,6300,6300,6300,0
|
|
20240905,155100,62211360,6300,6300,6300,6300,0
|
|
20240905,155000,62211360,6300,6300,6300,6300,0
|
|
20240905,154900,62211360,6300,6300,6300,6300,0
|
|
20240905,154800,62211360,6300,6300,6300,6300,0
|
|
20240905,154700,62211360,6300,6300,6300,6300,0
|
|
20240905,154600,62211360,6300,6300,6300,6300,0
|
|
20240905,154500,62211360,6300,6300,6300,6300,0
|
|
20240905,154400,62211360,6300,6300,6300,6300,0
|
|
20240905,154300,62211360,6300,6300,6300,6300,0
|
|
20240905,154200,62211360,6300,6300,6300,6300,0
|
|
20240905,154100,62211360,6300,6300,6300,6300,0
|
|
20240905,154000,62211360,6300,6300,6300,6300,0
|
|
20240905,153900,62211360,6300,6300,6300,6300,0
|
|
20240905,153800,62211360,6300,6300,6300,6300,0
|
|
20240905,153700,62211360,6300,6300,6300,6300,0
|
|
20240905,153600,62211360,6300,6300,6300,6300,0
|
|
20240905,153500,62211360,6300,6300,6300,6300,0
|
|
20240905,153400,62211360,6300,6300,6300,6300,0
|
|
20240905,153300,62211360,6300,6300,6300,6300,0
|
|
20240905,153200,62211360,6300,6300,6300,6300,0
|
|
20240905,153100,62211360,6300,6300,6300,6300,0
|
|
20240905,153000,62211360,6300,6300,6300,6300,137
|
|
20240905,152900,61348260,6300,6300,6300,6300,0
|
|
20240905,152800,61348260,6300,6300,6300,6300,0
|
|
20240905,152700,61348260,6300,6300,6300,6300,0
|
|
20240905,152600,61348260,6300,6300,6300,6300,0
|
|
20240905,152500,61348260,6300,6300,6300,6300,0
|
|
20240905,152400,61348260,6300,6300,6300,6300,0
|
|
20240905,152300,61348260,6300,6300,6300,6300,0
|
|
20240905,152200,61348260,6300,6300,6300,6300,0
|
|
20240905,152100,61348260,6300,6300,6300,6300,0
|
|
20240905,152000,61348260,6300,6300,6300,6300,0
|
|
20240905,151900,61348260,6300,6290,6300,6290,21
|
|
20240905,151800,61216160,6290,6290,6290,6290,0
|
|
20240905,151700,61216160,6290,6300,6300,6290,12
|
|
20240905,151600,61140660,6290,6290,6290,6290,0
|
|
20240905,151500,61140660,6290,6290,6290,6290,12
|
|
20240905,151400,61065180,6300,6300,6300,6300,0
|
|
20240905,151300,61065180,6300,6300,6300,6300,110
|
|
20240905,151200,60372180,6310,6310,6320,6310,3
|
|
20240905,151100,60353240,6310,6310,6310,6310,10
|
|
20240905,151000,60290140,6310,6310,6310,6310,11
|
|
20240905,150900,60220730,6310,6310,6310,6310,2
|
|
20240905,150800,60208110,6310,6310,6310,6310,0
|
|
20240905,150700,60208110,6310,6310,6310,6310,0
|
|
20240905,150600,60208110,6310,6310,6310,6310,0
|
|
20240905,150500,60208110,6310,6310,6310,6310,0
|
|
20240905,150400,60208110,6310,6310,6310,6310,0
|
|
20240905,150300,60208110,6310,6310,6310,6310,0
|
|
20240905,150200,60208110,6310,6310,6310,6310,47
|
|
20240905,150100,59911540,6310,6310,6310,6310,1
|
|
20240905,150000,59905230,6300,6300,6310,6300,5
|
|
20240905,145900,59873710,6290,6290,6290,6290,30
|
|
20240905,145800,59685010,6310,6310,6310,6310,1
|
|
20240905,145700,59678700,6310,6300,6310,6300,50
|
|
20240905,145600,59363210,6310,6310,6310,6310,0
|
|
20240905,145500,59363210,6310,6300,6310,6290,13
|
|
20240905,145400,59281300,6310,6310,6310,6310,1
|
|
20240905,145300,59274990,6310,6310,6310,6310,0
|
|
20240905,145200,59274990,6310,6310,6310,6310,0
|
|
20240905,145100,59274990,6310,6310,6310,6310,2
|
|
20240905,145000,59262370,6300,6300,6300,6300,0
|
|
20240905,144900,59262370,6300,6300,6300,6300,0
|
|
20240905,144800,59262370,6300,6300,6300,6300,0
|
|
20240905,144700,59262370,6300,6300,6300,6300,0
|
|
20240905,144600,59262370,6300,6300,6300,6300,0
|
|
20240905,144500,59262370,6300,6300,6300,6300,0
|
|
20240905,144400,59262370,6300,6300,6310,6300,4
|
|
20240905,144300,59237150,6310,6310,6310,6300,5
|
|
20240905,144200,59205620,6310,6300,6310,6300,2
|
|
20240905,144100,59193010,6290,6300,6310,6290,6
|
|
20240905,144000,59155180,6310,6300,6310,6300,3
|
|
20240905,143900,59136260,6300,6280,6310,6280,6
|
|
20240905,143800,59098460,6290,6290,6290,6290,0
|
|
20240905,143700,59098460,6290,6290,6290,6290,1
|
|
20240905,143600,59092170,6280,6280,6280,6280,1
|
|
20240905,143500,59085890,6310,6300,6310,6270,1080
|
|
20240905,143400,52295930,6310,6310,6310,6310,20
|
|
20240905,143300,52169730,6310,6310,6310,6310,150
|
|
20240905,143200,51223230,6310,6310,6310,6310,0
|
|
20240905,143100,51223230,6310,6310,6310,6310,151
|
|
20240905,143000,50270420,6300,6300,6300,6300,0
|
|
20240905,142900,50270420,6300,6300,6300,6300,0
|
|
20240905,142800,50270420,6300,6300,6300,6300,0
|
|
20240905,142700,50270420,6300,6300,6300,6300,0
|
|
20240905,142600,50270420,6300,6300,6300,6300,0
|
|
20240905,142500,50270420,6300,6300,6300,6300,0
|
|
20240905,142400,50270420,6300,6300,6300,6300,0
|
|
20240905,142300,50270420,6300,6300,6300,6300,0
|
|
20240905,142200,50270420,6300,6300,6300,6300,12
|
|
20240905,142100,50194820,6310,6310,6310,6310,40
|
|
20240905,142000,49942420,6310,6310,6310,6310,0
|
|
20240905,141900,49942420,6310,6310,6310,6310,10
|
|
20240905,141800,49879320,6310,6310,6310,6310,10
|
|
20240905,141700,49816220,6300,6300,6300,6300,0
|
|
20240905,141600,49816220,6300,6300,6300,6300,0
|
|
20240905,141500,49816220,6300,6300,6300,6300,5
|
|
20240905,141400,49784720,6300,6300,6300,6300,29
|
|
20240905,141300,49602020,6310,6310,6310,6310,0
|
|
20240905,141200,49602020,6310,6310,6310,6310,0
|
|
20240905,141100,49602020,6310,6310,6310,6310,0
|
|
20240905,141000,49602020,6310,6310,6310,6310,0
|
|
20240905,140900,49602020,6310,6310,6310,6310,0
|
|
20240905,140800,49602020,6310,6310,6310,6310,0
|
|
20240905,140700,49602020,6310,6310,6310,6310,2
|
|
20240905,140600,49589400,6310,6310,6310,6310,0
|
|
20240905,140500,49589400,6310,6310,6310,6310,1
|
|
20240905,140400,49583090,6290,6290,6290,6290,0
|
|
20240905,140300,49583090,6290,6290,6290,6290,1
|
|
20240905,140200,49576800,6300,6300,6300,6300,1
|
|
20240905,140100,49570500,6300,6300,6310,6300,225
|
|
20240905,140000,48152990,6300,6300,6300,6300,480
|
|
20240905,135900,45128990,6310,6310,6310,6310,0
|
|
20240905,135800,45128990,6310,6310,6310,6310,0
|
|
20240905,135700,45128990,6310,6310,6310,6310,10
|
|
20240905,135600,45065890,6330,6330,6330,6330,0
|
|
20240905,135500,45065890,6330,6330,6330,6330,0
|
|
20240905,135400,45065890,6330,6310,6330,6310,2
|
|
20240905,135300,45053250,6310,6310,6310,6310,0
|
|
20240905,135200,45053250,6310,6320,6320,6310,140
|
|
20240905,135100,44169510,6320,6320,6320,6320,0
|
|
20240905,135000,44169510,6320,6320,6320,6320,0
|
|
20240905,134900,44169510,6320,6320,6320,6320,0
|
|
20240905,134800,44169510,6320,6320,6320,6320,0
|
|
20240905,134700,44169510,6320,6320,6320,6320,10
|
|
20240905,134600,44106310,6310,6310,6310,6310,1
|
|
20240905,134500,44100000,6330,6330,6330,6330,0
|
|
20240905,134400,44100000,6330,6330,6340,6330,37
|
|
20240905,134300,43865600,6310,6310,6310,6310,2
|
|
20240905,134200,43852980,6310,6310,6310,6310,0
|
|
20240905,134100,43852980,6310,6310,6310,6310,0
|
|
20240905,134000,43852980,6310,6330,6330,6310,2
|
|
20240905,133900,43840340,6330,6330,6330,6330,1
|
|
20240905,133800,43834010,6300,6300,6300,6300,0
|
|
20240905,133700,43834010,6300,6310,6310,6300,100
|
|
20240905,133600,43203970,6320,6320,6320,6320,0
|
|
20240905,133500,43203970,6320,6320,6320,6320,0
|
|
20240905,133400,43203970,6320,6320,6320,6320,0
|
|
20240905,133300,43203970,6320,6320,6320,6300,411
|
|
20240905,133200,40610410,6340,6320,6340,6320,102
|
|
20240905,133100,39965730,6320,6320,6320,6320,0
|
|
20240905,133000,39965730,6320,6320,6320,6320,0
|
|
20240905,132900,39965730,6320,6320,6320,6320,0
|
|
20240905,132800,39965730,6320,6320,6320,6320,16
|
|
20240905,132700,39864610,6320,6320,6320,6320,0
|
|
20240905,132600,39864610,6320,6320,6320,6320,11
|
|
20240905,132500,39795090,6320,6330,6330,6320,6
|
|
20240905,132400,39757120,6330,6340,6350,6330,16
|
|
20240905,132300,39655640,6350,6340,6350,6340,4
|
|
20240905,132200,39630270,6320,6320,6320,6320,1
|
|
20240905,132100,39623950,6360,6360,6360,6360,0
|
|
20240905,132000,39623950,6360,6340,6370,6340,3
|
|
20240905,131900,39604880,6320,6320,6320,6320,0
|
|
20240905,131800,39604880,6320,6320,6320,6320,0
|
|
20240905,131700,39604880,6320,6320,6320,6320,0
|
|
20240905,131600,39604880,6320,6320,6320,6320,50
|
|
20240905,131500,39288880,6320,6330,6330,6320,10
|
|
20240905,131400,39225600,6370,6370,6370,6370,0
|
|
20240905,131300,39225600,6370,6370,6370,6370,0
|
|
20240905,131200,39225600,6370,6340,6370,6340,113
|
|
20240905,131100,38505850,6360,6340,6360,6340,2
|
|
20240905,131000,38493150,6330,6330,6330,6330,0
|
|
20240905,130900,38493150,6330,6330,6330,6330,1
|
|
20240905,130800,38486820,6330,6330,6330,6330,1
|
|
20240905,130700,38480490,6360,6360,6360,6360,0
|
|
20240905,130600,38480490,6360,6340,6360,6340,2
|
|
20240905,130500,38467790,6330,6330,6330,6330,0
|
|
20240905,130400,38467790,6330,6330,6330,6330,0
|
|
20240905,130300,38467790,6330,6330,6330,6330,1
|
|
20240905,130200,38461460,6360,6340,6360,6340,2
|
|
20240905,130100,38448760,6330,6330,6330,6330,0
|
|
20240905,130000,38448760,6330,6330,6330,6330,0
|
|
20240905,125900,38448760,6330,6330,6330,6330,0
|
|
20240905,125800,38448760,6330,6330,6330,6330,1
|
|
20240905,125700,38442430,6360,6360,6360,6360,0
|
|
20240905,125600,38442430,6360,6340,6370,6340,3
|
|
20240905,125500,38423360,6340,6340,6340,6340,9
|
|
20240905,125400,38366300,6350,6350,6350,6350,0
|
|
20240905,125300,38366300,6350,6340,6350,6340,2
|
|
20240905,125200,38353610,6360,6360,6360,6360,0
|
|
20240905,125100,38353610,6360,6340,6360,6340,69
|
|
20240905,125000,37916030,6350,6350,6370,6350,21
|
|
20240905,124900,37782560,6370,6370,6370,6370,0
|
|
20240905,124800,37782560,6370,6350,6370,6350,11
|
|
20240905,124700,37712690,6350,6350,6350,6350,13
|
|
20240905,124600,37630140,6360,6360,6360,6360,0
|
|
20240905,124500,37630140,6360,6350,6360,6350,6
|
|
20240905,124400,37592030,6340,6330,6360,6330,4
|
|
20240905,124300,37566660,6340,6330,6350,6330,4
|
|
20240905,124200,37541310,6330,6330,6330,6330,0
|
|
20240905,124100,37541310,6330,6330,6330,6330,54
|
|
20240905,124000,37199490,6360,6360,6360,6330,53
|
|
20240905,123900,36863940,6360,6360,6360,6360,0
|
|
20240905,123800,36863940,6360,6360,6360,6360,0
|
|
20240905,123700,36863940,6360,6360,6360,6360,0
|
|
20240905,123600,36863940,6360,6360,6360,6360,0
|
|
20240905,123500,36863940,6360,6360,6360,6360,0
|
|
20240905,123400,36863940,6360,6360,6360,6360,0
|
|
20240905,123300,36863940,6360,6360,6360,6360,1
|
|
20240905,123200,36857580,6330,6330,6330,6330,0
|
|
20240905,123100,36857580,6330,6330,6330,6330,0
|
|
20240905,123000,36857580,6330,6330,6330,6330,0
|
|
20240905,122900,36857580,6330,6330,6330,6330,0
|
|
20240905,122800,36857580,6330,6330,6330,6330,0
|
|
20240905,122700,36857580,6330,6330,6330,6330,1
|
|
20240905,122600,36851250,6360,6360,6360,6360,0
|
|
20240905,122500,36851250,6360,6360,6360,6360,0
|
|
20240905,122400,36851250,6360,6360,6360,6360,0
|
|
20240905,122300,36851250,6360,6360,6360,6360,0
|
|
20240905,122200,36851250,6360,6340,6360,6340,2
|
|
20240905,122100,36838550,6340,6340,6340,6340,166
|
|
20240905,122000,35786110,6370,6370,6370,6370,1
|
|
20240905,121900,35779740,6360,6350,6360,6350,2
|
|
20240905,121800,35767030,6340,6340,6340,6340,0
|
|
20240905,121700,35767030,6340,6340,6340,6340,0
|
|
20240905,121600,35767030,6340,6340,6340,6340,0
|
|
20240905,121500,35767030,6340,6340,6340,6340,0
|
|
20240905,121400,35767030,6340,6340,6340,6340,5
|
|
20240905,121300,35735330,6340,6350,6350,6340,3
|
|
20240905,121200,35716290,6360,6360,6360,6360,0
|
|
20240905,121100,35716290,6360,6360,6360,6360,0
|
|
20240905,121000,35716290,6360,6360,6360,6360,0
|
|
20240905,120900,35716290,6360,6360,6360,6360,0
|
|
20240905,120800,35716290,6360,6360,6360,6360,1
|
|
20240905,120700,35709930,6370,6370,6370,6370,0
|
|
20240905,120600,35709930,6370,6370,6370,6370,0
|
|
20240905,120500,35709930,6370,6370,6370,6370,0
|
|
20240905,120400,35709930,6370,6370,6370,6370,0
|
|
20240905,120300,35709930,6370,6370,6380,6340,5
|
|
20240905,120200,35678100,6380,6380,6380,6370,3
|
|
20240905,120100,35658970,6340,6370,6380,6340,8
|
|
20240905,120000,35608020,6340,6350,6350,6340,6
|
|
20240905,115900,35569930,6380,6370,6380,6370,2
|
|
20240905,115800,35557180,6340,6340,6340,6340,0
|
|
20240905,115700,35557180,6340,6350,6350,6340,2
|
|
20240905,115600,35544490,6390,6370,6400,6370,4
|
|
20240905,115500,35518940,6360,6370,6400,6350,5
|
|
20240905,115400,35487100,6390,6390,6390,6390,0
|
|
20240905,115300,35487100,6390,6390,6390,6390,0
|
|
20240905,115200,35487100,6390,6390,6390,6390,0
|
|
20240905,115100,35487100,6390,6380,6400,6370,5
|
|
20240905,115000,35455170,6380,6370,6400,6350,231
|
|
20240905,114900,33981720,6390,6350,6390,6350,113
|
|
20240905,114800,33264070,6340,6340,6340,6340,0
|
|
20240905,114700,33264070,6340,6340,6340,6340,16
|
|
20240905,114600,33162630,6340,6340,6340,6340,0
|
|
20240905,114500,33162630,6340,6340,6340,6340,0
|
|
20240905,114400,33162630,6340,6340,6340,6340,0
|
|
20240905,114300,33162630,6340,6340,6340,6340,0
|
|
20240905,114200,33162630,6340,6340,6340,6340,1
|
|
20240905,114100,33156290,6340,6340,6340,6340,1
|
|
20240905,114000,33149950,6340,6340,6340,6340,3
|
|
20240905,113900,33130930,6340,6340,6340,6330,13
|
|
20240905,113800,33048620,6350,6340,6350,6340,6
|
|
20240905,113700,33010550,6350,6350,6350,6350,0
|
|
20240905,113600,33010550,6350,6350,6350,6350,0
|
|
20240905,113500,33010550,6350,6350,6350,6350,2
|
|
20240905,113400,32997850,6350,6340,6350,6300,426
|
|
20240905,113300,30310700,6340,6340,6340,6340,3
|
|
20240905,113200,30291680,6340,6340,6340,6340,1
|
|
20240905,113100,30285340,6340,6340,6350,6340,4
|
|
20240905,113000,30259970,6340,6340,6340,6340,0
|
|
20240905,112900,30259970,6340,6340,6340,6340,0
|
|
20240905,112800,30259970,6340,6320,6340,6320,2
|
|
20240905,112700,30247310,6320,6320,6320,6320,4
|
|
20240905,112600,30222030,6320,6320,6320,6320,1
|
|
20240905,112500,30215710,6350,6350,6350,6350,0
|
|
20240905,112400,30215710,6350,6320,6350,6320,214
|
|
20240905,112300,28862360,6320,6320,6320,6320,38
|
|
20240905,112200,28622200,6330,6330,6330,6330,2
|
|
20240905,112100,28609540,6340,6330,6340,6330,30
|
|
20240905,112000,28419540,6370,6350,6380,6330,671
|
|
20240905,111900,24159290,6400,6400,6400,6400,0
|
|
20240905,111800,24159290,6400,6400,6400,6400,0
|
|
20240905,111700,24159290,6400,6400,6400,6400,0
|
|
20240905,111600,24159290,6400,6400,6400,6400,0
|
|
20240905,111500,24159290,6400,6360,6400,6350,373
|
|
20240905,111400,21788080,6400,6400,6400,6400,0
|
|
20240905,111300,21788080,6400,6400,6400,6400,1
|
|
20240905,111200,21781680,6360,6360,6360,6360,0
|
|
20240905,111100,21781680,6360,6360,6360,6360,0
|
|
20240905,111000,21781680,6360,6360,6360,6360,0
|
|
20240905,110900,21781680,6360,6360,6360,6360,45
|
|
20240905,110800,21495480,6400,6400,6400,6400,1
|
|
20240905,110700,21489080,6360,6360,6360,6360,0
|
|
20240905,110600,21489080,6360,6360,6360,6360,0
|
|
20240905,110500,21489080,6360,6360,6360,6360,1
|
|
20240905,110400,21482720,6400,6400,6400,6400,0
|
|
20240905,110300,21482720,6400,6390,6400,6380,20
|
|
20240905,110200,21355060,6390,6410,6410,6390,648
|
|
20240905,110100,17207830,6440,6440,6440,6440,1
|
|
20240905,110000,17201390,6410,6440,6460,6410,383
|
|
20240905,105900,14744400,6430,6430,6430,6430,9
|
|
20240905,105800,14686530,6460,6460,6460,6460,0
|
|
20240905,105700,14686530,6460,6460,6460,6460,3
|
|
20240905,105600,14667150,6460,6460,6460,6460,0
|
|
20240905,105500,14667150,6460,6460,6460,6460,0
|
|
20240905,105400,14667150,6460,6460,6460,6460,5
|
|
20240905,105300,14634850,6460,6430,6460,6430,2
|
|
20240905,105200,14621960,6460,6460,6460,6460,1
|
|
20240905,105100,14615500,6460,6460,6460,6460,100
|
|
20240905,105000,13969500,6460,6460,6460,6460,1
|
|
20240905,104900,13963040,6440,6450,6450,6440,193
|
|
20240905,104800,12719810,6480,6480,6480,6480,0
|
|
20240905,104700,12719810,6480,6450,6480,6450,16
|
|
20240905,104600,12616490,6450,6450,6450,6450,0
|
|
20240905,104500,12616490,6450,6470,6470,6450,13
|
|
20240905,104400,12532490,6480,6480,6480,6480,0
|
|
20240905,104300,12532490,6480,6480,6480,6480,0
|
|
20240905,104200,12532490,6480,6480,6480,6480,0
|
|
20240905,104100,12532490,6480,6480,6480,6480,0
|
|
20240905,104000,12532490,6480,6480,6480,6480,0
|
|
20240905,103900,12532490,6480,6480,6480,6480,0
|
|
20240905,103800,12532490,6480,6480,6480,6480,0
|
|
20240905,103700,12532490,6480,6480,6480,6480,0
|
|
20240905,103600,12532490,6480,6480,6480,6480,0
|
|
20240905,103500,12532490,6480,6480,6480,6480,1
|
|
20240905,103400,12526010,6460,6460,6460,6460,1
|
|
20240905,103300,12519550,6490,6490,6490,6490,2
|
|
20240905,103200,12506570,6490,6490,6490,6490,1
|
|
20240905,103100,12500080,6490,6480,6490,6480,3
|
|
20240905,103000,12480630,6480,6480,6480,6480,0
|
|
20240905,102900,12480630,6480,6480,6480,6480,0
|
|
20240905,102800,12480630,6480,6480,6480,6480,3
|
|
20240905,102700,12461190,6480,6480,6480,6480,3
|
|
20240905,102600,12441750,6490,6490,6490,6490,0
|
|
20240905,102500,12441750,6490,6490,6490,6490,0
|
|
20240905,102400,12441750,6490,6490,6490,6490,0
|
|
20240905,102300,12441750,6490,6490,6490,6490,0
|
|
20240905,102200,12441750,6490,6490,6490,6490,1
|
|
20240905,102100,12435260,6490,6490,6490,6490,0
|
|
20240905,102000,12435260,6490,6490,6490,6490,0
|
|
20240905,101900,12435260,6490,6490,6490,6490,1
|
|
20240905,101800,12428770,6490,6490,6490,6490,3
|
|
20240905,101700,12409300,6490,6490,6510,6490,13
|
|
20240905,101600,12324880,6490,6490,6490,6490,1
|
|
20240905,101500,12318390,6460,6460,6460,6460,0
|
|
20240905,101400,12318390,6460,6470,6470,6460,10
|
|
20240905,101300,12253700,6510,6500,6510,6500,17
|
|
20240905,101200,12143190,6510,6470,6510,6470,152
|
|
20240905,101100,11155210,6500,6500,6500,6500,1
|
|
20240905,101000,11148710,6460,6490,6510,6460,48
|
|
20240905,100900,10837500,6480,6480,6480,6480,3
|
|
20240905,100800,10818060,6480,6490,6490,6470,65
|
|
20240905,100700,10397010,6510,6510,6510,6510,0
|
|
20240905,100600,10397010,6510,6510,6510,6510,1
|
|
20240905,100500,10390500,6510,6510,6510,6510,1
|
|
20240905,100400,10383990,6510,6510,6510,6510,0
|
|
20240905,100300,10383990,6510,6510,6510,6510,1
|
|
20240905,100200,10377480,6510,6510,6510,6510,0
|
|
20240905,100100,10377480,6510,6510,6510,6510,0
|
|
20240905,100000,10377480,6510,6510,6510,6510,0
|
|
20240905,095900,10377480,6510,6510,6510,6510,1
|
|
20240905,095800,10370970,6500,6500,6500,6500,2
|
|
20240905,095700,10357970,6510,6510,6510,6510,1
|
|
20240905,095600,10351460,6500,6500,6500,6500,1
|
|
20240905,095500,10344960,6510,6510,6510,6510,0
|
|
20240905,095400,10344960,6510,6510,6510,6510,0
|
|
20240905,095300,10344960,6510,6510,6510,6510,0
|
|
20240905,095200,10344960,6510,6510,6510,6500,23
|
|
20240905,095100,10195440,6520,6520,6520,6520,0
|
|
20240905,095000,10195440,6520,6540,6540,6510,7
|
|
20240905,094900,10149790,6500,6490,6500,6490,31
|
|
20240905,094800,9948300,6500,6480,6500,6480,18
|
|
20240905,094700,9831620,6490,6460,6490,6450,141
|
|
20240905,094600,8921500,6500,6480,6500,6480,4
|
|
20240905,094500,8895530,6480,6480,6480,6480,1
|
|
20240905,094400,8889050,6480,6480,6480,6480,2
|
|
20240905,094300,8876090,6500,6500,6500,6500,0
|
|
20240905,094200,8876090,6500,6500,6500,6500,0
|
|
20240905,094100,8876090,6500,6500,6500,6500,0
|
|
20240905,094000,8876090,6500,6490,6500,6490,3
|
|
20240905,093900,8856600,6490,6500,6500,6490,4
|
|
20240905,093800,8830610,6500,6500,6500,6500,42
|
|
20240905,093700,8557610,6540,6540,6540,6540,1
|
|
20240905,093600,8551070,6550,6540,6550,6530,3
|
|
20240905,093500,8531450,6540,6540,6540,6540,1
|
|
20240905,093400,8524910,6550,6550,6550,6550,17
|
|
20240905,093300,8413560,6560,6560,6560,6560,1
|
|
20240905,093200,8407000,6550,6550,6550,6550,63
|
|
20240905,093100,7994350,6550,6510,6550,6500,92
|
|
20240905,093000,7396210,6540,6550,6550,6540,11
|
|
20240905,092900,7324260,6550,6540,6550,6520,23
|
|
20240905,092800,7173860,6530,6540,6540,6530,12
|
|
20240905,092700,7095490,6530,6530,6530,6530,106
|
|
20240905,092600,6403310,6530,6530,6530,6530,205
|
|
20240905,092500,5064660,6530,6530,6530,6530,1
|
|
20240905,092400,5058130,6530,6510,6530,6510,6
|
|
20240905,092300,5019010,6510,6490,6510,6490,8
|
|
20240905,092200,4967020,6480,6470,6480,6470,564
|
|
20240905,092100,1312930,6470,6470,6470,6470,1
|
|
20240905,092000,1306460,6470,6470,6470,6470,0
|
|
20240905,091900,1306460,6470,6470,6470,6470,11
|
|
20240905,091800,1235290,6460,6460,6460,6460,11
|
|
20240905,091700,1164230,6470,6470,6470,6470,0
|
|
20240905,091600,1164230,6470,6470,6470,6470,24
|
|
20240905,091500,1008950,6470,6470,6470,6470,0
|
|
20240905,091400,1008950,6470,6470,6470,6470,0
|
|
20240905,091300,1008950,6470,6470,6470,6470,0
|
|
20240905,091200,1008950,6470,6470,6470,6440,109
|
|
20240905,091100,303780,6440,6440,6470,6440,4
|
|
20240905,091000,277960,6430,6440,6470,6430,4
|
|
20240905,090900,252150,6460,6460,6460,6460,0
|
|
20240905,090800,252150,6460,6430,6460,6430,4
|
|
20240905,090700,226370,6460,6450,6460,6450,2
|
|
20240905,090600,213460,6460,6460,6460,6460,5
|
|
20240905,090500,181160,6470,6470,6470,6470,14
|
|
20240905,090400,90580,6470,6460,6470,6460,2
|
|
20240905,090300,77650,6470,6470,6470,6470,1
|
|
20240905,090200,71180,6470,6470,6470,6470,0
|
|
20240905,090100,71180,6470,6470,6470,6420,4
|
|
20240905,090000,45350,6470,6480,6480,6470,7
|