687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,202400,139853670,6160,6160,6160,6160,700
|
|
20240830,202300,139853670,6160,6160,6160,6160,0
|
|
20240830,202200,139853670,6160,6160,6160,6160,0
|
|
20240830,202100,139853670,6160,6160,6160,6160,0
|
|
20240830,202000,139853670,6160,6160,6160,6160,0
|
|
20240830,201900,139853670,6160,6160,6160,6160,0
|
|
20240830,201800,139853670,6160,6160,6160,6160,0
|
|
20240830,201700,139853670,6160,6160,6160,6160,0
|
|
20240830,201600,139853670,6160,6160,6160,6160,0
|
|
20240830,201500,139853670,6160,6160,6160,6160,0
|
|
20240830,201400,139853670,6160,6160,6160,6160,0
|
|
20240830,201300,139853670,6160,6160,6160,6160,0
|
|
20240830,201200,139853670,6160,6160,6160,6160,0
|
|
20240830,201100,139853670,6160,6160,6160,6160,0
|
|
20240830,201000,139853670,6160,6160,6160,6160,0
|
|
20240830,200900,139853670,6160,6160,6160,6160,0
|
|
20240830,200800,139853670,6160,6160,6160,6160,0
|
|
20240830,200700,139853670,6160,6160,6160,6160,0
|
|
20240830,200600,139853670,6160,6160,6160,6160,0
|
|
20240830,200500,139853670,6160,6160,6160,6160,0
|
|
20240830,200400,139853670,6160,6160,6160,6160,0
|
|
20240830,200300,139853670,6160,6160,6160,6160,0
|
|
20240830,200200,139853670,6160,6160,6160,6160,0
|
|
20240830,200100,139853670,6160,6160,6160,6160,0
|
|
20240830,200000,139853670,6160,6160,6160,6160,0
|
|
20240830,195900,139853670,6160,6160,6160,6160,0
|
|
20240830,195800,139853670,6160,6160,6160,6160,0
|
|
20240830,195700,139853670,6160,6160,6160,6160,0
|
|
20240830,195600,139853670,6160,6160,6160,6160,0
|
|
20240830,195500,139853670,6160,6160,6160,6160,0
|
|
20240830,195400,139853670,6160,6160,6160,6160,700
|
|
20240830,195300,139853670,6160,6160,6160,6160,0
|
|
20240830,195200,139853670,6160,6160,6160,6160,0
|
|
20240830,195100,139853670,6160,6160,6160,6160,0
|
|
20240830,195000,139853670,6160,6160,6160,6160,0
|
|
20240830,194900,139853670,6160,6160,6160,6160,0
|
|
20240830,194800,139853670,6160,6160,6160,6160,0
|
|
20240830,194700,139853670,6160,6160,6160,6160,0
|
|
20240830,194600,139853670,6160,6160,6160,6160,0
|
|
20240830,194500,139853670,6160,6160,6160,6160,0
|
|
20240830,194400,139853670,6160,6160,6160,6160,0
|
|
20240830,194300,139853670,6160,6160,6160,6160,0
|
|
20240830,194200,139853670,6160,6160,6160,6160,0
|
|
20240830,194100,139853670,6160,6160,6160,6160,0
|
|
20240830,194000,139853670,6160,6160,6160,6160,0
|
|
20240830,193900,139853670,6160,6160,6160,6160,0
|
|
20240830,193800,139853670,6160,6160,6160,6160,0
|
|
20240830,193700,139853670,6160,6160,6160,6160,0
|
|
20240830,193600,139853670,6160,6160,6160,6160,0
|
|
20240830,193500,139853670,6160,6160,6160,6160,0
|
|
20240830,193400,139853670,6160,6160,6160,6160,0
|
|
20240830,193300,139853670,6160,6160,6160,6160,0
|
|
20240830,193200,139853670,6160,6160,6160,6160,0
|
|
20240830,193100,139853670,6160,6160,6160,6160,0
|
|
20240830,193000,139853670,6160,6160,6160,6160,0
|
|
20240830,192900,139853670,6160,6160,6160,6160,0
|
|
20240830,192800,139853670,6160,6160,6160,6160,0
|
|
20240830,192700,139853670,6160,6160,6160,6160,0
|
|
20240830,192600,139853670,6160,6160,6160,6160,0
|
|
20240830,192500,139853670,6160,6160,6160,6160,0
|
|
20240830,192400,139853670,6160,6160,6160,6160,700
|
|
20240830,192300,139853670,6160,6160,6160,6160,0
|
|
20240830,192200,139853670,6160,6160,6160,6160,0
|
|
20240830,192100,139853670,6160,6160,6160,6160,0
|
|
20240830,192000,139853670,6160,6160,6160,6160,0
|
|
20240830,191900,139853670,6160,6160,6160,6160,0
|
|
20240830,191800,139853670,6160,6160,6160,6160,0
|
|
20240830,191700,139853670,6160,6160,6160,6160,0
|
|
20240830,191600,139853670,6160,6160,6160,6160,0
|
|
20240830,191500,139853670,6160,6160,6160,6160,0
|
|
20240830,191400,139853670,6160,6160,6160,6160,0
|
|
20240830,191300,139853670,6160,6160,6160,6160,0
|
|
20240830,191200,139853670,6160,6160,6160,6160,0
|
|
20240830,191100,139853670,6160,6160,6160,6160,0
|
|
20240830,191000,139853670,6160,6160,6160,6160,0
|
|
20240830,190900,139853670,6160,6160,6160,6160,0
|
|
20240830,190800,139853670,6160,6160,6160,6160,0
|
|
20240830,190700,139853670,6160,6160,6160,6160,0
|
|
20240830,190600,139853670,6160,6160,6160,6160,0
|
|
20240830,190500,139853670,6160,6160,6160,6160,0
|
|
20240830,190400,139853670,6160,6160,6160,6160,0
|
|
20240830,190300,139853670,6160,6160,6160,6160,0
|
|
20240830,190200,139853670,6160,6160,6160,6160,0
|
|
20240830,190100,139853670,6160,6160,6160,6160,0
|
|
20240830,190000,139853670,6160,6160,6160,6160,0
|
|
20240830,185900,139853670,6160,6160,6160,6160,0
|
|
20240830,185800,139853670,6160,6160,6160,6160,0
|
|
20240830,185700,139853670,6160,6160,6160,6160,0
|
|
20240830,185600,139853670,6160,6160,6160,6160,0
|
|
20240830,185500,139853670,6160,6160,6160,6160,0
|
|
20240830,185400,139853670,6160,6160,6160,6160,700
|
|
20240830,185300,139853670,6160,6160,6160,6160,0
|
|
20240830,185200,139853670,6160,6160,6160,6160,0
|
|
20240830,185100,139853670,6160,6160,6160,6160,0
|
|
20240830,185000,139853670,6160,6160,6160,6160,0
|
|
20240830,184900,139853670,6160,6160,6160,6160,0
|
|
20240830,184800,139853670,6160,6160,6160,6160,0
|
|
20240830,184700,139853670,6160,6160,6160,6160,0
|
|
20240830,184600,139853670,6160,6160,6160,6160,0
|
|
20240830,184500,139853670,6160,6160,6160,6160,0
|
|
20240830,184400,139853670,6160,6160,6160,6160,0
|
|
20240830,184300,139853670,6160,6160,6160,6160,0
|
|
20240830,184200,139853670,6160,6160,6160,6160,0
|
|
20240830,184100,139853670,6160,6160,6160,6160,0
|
|
20240830,184000,139853670,6160,6160,6160,6160,0
|
|
20240830,183900,139853670,6160,6160,6160,6160,0
|
|
20240830,183800,139853670,6160,6160,6160,6160,0
|
|
20240830,183700,139853670,6160,6160,6160,6160,0
|
|
20240830,183600,139853670,6160,6160,6160,6160,0
|
|
20240830,183500,139853670,6160,6160,6160,6160,0
|
|
20240830,183400,139853670,6160,6160,6160,6160,0
|
|
20240830,183300,139853670,6160,6160,6160,6160,0
|
|
20240830,183200,139853670,6160,6160,6160,6160,0
|
|
20240830,183100,139853670,6160,6160,6160,6160,0
|
|
20240830,183000,139853670,6160,6160,6160,6160,0
|
|
20240830,182900,139853670,6160,6160,6160,6160,0
|
|
20240830,182800,139853670,6160,6160,6160,6160,0
|
|
20240830,182700,139853670,6160,6160,6160,6160,0
|
|
20240830,182600,139853670,6160,6160,6160,6160,0
|
|
20240830,182500,139853670,6160,6160,6160,6160,0
|
|
20240830,182400,139853670,6160,6160,6160,6160,700
|
|
20240830,182300,139853670,6160,6160,6160,6160,0
|
|
20240830,182200,139853670,6160,6160,6160,6160,0
|
|
20240830,182100,139853670,6160,6160,6160,6160,0
|
|
20240830,182000,139853670,6160,6160,6160,6160,0
|
|
20240830,181900,139853670,6160,6160,6160,6160,0
|
|
20240830,181800,139853670,6160,6160,6160,6160,0
|
|
20240830,181700,139853670,6160,6160,6160,6160,0
|
|
20240830,181600,139853670,6160,6160,6160,6160,0
|
|
20240830,181500,139853670,6160,6160,6160,6160,0
|
|
20240830,181400,139853670,6160,6160,6160,6160,0
|
|
20240830,181300,139853670,6160,6160,6160,6160,0
|
|
20240830,181200,139853670,6160,6160,6160,6160,0
|
|
20240830,181100,139853670,6160,6160,6160,6160,0
|
|
20240830,181000,139853670,6160,6160,6160,6160,0
|
|
20240830,180900,139853670,6160,6160,6160,6160,0
|
|
20240830,180800,139853670,6160,6160,6160,6160,0
|
|
20240830,180700,139853670,6160,6160,6160,6160,0
|
|
20240830,180600,139853670,6160,6160,6160,6160,0
|
|
20240830,180500,139853670,6160,6160,6160,6160,0
|
|
20240830,180400,139853670,6160,6160,6160,6160,0
|
|
20240830,180300,139853670,6160,6160,6160,6160,0
|
|
20240830,180200,139853670,6160,6160,6160,6160,0
|
|
20240830,180100,139853670,6160,6160,6160,6160,0
|
|
20240830,180000,139853670,6160,6160,6160,6160,0
|
|
20240830,175900,139853670,6160,6160,6160,6160,0
|
|
20240830,175800,139853670,6160,6160,6160,6160,0
|
|
20240830,175700,139853670,6160,6160,6160,6160,0
|
|
20240830,175600,139853670,6160,6160,6160,6160,0
|
|
20240830,175500,139853670,6160,6160,6160,6160,0
|
|
20240830,175400,139853670,6160,6160,6160,6160,700
|
|
20240830,175300,139853670,6160,6160,6160,6160,0
|
|
20240830,175200,139853670,6160,6160,6160,6160,0
|
|
20240830,175100,139853670,6160,6160,6160,6160,0
|
|
20240830,175000,139853670,6160,6160,6160,6160,0
|
|
20240830,174900,139853670,6160,6160,6160,6160,0
|
|
20240830,174800,139853670,6160,6160,6160,6160,0
|
|
20240830,174700,139853670,6160,6160,6160,6160,0
|
|
20240830,174600,139853670,6160,6160,6160,6160,0
|
|
20240830,174500,139853670,6160,6160,6160,6160,0
|
|
20240830,174400,139853670,6160,6160,6160,6160,0
|
|
20240830,174300,139853670,6160,6160,6160,6160,0
|
|
20240830,174200,139853670,6160,6160,6160,6160,0
|
|
20240830,174100,139853670,6160,6160,6160,6160,0
|
|
20240830,174000,139853670,6160,6160,6160,6160,0
|
|
20240830,173900,139853670,6160,6160,6160,6160,0
|
|
20240830,173800,139853670,6160,6160,6160,6160,0
|
|
20240830,173700,139853670,6160,6160,6160,6160,0
|
|
20240830,173600,139853670,6160,6160,6160,6160,0
|
|
20240830,173500,139853670,6160,6160,6160,6160,0
|
|
20240830,173400,139853670,6160,6160,6160,6160,0
|
|
20240830,173300,139853670,6160,6160,6160,6160,0
|
|
20240830,173200,139853670,6160,6160,6160,6160,0
|
|
20240830,173100,139853670,6160,6160,6160,6160,0
|
|
20240830,173000,139853670,6160,6160,6160,6160,0
|
|
20240830,172900,139853670,6160,6160,6160,6160,0
|
|
20240830,172800,139853670,6160,6160,6160,6160,0
|
|
20240830,172700,139853670,6160,6160,6160,6160,0
|
|
20240830,172600,139853670,6160,6160,6160,6160,0
|
|
20240830,172500,139853670,6160,6160,6160,6160,0
|
|
20240830,172400,139853670,6160,6160,6160,6160,700
|
|
20240830,172300,139853670,6160,6160,6160,6160,0
|
|
20240830,172200,139853670,6160,6160,6160,6160,0
|
|
20240830,172100,139853670,6160,6160,6160,6160,0
|
|
20240830,172000,139853670,6160,6160,6160,6160,0
|
|
20240830,171900,139853670,6160,6160,6160,6160,0
|
|
20240830,171800,139853670,6160,6160,6160,6160,0
|
|
20240830,171700,139853670,6160,6160,6160,6160,0
|
|
20240830,171600,139853670,6160,6160,6160,6160,0
|
|
20240830,171500,139853670,6160,6160,6160,6160,0
|
|
20240830,171400,139853670,6160,6160,6160,6160,0
|
|
20240830,171300,139853670,6160,6160,6160,6160,0
|
|
20240830,171200,139853670,6160,6160,6160,6160,0
|
|
20240830,171100,139853670,6160,6160,6160,6160,0
|
|
20240830,171000,139853670,6160,6160,6160,6160,0
|
|
20240830,170900,139853670,6160,6160,6160,6160,0
|
|
20240830,170800,139853670,6160,6160,6160,6160,0
|
|
20240830,170700,139853670,6160,6160,6160,6160,0
|
|
20240830,170600,139853670,6160,6160,6160,6160,0
|
|
20240830,170500,139853670,6160,6160,6160,6160,0
|
|
20240830,170400,139853670,6160,6160,6160,6160,0
|
|
20240830,170300,139853670,6160,6160,6160,6160,0
|
|
20240830,170200,139853670,6160,6160,6160,6160,0
|
|
20240830,170100,139853670,6160,6160,6160,6160,0
|
|
20240830,170000,139853670,6160,6160,6160,6160,0
|
|
20240830,165900,139853670,6160,6160,6160,6160,0
|
|
20240830,165800,139853670,6160,6160,6160,6160,0
|
|
20240830,165700,139853670,6160,6160,6160,6160,0
|
|
20240830,165600,139853670,6160,6160,6160,6160,0
|
|
20240830,165500,139853670,6160,6160,6160,6160,0
|
|
20240830,165400,139853670,6160,6160,6160,6160,700
|
|
20240830,165300,139853670,6160,6160,6160,6160,0
|
|
20240830,165200,139853670,6160,6160,6160,6160,0
|
|
20240830,165100,139853670,6160,6160,6160,6160,0
|
|
20240830,165000,139853670,6160,6160,6160,6160,0
|
|
20240830,164900,139853670,6160,6160,6160,6160,0
|
|
20240830,164800,139853670,6160,6160,6160,6160,0
|
|
20240830,164700,139853670,6160,6160,6160,6160,0
|
|
20240830,164600,139853670,6160,6160,6160,6160,0
|
|
20240830,164500,139853670,6160,6160,6160,6160,0
|
|
20240830,164400,139853670,6160,6160,6160,6160,0
|
|
20240830,164300,139853670,6160,6160,6160,6160,0
|
|
20240830,164200,139853670,6160,6160,6160,6160,0
|
|
20240830,164100,139853670,6160,6160,6160,6160,0
|
|
20240830,164000,139853670,6160,6160,6160,6160,0
|
|
20240830,163900,139853670,6160,6160,6160,6160,0
|
|
20240830,163800,139853670,6160,6160,6160,6160,0
|
|
20240830,163700,139853670,6160,6160,6160,6160,0
|
|
20240830,163600,139853670,6160,6160,6160,6160,0
|
|
20240830,163500,139853670,6160,6160,6160,6160,0
|
|
20240830,163400,139853670,6160,6160,6160,6160,0
|
|
20240830,163300,139853670,6160,6160,6160,6160,0
|
|
20240830,163200,139853670,6160,6160,6160,6160,0
|
|
20240830,163100,139853670,6160,6160,6160,6160,0
|
|
20240830,163000,139853670,6160,6160,6160,6160,0
|
|
20240830,162900,139853670,6160,6160,6160,6160,0
|
|
20240830,162800,139853670,6160,6160,6160,6160,0
|
|
20240830,162700,139853670,6160,6160,6160,6160,0
|
|
20240830,162600,139853670,6160,6160,6160,6160,0
|
|
20240830,162500,139853670,6160,6160,6160,6160,0
|
|
20240830,162400,139853670,6160,6160,6160,6160,700
|
|
20240830,162300,139853670,6160,6160,6160,6160,0
|
|
20240830,162200,139853670,6160,6160,6160,6160,0
|
|
20240830,162100,139853670,6160,6160,6160,6160,0
|
|
20240830,162000,139853670,6160,6160,6160,6160,0
|
|
20240830,161900,139853670,6160,6160,6160,6160,0
|
|
20240830,161800,139853670,6160,6160,6160,6160,0
|
|
20240830,161700,139853670,6160,6160,6160,6160,0
|
|
20240830,161600,139853670,6160,6160,6160,6160,0
|
|
20240830,161500,139853670,6160,6160,6160,6160,0
|
|
20240830,161400,139853670,6160,6160,6160,6160,0
|
|
20240830,161300,139853670,6160,6160,6160,6160,0
|
|
20240830,161200,139853670,6160,6160,6160,6160,0
|
|
20240830,161100,139853670,6160,6160,6160,6160,0
|
|
20240830,161000,139853670,6160,6160,6160,6160,0
|
|
20240830,160900,139853670,6160,6160,6160,6160,0
|
|
20240830,160800,139853670,6160,6160,6160,6160,0
|
|
20240830,160700,139853670,6160,6160,6160,6160,0
|
|
20240830,160600,139853670,6160,6160,6160,6160,0
|
|
20240830,160500,139853670,6160,6160,6160,6160,0
|
|
20240830,160400,139853670,6160,6160,6160,6160,0
|
|
20240830,160300,139853670,6160,6160,6160,6160,0
|
|
20240830,160200,139853670,6160,6160,6160,6160,0
|
|
20240830,160100,139853670,6160,6160,6160,6160,0
|
|
20240830,160000,139853670,6160,6160,6160,6160,0
|
|
20240830,155900,139853670,6160,6160,6160,6160,0
|
|
20240830,155800,139853670,6160,6160,6160,6160,0
|
|
20240830,155700,139853670,6160,6160,6160,6160,0
|
|
20240830,155600,139853670,6160,6160,6160,6160,0
|
|
20240830,155500,139853670,6160,6160,6160,6160,0
|
|
20240830,155400,139853670,6160,6160,6160,6160,700
|
|
20240830,155300,139853670,6160,6160,6160,6160,0
|
|
20240830,155200,139853670,6160,6160,6160,6160,0
|
|
20240830,155100,139853670,6160,6160,6160,6160,0
|
|
20240830,155000,139853670,6160,6160,6160,6160,0
|
|
20240830,154900,139853670,6160,6160,6160,6160,0
|
|
20240830,154800,139853670,6160,6160,6160,6160,0
|
|
20240830,154700,139853670,6160,6160,6160,6160,0
|
|
20240830,154600,139853670,6160,6160,6160,6160,0
|
|
20240830,154500,139853670,6160,6160,6160,6160,0
|
|
20240830,154400,139853670,6160,6160,6160,6160,0
|
|
20240830,154300,139853670,6160,6160,6160,6160,0
|
|
20240830,154200,139853670,6160,6160,6160,6160,0
|
|
20240830,154100,139853670,6160,6160,6160,6160,0
|
|
20240830,154000,139853670,6160,6160,6160,6160,0
|
|
20240830,153900,139853670,6160,6160,6160,6160,0
|
|
20240830,153800,139853670,6160,6160,6160,6160,0
|
|
20240830,153700,139853670,6160,6160,6160,6160,0
|
|
20240830,153600,139853670,6160,6160,6160,6160,0
|
|
20240830,153500,139853670,6160,6160,6160,6160,0
|
|
20240830,153400,139853670,6160,6160,6160,6160,0
|
|
20240830,153300,139853670,6160,6160,6160,6160,0
|
|
20240830,153200,139853670,6160,6160,6160,6160,0
|
|
20240830,153100,139853670,6160,6160,6160,6160,0
|
|
20240830,153000,139853670,6160,6160,6160,6160,700
|
|
20240830,152900,135541670,6190,6190,6190,6190,0
|
|
20240830,152800,135541670,6190,6190,6190,6190,0
|
|
20240830,152700,135541670,6190,6190,6190,6190,0
|
|
20240830,152600,135541670,6190,6190,6190,6190,0
|
|
20240830,152500,135541670,6190,6190,6190,6190,0
|
|
20240830,152400,135541670,6190,6190,6190,6190,0
|
|
20240830,152300,135541670,6190,6190,6190,6190,0
|
|
20240830,152200,135541670,6190,6190,6190,6190,0
|
|
20240830,152100,135541670,6190,6190,6190,6190,0
|
|
20240830,152000,135541670,6190,6190,6190,6190,0
|
|
20240830,151900,135541670,6190,6190,6190,6190,200
|
|
20240830,151800,134303670,6200,6200,6200,6200,100
|
|
20240830,151700,133683670,6210,6200,6210,6200,568
|
|
20240830,151600,130157390,6180,6180,6200,6180,633
|
|
20240830,151500,126240310,6170,6170,6170,6170,0
|
|
20240830,151400,126240310,6170,6170,6170,6170,0
|
|
20240830,151300,126240310,6170,6170,6170,6170,15
|
|
20240830,151200,126147760,6180,6160,6180,6160,2
|
|
20240830,151100,126135420,6160,6160,6160,6160,0
|
|
20240830,151000,126135420,6160,6160,6160,6160,320
|
|
20240830,150900,124164220,6170,6170,6170,6170,0
|
|
20240830,150800,124164220,6170,6170,6170,6170,0
|
|
20240830,150700,124164220,6170,6170,6170,6170,0
|
|
20240830,150600,124164220,6170,6170,6170,6170,0
|
|
20240830,150500,124164220,6170,6170,6170,6170,0
|
|
20240830,150400,124164220,6170,6150,6170,6150,106
|
|
20240830,150300,123510220,6160,6160,6160,6160,1200
|
|
20240830,150200,116118220,6160,6160,6160,6160,0
|
|
20240830,150100,116118220,6160,6160,6160,6160,0
|
|
20240830,150000,116118220,6160,6160,6160,6160,0
|
|
20240830,145900,116118220,6160,6160,6160,6160,3
|
|
20240830,145800,116099740,6150,6150,6150,6150,0
|
|
20240830,145700,116099740,6150,6150,6150,6150,0
|
|
20240830,145600,116099740,6150,6150,6150,6150,0
|
|
20240830,145500,116099740,6150,6150,6150,6150,0
|
|
20240830,145400,116099740,6150,6160,6160,6150,50
|
|
20240830,145300,115792230,6180,6180,6180,6180,264
|
|
20240830,145200,114160710,6150,6150,6150,6150,0
|
|
20240830,145100,114160710,6150,6150,6150,6150,7
|
|
20240830,145000,114117660,6150,6150,6150,6150,0
|
|
20240830,144900,114117660,6150,6150,6150,6150,0
|
|
20240830,144800,114117660,6150,6150,6150,6150,0
|
|
20240830,144700,114117660,6150,6150,6150,6150,50
|
|
20240830,144600,113810160,6170,6170,6170,6170,0
|
|
20240830,144500,113810160,6170,6170,6170,6170,0
|
|
20240830,144400,113810160,6170,6170,6170,6170,0
|
|
20240830,144300,113810160,6170,6170,6170,6170,200
|
|
20240830,144200,112576160,6180,6180,6180,6180,0
|
|
20240830,144100,112576160,6180,6180,6180,6180,0
|
|
20240830,144000,112576160,6180,6180,6180,6180,0
|
|
20240830,143900,112576160,6180,6180,6180,6180,0
|
|
20240830,143800,112576160,6180,6180,6180,6180,6
|
|
20240830,143700,112539080,6180,6180,6180,6180,0
|
|
20240830,143600,112539080,6180,6180,6180,6180,0
|
|
20240830,143500,112539080,6180,6180,6180,6180,0
|
|
20240830,143400,112539080,6180,6180,6180,6180,0
|
|
20240830,143300,112539080,6180,6180,6180,6180,0
|
|
20240830,143200,112539080,6180,6180,6180,6180,0
|
|
20240830,143100,112539080,6180,6180,6180,6180,0
|
|
20240830,143000,112539080,6180,6180,6180,6180,0
|
|
20240830,142900,112539080,6180,6180,6180,6180,0
|
|
20240830,142800,112539080,6180,6180,6180,6180,0
|
|
20240830,142700,112539080,6180,6180,6180,6180,0
|
|
20240830,142600,112539080,6180,6180,6180,6180,10
|
|
20240830,142500,112477280,6180,6180,6180,6180,0
|
|
20240830,142400,112477280,6180,6180,6180,6180,0
|
|
20240830,142300,112477280,6180,6180,6180,6180,0
|
|
20240830,142200,112477280,6180,6180,6180,6180,0
|
|
20240830,142100,112477280,6180,6180,6180,6180,0
|
|
20240830,142000,112477280,6180,6180,6180,6180,0
|
|
20240830,141900,112477280,6180,6180,6180,6180,0
|
|
20240830,141800,112477280,6180,6180,6180,6180,10
|
|
20240830,141700,112415480,6150,6150,6150,6150,0
|
|
20240830,141600,112415480,6150,6150,6150,6150,100
|
|
20240830,141500,111800480,6150,6150,6150,6150,100
|
|
20240830,141400,111185480,6180,6180,6180,6180,0
|
|
20240830,141300,111185480,6180,6180,6180,6180,188
|
|
20240830,141200,110023640,6180,6180,6180,6180,0
|
|
20240830,141100,110023640,6180,6180,6180,6180,0
|
|
20240830,141000,110023640,6180,6180,6180,6180,12
|
|
20240830,140900,109949480,6180,6180,6180,6180,88
|
|
20240830,140800,109405640,6180,6180,6180,6180,0
|
|
20240830,140700,109405640,6180,6180,6180,6180,0
|
|
20240830,140600,109405640,6180,6180,6180,6180,0
|
|
20240830,140500,109405640,6180,6180,6180,6180,0
|
|
20240830,140400,109405640,6180,6180,6180,6180,0
|
|
20240830,140300,109405640,6180,6180,6180,6180,0
|
|
20240830,140200,109405640,6180,6180,6180,6180,0
|
|
20240830,140100,109405640,6180,6180,6180,6180,1
|
|
20240830,140000,109399460,6190,6190,6190,6190,0
|
|
20240830,135900,109399460,6190,6190,6190,6190,0
|
|
20240830,135800,109399460,6190,6190,6190,6190,0
|
|
20240830,135700,109399460,6190,6190,6190,6190,0
|
|
20240830,135600,109399460,6190,6190,6190,6190,0
|
|
20240830,135500,109399460,6190,6190,6190,6190,0
|
|
20240830,135400,109399460,6190,6190,6190,6190,0
|
|
20240830,135300,109399460,6190,6190,6190,6190,1
|
|
20240830,135200,109393270,6190,6190,6190,6190,0
|
|
20240830,135100,109393270,6190,6190,6190,6190,0
|
|
20240830,135000,109393270,6190,6180,6190,6180,459
|
|
20240830,134900,106553170,6180,6180,6180,6180,200
|
|
20240830,134800,105317170,6180,6180,6180,6180,107
|
|
20240830,134700,104655910,6180,6180,6180,6180,0
|
|
20240830,134600,104655910,6180,6180,6180,6180,0
|
|
20240830,134500,104655910,6180,6180,6180,6180,0
|
|
20240830,134400,104655910,6180,6180,6180,6180,0
|
|
20240830,134300,104655910,6180,6180,6180,6180,0
|
|
20240830,134200,104655910,6180,6180,6180,6180,100
|
|
20240830,134100,104037910,6190,6190,6190,6190,0
|
|
20240830,134000,104037910,6190,6190,6190,6190,0
|
|
20240830,133900,104037910,6190,6190,6190,6190,0
|
|
20240830,133800,104037910,6190,6190,6190,6190,0
|
|
20240830,133700,104037910,6190,6180,6190,6180,100
|
|
20240830,133600,103419130,6170,6170,6170,6170,16
|
|
20240830,133500,103320410,6170,6170,6170,6170,0
|
|
20240830,133400,103320410,6170,6170,6170,6170,0
|
|
20240830,133300,103320410,6170,6170,6170,6170,1
|
|
20240830,133200,103314240,6130,6130,6130,6130,2
|
|
20240830,133100,103301980,6120,6140,6140,6120,180
|
|
20240830,133000,102199510,6190,6190,6190,6190,0
|
|
20240830,132900,102199510,6190,6190,6190,6190,6
|
|
20240830,132800,102162370,6190,6190,6190,6190,0
|
|
20240830,132700,102162370,6190,6190,6190,6190,0
|
|
20240830,132600,102162370,6190,6190,6190,6190,0
|
|
20240830,132500,102162370,6190,6190,6190,6190,0
|
|
20240830,132400,102162370,6190,6190,6190,6190,0
|
|
20240830,132300,102162370,6190,6190,6190,6190,0
|
|
20240830,132200,102162370,6190,6190,6190,6190,1
|
|
20240830,132100,102156180,6190,6190,6190,6190,1
|
|
20240830,132000,102149990,6120,6120,6120,6120,0
|
|
20240830,131900,102149990,6120,6150,6150,6120,200
|
|
20240830,131800,100921220,6160,6160,6160,6160,111
|
|
20240830,131700,100237460,6170,6170,6170,6170,96
|
|
20240830,131600,99645140,6170,6170,6170,6170,0
|
|
20240830,131500,99645140,6170,6170,6170,6170,0
|
|
20240830,131400,99645140,6170,6170,6170,6170,0
|
|
20240830,131300,99645140,6170,6170,6170,6170,0
|
|
20240830,131200,99645140,6170,6170,6170,6170,0
|
|
20240830,131100,99645140,6170,6170,6170,6170,0
|
|
20240830,131000,99645140,6170,6170,6170,6170,0
|
|
20240830,130900,99645140,6170,6170,6170,6170,0
|
|
20240830,130800,99645140,6170,6170,6170,6170,0
|
|
20240830,130700,99645140,6170,6170,6170,6170,0
|
|
20240830,130600,99645140,6170,6180,6180,6170,6
|
|
20240830,130500,99608070,6170,6170,6170,6170,0
|
|
20240830,130400,99608070,6170,6170,6170,6170,0
|
|
20240830,130300,99608070,6170,6170,6170,6170,1
|
|
20240830,130200,99601900,6170,6170,6170,6170,0
|
|
20240830,130100,99601900,6170,6170,6170,6170,0
|
|
20240830,130000,99601900,6170,6170,6170,6170,0
|
|
20240830,125900,99601900,6170,6170,6170,6170,0
|
|
20240830,125800,99601900,6170,6170,6170,6170,0
|
|
20240830,125700,99601900,6170,6170,6170,6170,0
|
|
20240830,125600,99601900,6170,6170,6170,6170,0
|
|
20240830,125500,99601900,6170,6170,6170,6170,0
|
|
20240830,125400,99601900,6170,6170,6170,6170,0
|
|
20240830,125300,99601900,6170,6170,6170,6170,0
|
|
20240830,125200,99601900,6170,6170,6170,6170,0
|
|
20240830,125100,99601900,6170,6170,6170,6170,0
|
|
20240830,125000,99601900,6170,6170,6170,6170,0
|
|
20240830,124900,99601900,6170,6170,6170,6170,0
|
|
20240830,124800,99601900,6170,6170,6170,6170,0
|
|
20240830,124700,99601900,6170,6170,6170,6170,3
|
|
20240830,124600,99583390,6170,6170,6170,6170,0
|
|
20240830,124500,99583390,6170,6170,6170,6170,0
|
|
20240830,124400,99583390,6170,6170,6170,6170,0
|
|
20240830,124300,99583390,6170,6170,6170,6170,0
|
|
20240830,124200,99583390,6170,6170,6170,6170,0
|
|
20240830,124100,99583390,6170,6170,6170,6170,0
|
|
20240830,124000,99583390,6170,6170,6170,6170,0
|
|
20240830,123900,99583390,6170,6170,6170,6170,0
|
|
20240830,123800,99583390,6170,6170,6170,6170,0
|
|
20240830,123700,99583390,6170,6170,6170,6170,0
|
|
20240830,123600,99583390,6170,6170,6170,6170,20
|
|
20240830,123500,99459990,6170,6170,6170,6170,0
|
|
20240830,123400,99459990,6170,6170,6170,6170,0
|
|
20240830,123300,99459990,6170,6170,6170,6170,0
|
|
20240830,123200,99459990,6170,6170,6170,6170,0
|
|
20240830,123100,99459990,6170,6170,6170,6170,0
|
|
20240830,123000,99459990,6170,6170,6170,6170,0
|
|
20240830,122900,99459990,6170,6170,6170,6170,0
|
|
20240830,122800,99459990,6170,6170,6170,6170,0
|
|
20240830,122700,99459990,6170,6170,6170,6170,100
|
|
20240830,122600,98842990,6170,6170,6170,6170,0
|
|
20240830,122500,98842990,6170,6170,6170,6170,0
|
|
20240830,122400,98842990,6170,6170,6170,6170,0
|
|
20240830,122300,98842990,6170,6170,6170,6170,0
|
|
20240830,122200,98842990,6170,6170,6170,6170,100
|
|
20240830,122100,98225990,6170,6170,6170,6170,0
|
|
20240830,122000,98225990,6170,6170,6170,6170,0
|
|
20240830,121900,98225990,6170,6170,6170,6170,10
|
|
20240830,121800,98164290,6170,6170,6170,6170,0
|
|
20240830,121700,98164290,6170,6160,6170,6160,4
|
|
20240830,121600,98139620,6170,6170,6170,6170,0
|
|
20240830,121500,98139620,6170,6170,6170,6170,0
|
|
20240830,121400,98139620,6170,6180,6180,6170,317
|
|
20240830,121300,96183700,6190,6190,6190,6190,0
|
|
20240830,121200,96183700,6190,6190,6190,6190,0
|
|
20240830,121100,96183700,6190,6190,6190,6190,0
|
|
20240830,121000,96183700,6190,6190,6190,6190,0
|
|
20240830,120900,96183700,6190,6190,6190,6190,0
|
|
20240830,120800,96183700,6190,6190,6190,6190,0
|
|
20240830,120700,96183700,6190,6190,6190,6190,0
|
|
20240830,120600,96183700,6190,6190,6190,6190,857
|
|
20240830,120500,90878870,6190,6190,6190,6190,0
|
|
20240830,120400,90878870,6190,6190,6190,6190,0
|
|
20240830,120300,90878870,6190,6190,6190,6190,0
|
|
20240830,120200,90878870,6190,6190,6190,6190,1
|
|
20240830,120100,90872680,6190,6190,6190,6190,0
|
|
20240830,120000,90872680,6190,6190,6190,6190,3
|
|
20240830,115900,90854110,6190,6190,6190,6190,0
|
|
20240830,115800,90854110,6190,6190,6190,6190,0
|
|
20240830,115700,90854110,6190,6190,6190,6190,0
|
|
20240830,115600,90854110,6190,6190,6190,6190,0
|
|
20240830,115500,90854110,6190,6190,6190,6190,257
|
|
20240830,115400,89263280,6190,6190,6190,6190,3
|
|
20240830,115300,89244710,6190,6190,6190,6190,0
|
|
20240830,115200,89244710,6190,6190,6190,6190,13
|
|
20240830,115100,89164240,6190,6190,6190,6190,846
|
|
20240830,115000,83927500,6190,6190,6190,6190,0
|
|
20240830,114900,83927500,6190,6190,6190,6190,0
|
|
20240830,114800,83927500,6190,6190,6190,6190,0
|
|
20240830,114700,83927500,6190,6190,6190,6190,0
|
|
20240830,114600,83927500,6190,6190,6190,6190,0
|
|
20240830,114500,83927500,6190,6190,6190,6190,1
|
|
20240830,114400,83921310,6190,6190,6190,6190,0
|
|
20240830,114300,83921310,6190,6190,6190,6190,0
|
|
20240830,114200,83921310,6190,6190,6190,6190,0
|
|
20240830,114100,83921310,6190,6190,6190,6190,0
|
|
20240830,114000,83921310,6190,6190,6190,6190,0
|
|
20240830,113900,83921310,6190,6190,6190,6190,0
|
|
20240830,113800,83921310,6190,6190,6190,6190,0
|
|
20240830,113700,83921310,6190,6190,6190,6190,0
|
|
20240830,113600,83921310,6190,6190,6190,6190,0
|
|
20240830,113500,83921310,6190,6190,6190,6190,0
|
|
20240830,113400,83921310,6190,6190,6190,6190,1
|
|
20240830,113300,83915120,6200,6200,6200,6200,0
|
|
20240830,113200,83915120,6200,6200,6200,6200,0
|
|
20240830,113100,83915120,6200,6200,6200,6200,0
|
|
20240830,113000,83915120,6200,6200,6200,6200,0
|
|
20240830,112900,83915120,6200,6200,6200,6200,5
|
|
20240830,112800,83884120,6210,6210,6210,6210,0
|
|
20240830,112700,83884120,6210,6210,6210,6210,75
|
|
20240830,112600,83418370,6210,6210,6210,6210,106
|
|
20240830,112500,82760110,6210,6210,6210,6210,0
|
|
20240830,112400,82760110,6210,6210,6210,6210,0
|
|
20240830,112300,82760110,6210,6210,6210,6210,0
|
|
20240830,112200,82760110,6210,6210,6210,6210,0
|
|
20240830,112100,82760110,6210,6210,6210,6210,0
|
|
20240830,112000,82760110,6210,6210,6210,6210,0
|
|
20240830,111900,82760110,6210,6210,6210,6210,0
|
|
20240830,111800,82760110,6210,6210,6210,6210,0
|
|
20240830,111700,82760110,6210,6210,6210,6210,0
|
|
20240830,111600,82760110,6210,6210,6210,6210,0
|
|
20240830,111500,82760110,6210,6210,6210,6210,0
|
|
20240830,111400,82760110,6210,6210,6210,6210,6
|
|
20240830,111300,82722850,6210,6200,6210,6200,451
|
|
20240830,111200,79925690,6180,6180,6180,6180,0
|
|
20240830,111100,79925690,6180,6180,6180,6180,0
|
|
20240830,111000,79925690,6180,6180,6180,6180,50
|
|
20240830,110900,79616690,6180,6180,6180,6180,20
|
|
20240830,110800,79493090,6180,6180,6180,6180,0
|
|
20240830,110700,79493090,6180,6180,6180,6180,0
|
|
20240830,110600,79493090,6180,6180,6180,6180,5017
|
|
20240830,110500,48488030,6180,6180,6180,6180,0
|
|
20240830,110400,48488030,6180,6180,6180,6180,55
|
|
20240830,110300,48148130,6180,6180,6180,6180,0
|
|
20240830,110200,48148130,6180,6190,6190,6180,337
|
|
20240830,110100,46063510,6190,6190,6190,6190,10
|
|
20240830,110000,46001610,6190,6190,6190,6190,3
|
|
20240830,105900,45983040,6170,6170,6170,6170,0
|
|
20240830,105800,45983040,6170,6180,6180,6170,21
|
|
20240830,105700,45853360,6180,6180,6180,6180,150
|
|
20240830,105600,44926360,6180,6180,6180,6180,0
|
|
20240830,105500,44926360,6180,6180,6180,6180,0
|
|
20240830,105400,44926360,6180,6180,6180,6180,0
|
|
20240830,105300,44926360,6180,6180,6180,6180,0
|
|
20240830,105200,44926360,6180,6180,6180,6180,0
|
|
20240830,105100,44926360,6180,6180,6180,6180,0
|
|
20240830,105000,44926360,6180,6180,6180,6180,0
|
|
20240830,104900,44926360,6180,6180,6180,6180,0
|
|
20240830,104800,44926360,6180,6180,6180,6180,0
|
|
20240830,104700,44926360,6180,6180,6180,6180,0
|
|
20240830,104600,44926360,6180,6180,6180,6180,92
|
|
20240830,104500,44357800,6180,6180,6180,6180,0
|
|
20240830,104400,44357800,6180,6180,6180,6180,0
|
|
20240830,104300,44357800,6180,6180,6180,6180,1
|
|
20240830,104200,44351620,6190,6190,6190,6190,0
|
|
20240830,104100,44351620,6190,6190,6190,6190,1
|
|
20240830,104000,44345430,6190,6190,6190,6190,192
|
|
20240830,103900,43156950,6190,6190,6190,6190,0
|
|
20240830,103800,43156950,6190,6190,6190,6190,8
|
|
20240830,103700,43107430,6200,6200,6200,6200,447
|
|
20240830,103600,40336030,6210,6210,6210,6210,300
|
|
20240830,103500,38473030,6210,6210,6210,6210,0
|
|
20240830,103400,38473030,6210,6210,6210,6210,500
|
|
20240830,103300,35368030,6210,6210,6210,6210,8
|
|
20240830,103200,35318350,6210,6210,6210,6210,0
|
|
20240830,103100,35318350,6210,6210,6210,6210,500
|
|
20240830,103000,32213350,6220,6220,6220,6220,44
|
|
20240830,102900,31939670,6230,6230,6230,6230,0
|
|
20240830,102800,31939670,6230,6230,6230,6230,10
|
|
20240830,102700,31877370,6220,6220,6220,6220,109
|
|
20240830,102600,31199390,6220,6210,6220,6210,8
|
|
20240830,102500,31149640,6210,6210,6210,6210,0
|
|
20240830,102400,31149640,6210,6210,6210,6210,0
|
|
20240830,102300,31149640,6210,6210,6210,6210,142
|
|
20240830,102200,30267820,6200,6200,6200,6200,0
|
|
20240830,102100,30267820,6200,6200,6200,6200,273
|
|
20240830,102000,28575220,6190,6190,6190,6190,0
|
|
20240830,101900,28575220,6190,6190,6190,6190,0
|
|
20240830,101800,28575220,6190,6190,6190,6190,0
|
|
20240830,101700,28575220,6190,6190,6190,6190,5
|
|
20240830,101600,28544270,6200,6200,6200,6200,0
|
|
20240830,101500,28544270,6200,6200,6200,6200,0
|
|
20240830,101400,28544270,6200,6200,6200,6200,0
|
|
20240830,101300,28544270,6200,6200,6200,6200,0
|
|
20240830,101200,28544270,6200,6200,6200,6200,0
|
|
20240830,101100,28544270,6200,6200,6200,6200,0
|
|
20240830,101000,28544270,6200,6200,6200,6200,0
|
|
20240830,100900,28544270,6200,6200,6200,6200,0
|
|
20240830,100800,28544270,6200,6200,6200,6200,9
|
|
20240830,100700,28488470,6200,6200,6200,6200,0
|
|
20240830,100600,28488470,6200,6200,6200,6200,0
|
|
20240830,100500,28488470,6200,6200,6200,6200,5
|
|
20240830,100400,28457470,6200,6200,6200,6200,6
|
|
20240830,100300,28420270,6200,6200,6200,6200,0
|
|
20240830,100200,28420270,6200,6200,6200,6200,0
|
|
20240830,100100,28420270,6200,6200,6200,6200,2
|
|
20240830,100000,28407870,6200,6200,6200,6200,10
|
|
20240830,095900,28345870,6190,6190,6190,6190,1
|
|
20240830,095800,28339680,6180,6180,6180,6180,0
|
|
20240830,095700,28339680,6180,6180,6180,6180,1
|
|
20240830,095600,28333500,6180,6180,6180,6180,182
|
|
20240830,095500,27208740,6180,6180,6180,6180,123
|
|
20240830,095400,26448600,6180,6180,6180,6180,49
|
|
20240830,095300,26145780,6170,6170,6170,6170,0
|
|
20240830,095200,26145780,6170,6170,6170,6170,1
|
|
20240830,095100,26139610,6180,6180,6180,6180,0
|
|
20240830,095000,26139610,6180,6180,6180,6180,223
|
|
20240830,094900,24761470,6180,6180,6180,6180,8
|
|
20240830,094800,24712030,6170,6170,6170,6170,3
|
|
20240830,094700,24693520,6170,6170,6170,6170,1
|
|
20240830,094600,24687350,6170,6170,6170,6170,6
|
|
20240830,094500,24650330,6180,6180,6180,6180,0
|
|
20240830,094400,24650330,6180,6180,6180,6180,13
|
|
20240830,094300,24569990,6180,6180,6180,6180,30
|
|
20240830,094200,24384590,6180,6180,6180,6180,0
|
|
20240830,094100,24384590,6180,6180,6180,6180,2
|
|
20240830,094000,24372230,6180,6180,6180,6180,1
|
|
20240830,093900,24366050,6180,6180,6180,6180,1
|
|
20240830,093800,24359870,6160,6160,6160,6160,100
|
|
20240830,093700,23743870,6160,6170,6170,6160,722
|
|
20240830,093600,19296030,6170,6170,6170,6170,268
|
|
20240830,093500,17642470,6170,6170,6170,6170,0
|
|
20240830,093400,17642470,6170,6170,6170,6170,0
|
|
20240830,093300,17642470,6170,6170,6170,6170,100
|
|
20240830,093200,17025470,6170,6170,6170,6170,0
|
|
20240830,093100,17025470,6170,6170,6170,6170,0
|
|
20240830,093000,17025470,6170,6170,6170,6170,0
|
|
20240830,092900,17025470,6170,6170,6170,6170,0
|
|
20240830,092800,17025470,6170,6170,6170,6170,0
|
|
20240830,092700,17025470,6170,6170,6170,6170,0
|
|
20240830,092600,17025470,6170,6170,6170,6170,0
|
|
20240830,092500,17025470,6170,6170,6170,6170,2
|
|
20240830,092400,17013130,6180,6180,6180,6180,2
|
|
20240830,092300,17000770,6180,6180,6180,6180,0
|
|
20240830,092200,17000770,6180,6180,6180,6180,16
|
|
20240830,092100,16901890,6180,6170,6180,6170,79
|
|
20240830,092000,16414280,6170,6170,6170,6170,20
|
|
20240830,091900,16290880,6180,6180,6180,6180,4
|
|
20240830,091800,16266160,6180,6180,6180,6180,92
|
|
20240830,091700,15697600,6180,6180,6180,6180,0
|
|
20240830,091600,15697600,6180,6180,6180,6180,40
|
|
20240830,091500,15450400,6210,6210,6210,6210,7
|
|
20240830,091400,15406930,6210,6210,6210,6200,505
|
|
20240830,091300,12273280,6210,6200,6210,6200,100
|
|
20240830,091200,11652560,6200,6180,6200,6180,373
|
|
20240830,091100,9342590,6180,6170,6180,6170,361
|
|
20240830,091000,7115120,6170,6170,6170,6170,159
|
|
20240830,090900,6134090,6170,6170,6170,6170,1
|
|
20240830,090800,6127920,6170,6170,6170,6170,41
|
|
20240830,090700,5874950,6160,6160,6160,6160,99
|
|
20240830,090600,5265110,6160,6160,6160,6160,500
|
|
20240830,090500,2185110,6160,6160,6160,6160,50
|
|
20240830,090400,1877110,6170,6170,6170,6170,0
|
|
20240830,090300,1877110,6170,6170,6170,6170,105
|
|
20240830,090200,1229260,6170,6170,6170,6170,100
|
|
20240830,090100,612260,6140,6140,6140,6140,14
|
|
20240830,090000,526300,6120,6120,6120,6120,85
|