651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,194800,91463560,6180,6180,6180,6180,90
|
|
20240820,194700,91463560,6180,6180,6180,6180,0
|
|
20240820,194600,91463560,6180,6180,6180,6180,0
|
|
20240820,194500,91463560,6180,6180,6180,6180,0
|
|
20240820,194400,91463560,6180,6180,6180,6180,0
|
|
20240820,194300,91463560,6180,6180,6180,6180,0
|
|
20240820,194200,91463560,6180,6180,6180,6180,0
|
|
20240820,194100,91463560,6180,6180,6180,6180,0
|
|
20240820,194000,91463560,6180,6180,6180,6180,0
|
|
20240820,193900,91463560,6180,6180,6180,6180,0
|
|
20240820,193800,91463560,6180,6180,6180,6180,0
|
|
20240820,193700,91463560,6180,6180,6180,6180,0
|
|
20240820,193600,91463560,6180,6180,6180,6180,0
|
|
20240820,193500,91463560,6180,6180,6180,6180,0
|
|
20240820,193400,91463560,6180,6180,6180,6180,0
|
|
20240820,193300,91463560,6180,6180,6180,6180,0
|
|
20240820,193200,91463560,6180,6180,6180,6180,0
|
|
20240820,193100,91463560,6180,6180,6180,6180,0
|
|
20240820,193000,91463560,6180,6180,6180,6180,0
|
|
20240820,192900,91463560,6180,6180,6180,6180,0
|
|
20240820,192800,91463560,6180,6180,6180,6180,0
|
|
20240820,192700,91463560,6180,6180,6180,6180,0
|
|
20240820,192600,91463560,6180,6180,6180,6180,0
|
|
20240820,192500,91463560,6180,6180,6180,6180,0
|
|
20240820,192400,91463560,6180,6180,6180,6180,0
|
|
20240820,192300,91463560,6180,6180,6180,6180,0
|
|
20240820,192200,91463560,6180,6180,6180,6180,0
|
|
20240820,192100,91463560,6180,6180,6180,6180,0
|
|
20240820,192000,91463560,6180,6180,6180,6180,0
|
|
20240820,191900,91463560,6180,6180,6180,6180,0
|
|
20240820,191800,91463560,6180,6180,6180,6180,90
|
|
20240820,191700,91463560,6180,6180,6180,6180,0
|
|
20240820,191600,91463560,6180,6180,6180,6180,0
|
|
20240820,191500,91463560,6180,6180,6180,6180,0
|
|
20240820,191400,91463560,6180,6180,6180,6180,0
|
|
20240820,191300,91463560,6180,6180,6180,6180,0
|
|
20240820,191200,91463560,6180,6180,6180,6180,0
|
|
20240820,191100,91463560,6180,6180,6180,6180,0
|
|
20240820,191000,91463560,6180,6180,6180,6180,0
|
|
20240820,190900,91463560,6180,6180,6180,6180,0
|
|
20240820,190800,91463560,6180,6180,6180,6180,0
|
|
20240820,190700,91463560,6180,6180,6180,6180,0
|
|
20240820,190600,91463560,6180,6180,6180,6180,0
|
|
20240820,190500,91463560,6180,6180,6180,6180,0
|
|
20240820,190400,91463560,6180,6180,6180,6180,0
|
|
20240820,190300,91463560,6180,6180,6180,6180,0
|
|
20240820,190200,91463560,6180,6180,6180,6180,0
|
|
20240820,190100,91463560,6180,6180,6180,6180,0
|
|
20240820,190000,91463560,6180,6180,6180,6180,0
|
|
20240820,185900,91463560,6180,6180,6180,6180,0
|
|
20240820,185800,91463560,6180,6180,6180,6180,0
|
|
20240820,185700,91463560,6180,6180,6180,6180,0
|
|
20240820,185600,91463560,6180,6180,6180,6180,0
|
|
20240820,185500,91463560,6180,6180,6180,6180,0
|
|
20240820,185400,91463560,6180,6180,6180,6180,0
|
|
20240820,185300,91463560,6180,6180,6180,6180,0
|
|
20240820,185200,91463560,6180,6180,6180,6180,0
|
|
20240820,185100,91463560,6180,6180,6180,6180,0
|
|
20240820,185000,91463560,6180,6180,6180,6180,0
|
|
20240820,184900,91463560,6180,6180,6180,6180,0
|
|
20240820,184800,91463560,6180,6180,6180,6180,90
|
|
20240820,184700,91463560,6180,6180,6180,6180,0
|
|
20240820,184600,91463560,6180,6180,6180,6180,0
|
|
20240820,184500,91463560,6180,6180,6180,6180,0
|
|
20240820,184400,91463560,6180,6180,6180,6180,0
|
|
20240820,184300,91463560,6180,6180,6180,6180,0
|
|
20240820,184200,91463560,6180,6180,6180,6180,0
|
|
20240820,184100,91463560,6180,6180,6180,6180,0
|
|
20240820,184000,91463560,6180,6180,6180,6180,0
|
|
20240820,183900,91463560,6180,6180,6180,6180,0
|
|
20240820,183800,91463560,6180,6180,6180,6180,0
|
|
20240820,183700,91463560,6180,6180,6180,6180,0
|
|
20240820,183600,91463560,6180,6180,6180,6180,0
|
|
20240820,183500,91463560,6180,6180,6180,6180,0
|
|
20240820,183400,91463560,6180,6180,6180,6180,0
|
|
20240820,183300,91463560,6180,6180,6180,6180,0
|
|
20240820,183200,91463560,6180,6180,6180,6180,0
|
|
20240820,183100,91463560,6180,6180,6180,6180,0
|
|
20240820,183000,91463560,6180,6180,6180,6180,0
|
|
20240820,182900,91463560,6180,6180,6180,6180,0
|
|
20240820,182800,91463560,6180,6180,6180,6180,0
|
|
20240820,182700,91463560,6180,6180,6180,6180,0
|
|
20240820,182600,91463560,6180,6180,6180,6180,0
|
|
20240820,182500,91463560,6180,6180,6180,6180,0
|
|
20240820,182400,91463560,6180,6180,6180,6180,0
|
|
20240820,182300,91463560,6180,6180,6180,6180,0
|
|
20240820,182200,91463560,6180,6180,6180,6180,0
|
|
20240820,182100,91463560,6180,6180,6180,6180,0
|
|
20240820,182000,91463560,6180,6180,6180,6180,0
|
|
20240820,181900,91463560,6180,6180,6180,6180,0
|
|
20240820,181800,91463560,6180,6180,6180,6180,90
|
|
20240820,181700,91463560,6180,6180,6180,6180,0
|
|
20240820,181600,91463560,6180,6180,6180,6180,0
|
|
20240820,181500,91463560,6180,6180,6180,6180,0
|
|
20240820,181400,91463560,6180,6180,6180,6180,0
|
|
20240820,181300,91463560,6180,6180,6180,6180,0
|
|
20240820,181200,91463560,6180,6180,6180,6180,0
|
|
20240820,181100,91463560,6180,6180,6180,6180,0
|
|
20240820,181000,91463560,6180,6180,6180,6180,0
|
|
20240820,180900,91463560,6180,6180,6180,6180,0
|
|
20240820,180800,91463560,6180,6180,6180,6180,0
|
|
20240820,180700,91463560,6180,6180,6180,6180,0
|
|
20240820,180600,91463560,6180,6180,6180,6180,0
|
|
20240820,180500,91463560,6180,6180,6180,6180,0
|
|
20240820,180400,91463560,6180,6180,6180,6180,0
|
|
20240820,180300,91463560,6180,6180,6180,6180,0
|
|
20240820,180200,91463560,6180,6180,6180,6180,0
|
|
20240820,180100,91463560,6180,6180,6180,6180,0
|
|
20240820,180000,91463560,6180,6180,6180,6180,0
|
|
20240820,175900,91463560,6180,6180,6180,6180,0
|
|
20240820,175800,91463560,6180,6180,6180,6180,0
|
|
20240820,175700,91463560,6180,6180,6180,6180,0
|
|
20240820,175600,91463560,6180,6180,6180,6180,0
|
|
20240820,175500,91463560,6180,6180,6180,6180,0
|
|
20240820,175400,91463560,6180,6180,6180,6180,0
|
|
20240820,175300,91463560,6180,6180,6180,6180,0
|
|
20240820,175200,91463560,6180,6180,6180,6180,0
|
|
20240820,175100,91463560,6180,6180,6180,6180,0
|
|
20240820,175000,91463560,6180,6180,6180,6180,0
|
|
20240820,174900,91463560,6180,6180,6180,6180,0
|
|
20240820,174800,91463560,6180,6180,6180,6180,90
|
|
20240820,174700,91463560,6180,6180,6180,6180,0
|
|
20240820,174600,91463560,6180,6180,6180,6180,0
|
|
20240820,174500,91463560,6180,6180,6180,6180,0
|
|
20240820,174400,91463560,6180,6180,6180,6180,0
|
|
20240820,174300,91463560,6180,6180,6180,6180,0
|
|
20240820,174200,91463560,6180,6180,6180,6180,0
|
|
20240820,174100,91463560,6180,6180,6180,6180,0
|
|
20240820,174000,91463560,6180,6180,6180,6180,0
|
|
20240820,173900,91463560,6180,6180,6180,6180,0
|
|
20240820,173800,91463560,6180,6180,6180,6180,0
|
|
20240820,173700,91463560,6180,6180,6180,6180,0
|
|
20240820,173600,91463560,6180,6180,6180,6180,0
|
|
20240820,173500,91463560,6180,6180,6180,6180,0
|
|
20240820,173400,91463560,6180,6180,6180,6180,0
|
|
20240820,173300,91463560,6180,6180,6180,6180,0
|
|
20240820,173200,91463560,6180,6180,6180,6180,0
|
|
20240820,173100,91463560,6180,6180,6180,6180,0
|
|
20240820,173000,91463560,6180,6180,6180,6180,0
|
|
20240820,172900,91463560,6180,6180,6180,6180,0
|
|
20240820,172800,91463560,6180,6180,6180,6180,0
|
|
20240820,172700,91463560,6180,6180,6180,6180,0
|
|
20240820,172600,91463560,6180,6180,6180,6180,0
|
|
20240820,172500,91463560,6180,6180,6180,6180,0
|
|
20240820,172400,91463560,6180,6180,6180,6180,0
|
|
20240820,172300,91463560,6180,6180,6180,6180,0
|
|
20240820,172200,91463560,6180,6180,6180,6180,0
|
|
20240820,172100,91463560,6180,6180,6180,6180,0
|
|
20240820,172000,91463560,6180,6180,6180,6180,0
|
|
20240820,171900,91463560,6180,6180,6180,6180,0
|
|
20240820,171800,91463560,6180,6180,6180,6180,90
|
|
20240820,171700,91463560,6180,6180,6180,6180,0
|
|
20240820,171600,91463560,6180,6180,6180,6180,0
|
|
20240820,171500,91463560,6180,6180,6180,6180,0
|
|
20240820,171400,91463560,6180,6180,6180,6180,0
|
|
20240820,171300,91463560,6180,6180,6180,6180,0
|
|
20240820,171200,91463560,6180,6180,6180,6180,0
|
|
20240820,171100,91463560,6180,6180,6180,6180,0
|
|
20240820,171000,91463560,6180,6180,6180,6180,0
|
|
20240820,170900,91463560,6180,6180,6180,6180,0
|
|
20240820,170800,91463560,6180,6180,6180,6180,0
|
|
20240820,170700,91463560,6180,6180,6180,6180,0
|
|
20240820,170600,91463560,6180,6180,6180,6180,0
|
|
20240820,170500,91463560,6180,6180,6180,6180,0
|
|
20240820,170400,91463560,6180,6180,6180,6180,0
|
|
20240820,170300,91463560,6180,6180,6180,6180,0
|
|
20240820,170200,91463560,6180,6180,6180,6180,0
|
|
20240820,170100,91463560,6180,6180,6180,6180,0
|
|
20240820,170000,91463560,6180,6180,6180,6180,0
|
|
20240820,165900,91463560,6180,6180,6180,6180,0
|
|
20240820,165800,91463560,6180,6180,6180,6180,0
|
|
20240820,165700,91463560,6180,6180,6180,6180,0
|
|
20240820,165600,91463560,6180,6180,6180,6180,0
|
|
20240820,165500,91463560,6180,6180,6180,6180,0
|
|
20240820,165400,91463560,6180,6180,6180,6180,0
|
|
20240820,165300,91463560,6180,6180,6180,6180,0
|
|
20240820,165200,91463560,6180,6180,6180,6180,0
|
|
20240820,165100,91463560,6180,6180,6180,6180,0
|
|
20240820,165000,91463560,6180,6180,6180,6180,0
|
|
20240820,164900,91463560,6180,6180,6180,6180,0
|
|
20240820,164800,91463560,6180,6180,6180,6180,90
|
|
20240820,164700,91463560,6180,6180,6180,6180,0
|
|
20240820,164600,91463560,6180,6180,6180,6180,0
|
|
20240820,164500,91463560,6180,6180,6180,6180,0
|
|
20240820,164400,91463560,6180,6180,6180,6180,0
|
|
20240820,164300,91463560,6180,6180,6180,6180,0
|
|
20240820,164200,91463560,6180,6180,6180,6180,0
|
|
20240820,164100,91463560,6180,6180,6180,6180,0
|
|
20240820,164000,91463560,6180,6180,6180,6180,0
|
|
20240820,163900,91463560,6180,6180,6180,6180,0
|
|
20240820,163800,91463560,6180,6180,6180,6180,0
|
|
20240820,163700,91463560,6180,6180,6180,6180,0
|
|
20240820,163600,91463560,6180,6180,6180,6180,0
|
|
20240820,163500,91463560,6180,6180,6180,6180,0
|
|
20240820,163400,91463560,6180,6180,6180,6180,0
|
|
20240820,163300,91463560,6180,6180,6180,6180,0
|
|
20240820,163200,91463560,6180,6180,6180,6180,0
|
|
20240820,163100,91463560,6180,6180,6180,6180,0
|
|
20240820,163000,91463560,6180,6180,6180,6180,0
|
|
20240820,162900,91463560,6180,6180,6180,6180,0
|
|
20240820,162800,91463560,6180,6180,6180,6180,0
|
|
20240820,162700,91463560,6180,6180,6180,6180,0
|
|
20240820,162600,91463560,6180,6180,6180,6180,0
|
|
20240820,162500,91463560,6180,6180,6180,6180,0
|
|
20240820,162400,91463560,6180,6180,6180,6180,0
|
|
20240820,162300,91463560,6180,6180,6180,6180,0
|
|
20240820,162200,91463560,6180,6180,6180,6180,0
|
|
20240820,162100,91463560,6180,6180,6180,6180,0
|
|
20240820,162000,91463560,6180,6180,6180,6180,0
|
|
20240820,161900,91463560,6180,6180,6180,6180,0
|
|
20240820,161800,91463560,6180,6180,6180,6180,90
|
|
20240820,161700,91463560,6180,6180,6180,6180,0
|
|
20240820,161600,91463560,6180,6180,6180,6180,0
|
|
20240820,161500,91463560,6180,6180,6180,6180,0
|
|
20240820,161400,91463560,6180,6180,6180,6180,0
|
|
20240820,161300,91463560,6180,6180,6180,6180,0
|
|
20240820,161200,91463560,6180,6180,6180,6180,0
|
|
20240820,161100,91463560,6180,6180,6180,6180,0
|
|
20240820,161000,91463560,6180,6180,6180,6180,0
|
|
20240820,160900,91463560,6180,6180,6180,6180,0
|
|
20240820,160800,91463560,6180,6180,6180,6180,0
|
|
20240820,160700,91463560,6180,6180,6180,6180,0
|
|
20240820,160600,91463560,6180,6180,6180,6180,0
|
|
20240820,160500,91463560,6180,6180,6180,6180,0
|
|
20240820,160400,91463560,6180,6180,6180,6180,0
|
|
20240820,160300,91463560,6180,6180,6180,6180,0
|
|
20240820,160200,91463560,6180,6180,6180,6180,0
|
|
20240820,160100,91463560,6180,6180,6180,6180,0
|
|
20240820,160000,91463560,6180,6180,6180,6180,0
|
|
20240820,155900,91463560,6180,6180,6180,6180,0
|
|
20240820,155800,91463560,6180,6180,6180,6180,0
|
|
20240820,155700,91463560,6180,6180,6180,6180,0
|
|
20240820,155600,91463560,6180,6180,6180,6180,0
|
|
20240820,155500,91463560,6180,6180,6180,6180,0
|
|
20240820,155400,91463560,6180,6180,6180,6180,0
|
|
20240820,155300,91463560,6180,6180,6180,6180,0
|
|
20240820,155200,91463560,6180,6180,6180,6180,0
|
|
20240820,155100,91463560,6180,6180,6180,6180,0
|
|
20240820,155000,91463560,6180,6180,6180,6180,0
|
|
20240820,154900,91463560,6180,6180,6180,6180,0
|
|
20240820,154800,91463560,6180,6180,6180,6180,90
|
|
20240820,154700,91463560,6180,6180,6180,6180,0
|
|
20240820,154600,91463560,6180,6180,6180,6180,0
|
|
20240820,154500,91463560,6180,6180,6180,6180,0
|
|
20240820,154400,91463560,6180,6180,6180,6180,0
|
|
20240820,154300,91463560,6180,6180,6180,6180,0
|
|
20240820,154200,91463560,6180,6180,6180,6180,0
|
|
20240820,154100,91463560,6180,6180,6180,6180,0
|
|
20240820,154000,91463560,6180,6180,6180,6180,0
|
|
20240820,153900,91463560,6180,6180,6180,6180,0
|
|
20240820,153800,91463560,6180,6180,6180,6180,0
|
|
20240820,153700,91463560,6180,6180,6180,6180,0
|
|
20240820,153600,91463560,6180,6180,6180,6180,0
|
|
20240820,153500,91463560,6180,6180,6180,6180,0
|
|
20240820,153400,91463560,6180,6180,6180,6180,0
|
|
20240820,153300,91463560,6180,6180,6180,6180,0
|
|
20240820,153200,91463560,6180,6180,6180,6180,0
|
|
20240820,153100,91463560,6180,6180,6180,6180,0
|
|
20240820,153000,91463560,6180,6180,6180,6180,90
|
|
20240820,152900,90907360,6180,6180,6180,6180,0
|
|
20240820,152800,90907360,6180,6180,6180,6180,0
|
|
20240820,152700,90907360,6180,6180,6180,6180,0
|
|
20240820,152600,90907360,6180,6180,6180,6180,0
|
|
20240820,152500,90907360,6180,6180,6180,6180,0
|
|
20240820,152400,90907360,6180,6180,6180,6180,0
|
|
20240820,152300,90907360,6180,6180,6180,6180,0
|
|
20240820,152200,90907360,6180,6180,6180,6180,0
|
|
20240820,152100,90907360,6180,6180,6180,6180,0
|
|
20240820,152000,90907360,6180,6180,6180,6180,0
|
|
20240820,151900,90907360,6180,6170,6180,6170,38
|
|
20240820,151800,90672740,6170,6170,6170,6170,4
|
|
20240820,151700,90648060,6170,6170,6170,6170,0
|
|
20240820,151600,90648060,6170,6170,6170,6170,0
|
|
20240820,151500,90648060,6170,6170,6170,6170,0
|
|
20240820,151400,90648060,6170,6170,6170,6170,0
|
|
20240820,151300,90648060,6170,6170,6170,6170,0
|
|
20240820,151200,90648060,6170,6170,6170,6170,0
|
|
20240820,151100,90648060,6170,6170,6170,6170,0
|
|
20240820,151000,90648060,6170,6180,6180,6170,1090
|
|
20240820,150900,83911960,6190,6190,6190,6190,49
|
|
20240820,150800,83608650,6190,6190,6190,6190,1
|
|
20240820,150700,83602460,6190,6190,6190,6190,0
|
|
20240820,150600,83602460,6190,6190,6190,6190,0
|
|
20240820,150500,83602460,6190,6180,6190,6180,50
|
|
20240820,150400,83292970,6180,6180,6180,6180,0
|
|
20240820,150300,83292970,6180,6180,6180,6180,0
|
|
20240820,150200,83292970,6180,6180,6180,6180,0
|
|
20240820,150100,83292970,6180,6180,6180,6180,9
|
|
20240820,150000,83237350,6190,6190,6190,6190,0
|
|
20240820,145900,83237350,6190,6190,6190,6190,0
|
|
20240820,145800,83237350,6190,6190,6190,6190,0
|
|
20240820,145700,83237350,6190,6190,6190,6190,0
|
|
20240820,145600,83237350,6190,6190,6190,6190,0
|
|
20240820,145500,83237350,6190,6190,6190,6190,0
|
|
20240820,145400,83237350,6190,6190,6190,6190,0
|
|
20240820,145300,83237350,6190,6190,6190,6190,0
|
|
20240820,145200,83237350,6190,6190,6190,6190,0
|
|
20240820,145100,83237350,6190,6190,6190,6190,0
|
|
20240820,145000,83237350,6190,6190,6190,6190,0
|
|
20240820,144900,83237350,6190,6190,6190,6190,0
|
|
20240820,144800,83237350,6190,6190,6190,6190,0
|
|
20240820,144700,83237350,6190,6190,6190,6190,1
|
|
20240820,144600,83231160,6170,6170,6170,6170,0
|
|
20240820,144500,83231160,6170,6170,6170,6170,150
|
|
20240820,144400,82305660,6170,6170,6170,6170,0
|
|
20240820,144300,82305660,6170,6170,6170,6170,531
|
|
20240820,144200,79029390,6170,6170,6170,6170,0
|
|
20240820,144100,79029390,6170,6170,6170,6170,0
|
|
20240820,144000,79029390,6170,6170,6170,6170,0
|
|
20240820,143900,79029390,6170,6170,6170,6170,6
|
|
20240820,143800,78992370,6190,6170,6190,6170,501
|
|
20240820,143700,75901180,6170,6170,6170,6170,0
|
|
20240820,143600,75901180,6170,6170,6170,6170,0
|
|
20240820,143500,75901180,6170,6180,6180,6170,134
|
|
20240820,143400,75074260,6180,6180,6180,6180,0
|
|
20240820,143300,75074260,6180,6180,6180,6180,0
|
|
20240820,143200,75074260,6180,6180,6180,6180,0
|
|
20240820,143100,75074260,6180,6180,6180,6180,0
|
|
20240820,143000,75074260,6180,6180,6180,6180,0
|
|
20240820,142900,75074260,6180,6180,6180,6180,177
|
|
20240820,142800,73980400,6180,6180,6180,6180,17
|
|
20240820,142700,73875340,6180,6180,6180,6180,36
|
|
20240820,142600,73652860,6180,6180,6180,6180,0
|
|
20240820,142500,73652860,6180,6180,6180,6180,91
|
|
20240820,142400,73090480,6180,6180,6180,6180,0
|
|
20240820,142300,73090480,6180,6180,6180,6180,100
|
|
20240820,142200,72472480,6190,6190,6190,6190,0
|
|
20240820,142100,72472480,6190,6190,6190,6190,0
|
|
20240820,142000,72472480,6190,6190,6190,6190,0
|
|
20240820,141900,72472480,6190,6190,6190,6190,0
|
|
20240820,141800,72472480,6190,6190,6190,6190,0
|
|
20240820,141700,72472480,6190,6190,6190,6190,0
|
|
20240820,141600,72472480,6190,6190,6190,6190,0
|
|
20240820,141500,72472480,6190,6190,6190,6190,0
|
|
20240820,141400,72472480,6190,6190,6190,6190,0
|
|
20240820,141300,72472480,6190,6190,6190,6190,5
|
|
20240820,141200,72441530,6190,6190,6190,6190,0
|
|
20240820,141100,72441530,6190,6190,6190,6190,0
|
|
20240820,141000,72441530,6190,6190,6190,6190,0
|
|
20240820,140900,72441530,6190,6190,6190,6190,5
|
|
20240820,140800,72410580,6200,6200,6200,6200,5
|
|
20240820,140700,72379580,6200,6200,6200,6200,25
|
|
20240820,140600,72224580,6200,6200,6200,6200,0
|
|
20240820,140500,72224580,6200,6200,6200,6200,1
|
|
20240820,140400,72218380,6180,6180,6180,6180,1
|
|
20240820,140300,72212200,6180,6180,6180,6180,0
|
|
20240820,140200,72212200,6180,6180,6180,6180,0
|
|
20240820,140100,72212200,6180,6180,6180,6180,0
|
|
20240820,140000,72212200,6180,6180,6180,6180,0
|
|
20240820,135900,72212200,6180,6180,6180,6180,0
|
|
20240820,135800,72212200,6180,6180,6180,6180,0
|
|
20240820,135700,72212200,6180,6180,6180,6180,0
|
|
20240820,135600,72212200,6180,6180,6180,6180,0
|
|
20240820,135500,72212200,6180,6180,6180,6180,0
|
|
20240820,135400,72212200,6180,6180,6180,6180,0
|
|
20240820,135300,72212200,6180,6180,6180,6180,0
|
|
20240820,135200,72212200,6180,6180,6180,6180,0
|
|
20240820,135100,72212200,6180,6180,6180,6180,0
|
|
20240820,135000,72212200,6180,6180,6180,6180,0
|
|
20240820,134900,72212200,6180,6180,6180,6180,0
|
|
20240820,134800,72212200,6180,6180,6180,6180,0
|
|
20240820,134700,72212200,6180,6180,6180,6180,0
|
|
20240820,134600,72212200,6180,6180,6180,6180,0
|
|
20240820,134500,72212200,6180,6180,6180,6180,0
|
|
20240820,134400,72212200,6180,6180,6180,6180,0
|
|
20240820,134300,72212200,6180,6180,6180,6180,0
|
|
20240820,134200,72212200,6180,6180,6180,6180,0
|
|
20240820,134100,72212200,6180,6180,6180,6180,0
|
|
20240820,134000,72212200,6180,6180,6180,6180,0
|
|
20240820,133900,72212200,6180,6180,6180,6180,0
|
|
20240820,133800,72212200,6180,6180,6180,6180,100
|
|
20240820,133700,71594200,6180,6180,6180,6180,0
|
|
20240820,133600,71594200,6180,6180,6180,6180,0
|
|
20240820,133500,71594200,6180,6180,6180,6180,0
|
|
20240820,133400,71594200,6180,6180,6180,6180,0
|
|
20240820,133300,71594200,6180,6180,6180,6180,0
|
|
20240820,133200,71594200,6180,6180,6180,6180,0
|
|
20240820,133100,71594200,6180,6180,6180,6180,0
|
|
20240820,133000,71594200,6180,6180,6180,6180,0
|
|
20240820,132900,71594200,6180,6180,6180,6180,0
|
|
20240820,132800,71594200,6180,6180,6180,6180,0
|
|
20240820,132700,71594200,6180,6180,6180,6180,0
|
|
20240820,132600,71594200,6180,6180,6180,6180,0
|
|
20240820,132500,71594200,6180,6180,6180,6180,0
|
|
20240820,132400,71594200,6180,6180,6180,6180,100
|
|
20240820,132300,70976200,6200,6200,6200,6200,0
|
|
20240820,132200,70976200,6200,6200,6200,6200,0
|
|
20240820,132100,70976200,6200,6200,6200,6200,0
|
|
20240820,132000,70976200,6200,6200,6200,6200,0
|
|
20240820,131900,70976200,6200,6200,6200,6200,0
|
|
20240820,131800,70976200,6200,6200,6200,6200,0
|
|
20240820,131700,70976200,6200,6200,6200,6200,0
|
|
20240820,131600,70976200,6200,6200,6200,6200,0
|
|
20240820,131500,70976200,6200,6200,6200,6200,10
|
|
20240820,131400,70914200,6200,6200,6200,6200,1
|
|
20240820,131300,70908000,6200,6200,6200,6200,0
|
|
20240820,131200,70908000,6200,6200,6200,6200,0
|
|
20240820,131100,70908000,6200,6200,6200,6200,0
|
|
20240820,131000,70908000,6200,6200,6200,6200,0
|
|
20240820,130900,70908000,6200,6200,6200,6200,0
|
|
20240820,130800,70908000,6200,6200,6200,6200,0
|
|
20240820,130700,70908000,6200,6200,6200,6200,0
|
|
20240820,130600,70908000,6200,6200,6200,6200,0
|
|
20240820,130500,70908000,6200,6200,6200,6200,0
|
|
20240820,130400,70908000,6200,6200,6200,6200,0
|
|
20240820,130300,70908000,6200,6200,6200,6200,0
|
|
20240820,130200,70908000,6200,6200,6200,6200,0
|
|
20240820,130100,70908000,6200,6200,6200,6200,0
|
|
20240820,130000,70908000,6200,6200,6200,6200,0
|
|
20240820,125900,70908000,6200,6200,6200,6200,0
|
|
20240820,125800,70908000,6200,6200,6200,6200,0
|
|
20240820,125700,70908000,6200,6200,6200,6200,0
|
|
20240820,125600,70908000,6200,6200,6200,6200,0
|
|
20240820,125500,70908000,6200,6200,6200,6200,0
|
|
20240820,125400,70908000,6200,6200,6200,6200,0
|
|
20240820,125300,70908000,6200,6200,6200,6200,0
|
|
20240820,125200,70908000,6200,6200,6200,6200,0
|
|
20240820,125100,70908000,6200,6200,6200,6200,831
|
|
20240820,125000,65755800,6190,6190,6190,6190,169
|
|
20240820,124900,64709690,6190,6190,6190,6190,0
|
|
20240820,124800,64709690,6190,6190,6190,6190,20
|
|
20240820,124700,64585890,6190,6190,6190,6190,20
|
|
20240820,124600,64462090,6190,6190,6190,6190,55
|
|
20240820,124500,64121640,6190,6180,6190,6180,30
|
|
20240820,124400,63936140,6190,6190,6190,6190,10
|
|
20240820,124300,63874240,6180,6180,6180,6180,0
|
|
20240820,124200,63874240,6180,6180,6180,6180,84
|
|
20240820,124100,63355120,6170,6170,6170,6170,0
|
|
20240820,124000,63355120,6170,6170,6170,6170,5
|
|
20240820,123900,63324270,6180,6180,6180,6180,1
|
|
20240820,123800,63318090,6180,6180,6180,6180,0
|
|
20240820,123700,63318090,6180,6180,6180,6180,0
|
|
20240820,123600,63318090,6180,6180,6180,6180,2
|
|
20240820,123500,63305730,6180,6180,6180,6180,188
|
|
20240820,123400,62143890,6180,6180,6180,6180,0
|
|
20240820,123300,62143890,6180,6180,6180,6180,0
|
|
20240820,123200,62143890,6180,6180,6180,6180,3
|
|
20240820,123100,62125350,6180,6180,6180,6180,54
|
|
20240820,123000,61791630,6180,6180,6180,6180,22
|
|
20240820,122900,61655670,6180,6180,6180,6180,0
|
|
20240820,122800,61655670,6180,6180,6180,6180,0
|
|
20240820,122700,61655670,6180,6180,6180,6180,0
|
|
20240820,122600,61655670,6180,6180,6180,6180,0
|
|
20240820,122500,61655670,6180,6180,6180,6180,0
|
|
20240820,122400,61655670,6180,6180,6180,6180,0
|
|
20240820,122300,61655670,6180,6180,6180,6180,0
|
|
20240820,122200,61655670,6180,6180,6180,6180,0
|
|
20240820,122100,61655670,6180,6180,6180,6180,0
|
|
20240820,122000,61655670,6180,6180,6180,6180,0
|
|
20240820,121900,61655670,6180,6180,6180,6180,10
|
|
20240820,121800,61593870,6180,6180,6180,6180,0
|
|
20240820,121700,61593870,6180,6180,6180,6180,0
|
|
20240820,121600,61593870,6180,6190,6190,6180,300
|
|
20240820,121500,59739390,6190,6190,6190,6190,1
|
|
20240820,121400,59733200,6180,6180,6180,6180,0
|
|
20240820,121300,59733200,6180,6180,6180,6180,0
|
|
20240820,121200,59733200,6180,6180,6180,6180,0
|
|
20240820,121100,59733200,6180,6180,6180,6180,86
|
|
20240820,121000,59201720,6200,6200,6200,6200,0
|
|
20240820,120900,59201720,6200,6200,6200,6200,0
|
|
20240820,120800,59201720,6200,6200,6200,6200,5
|
|
20240820,120700,59170720,6200,6200,6200,6200,0
|
|
20240820,120600,59170720,6200,6200,6200,6200,0
|
|
20240820,120500,59170720,6200,6200,6200,6200,0
|
|
20240820,120400,59170720,6200,6200,6200,6200,0
|
|
20240820,120300,59170720,6200,6200,6200,6200,1
|
|
20240820,120200,59164520,6190,6190,6190,6190,1
|
|
20240820,120100,59158330,6180,6180,6180,6180,0
|
|
20240820,120000,59158330,6180,6180,6180,6180,0
|
|
20240820,115900,59158330,6180,6180,6180,6180,0
|
|
20240820,115800,59158330,6180,6180,6180,6180,0
|
|
20240820,115700,59158330,6180,6180,6180,6180,0
|
|
20240820,115600,59158330,6180,6180,6180,6180,0
|
|
20240820,115500,59158330,6180,6180,6180,6180,22
|
|
20240820,115400,59022370,6200,6200,6200,6200,0
|
|
20240820,115300,59022370,6200,6200,6200,6200,0
|
|
20240820,115200,59022370,6200,6200,6200,6200,323
|
|
20240820,115100,57019770,6180,6180,6180,6180,0
|
|
20240820,115000,57019770,6180,6180,6180,6180,6
|
|
20240820,114900,56982690,6200,6200,6200,6200,0
|
|
20240820,114800,56982690,6200,6200,6200,6200,0
|
|
20240820,114700,56982690,6200,6200,6200,6200,20
|
|
20240820,114600,56858690,6200,6200,6200,6200,0
|
|
20240820,114500,56858690,6200,6200,6200,6200,0
|
|
20240820,114400,56858690,6200,6200,6200,6200,0
|
|
20240820,114300,56858690,6200,6200,6200,6200,0
|
|
20240820,114200,56858690,6200,6200,6200,6200,0
|
|
20240820,114100,56858690,6200,6200,6200,6200,0
|
|
20240820,114000,56858690,6200,6200,6200,6200,0
|
|
20240820,113900,56858690,6200,6200,6200,6200,0
|
|
20240820,113800,56858690,6200,6200,6200,6200,0
|
|
20240820,113700,56858690,6200,6200,6200,6200,0
|
|
20240820,113600,56858690,6200,6200,6200,6200,1
|
|
20240820,113500,56852490,6180,6180,6180,6180,0
|
|
20240820,113400,56852490,6180,6180,6180,6180,5
|
|
20240820,113300,56821590,6190,6190,6190,6190,0
|
|
20240820,113200,56821590,6190,6190,6190,6190,0
|
|
20240820,113100,56821590,6190,6190,6190,6190,0
|
|
20240820,113000,56821590,6190,6190,6190,6190,0
|
|
20240820,112900,56821590,6190,6190,6190,6190,0
|
|
20240820,112800,56821590,6190,6190,6190,6190,0
|
|
20240820,112700,56821590,6190,6190,6190,6190,0
|
|
20240820,112600,56821590,6190,6190,6190,6190,1000
|
|
20240820,112500,50631590,6180,6180,6180,6180,0
|
|
20240820,112400,50631590,6180,6180,6180,6180,0
|
|
20240820,112300,50631590,6180,6180,6180,6180,0
|
|
20240820,112200,50631590,6180,6180,6180,6180,10
|
|
20240820,112100,50569790,6200,6200,6200,6200,1
|
|
20240820,112000,50563590,6190,6190,6190,6190,0
|
|
20240820,111900,50563590,6190,6190,6190,6190,0
|
|
20240820,111800,50563590,6190,6190,6190,6190,200
|
|
20240820,111700,49325590,6170,6170,6170,6170,0
|
|
20240820,111600,49325590,6170,6170,6170,6170,0
|
|
20240820,111500,49325590,6170,6170,6170,6170,0
|
|
20240820,111400,49325590,6170,6170,6170,6170,0
|
|
20240820,111300,49325590,6170,6170,6170,6170,0
|
|
20240820,111200,49325590,6170,6170,6170,6170,0
|
|
20240820,111100,49325590,6170,6170,6170,6170,0
|
|
20240820,111000,49325590,6170,6170,6170,6170,0
|
|
20240820,110900,49325590,6170,6170,6170,6170,0
|
|
20240820,110800,49325590,6170,6170,6170,6170,0
|
|
20240820,110700,49325590,6170,6180,6180,6170,36
|
|
20240820,110600,49103420,6190,6190,6190,6190,0
|
|
20240820,110500,49103420,6190,6190,6190,6190,0
|
|
20240820,110400,49103420,6190,6190,6190,6190,500
|
|
20240820,110300,46008420,6190,6190,6190,6190,0
|
|
20240820,110200,46008420,6190,6190,6190,6190,0
|
|
20240820,110100,46008420,6190,6190,6190,6190,0
|
|
20240820,110000,46008420,6190,6190,6190,6190,0
|
|
20240820,105900,46008420,6190,6190,6190,6190,3
|
|
20240820,105800,45989850,6190,6190,6190,6190,0
|
|
20240820,105700,45989850,6190,6190,6190,6190,0
|
|
20240820,105600,45989850,6190,6190,6190,6190,0
|
|
20240820,105500,45989850,6190,6190,6190,6190,0
|
|
20240820,105400,45989850,6190,6190,6190,6190,0
|
|
20240820,105300,45989850,6190,6190,6190,6190,0
|
|
20240820,105200,45989850,6190,6190,6190,6190,0
|
|
20240820,105100,45989850,6190,6190,6190,6190,0
|
|
20240820,105000,45989850,6190,6190,6190,6190,0
|
|
20240820,104900,45989850,6190,6190,6190,6190,0
|
|
20240820,104800,45989850,6190,6190,6200,6190,176
|
|
20240820,104700,44900370,6190,6190,6190,6190,0
|
|
20240820,104600,44900370,6190,6190,6190,6190,2
|
|
20240820,104500,44887990,6190,6190,6190,6190,0
|
|
20240820,104400,44887990,6190,6190,6190,6190,0
|
|
20240820,104300,44887990,6190,6190,6190,6190,0
|
|
20240820,104200,44887990,6190,6190,6190,6190,0
|
|
20240820,104100,44887990,6190,6190,6190,6190,0
|
|
20240820,104000,44887990,6190,6190,6190,6190,0
|
|
20240820,103900,44887990,6190,6190,6190,6190,20
|
|
20240820,103800,44764190,6170,6170,6170,6170,0
|
|
20240820,103700,44764190,6170,6170,6170,6170,0
|
|
20240820,103600,44764190,6170,6170,6170,6170,0
|
|
20240820,103500,44764190,6170,6170,6170,6170,0
|
|
20240820,103400,44764190,6170,6170,6170,6170,1
|
|
20240820,103300,44758020,6170,6170,6170,6170,0
|
|
20240820,103200,44758020,6170,6170,6170,6170,0
|
|
20240820,103100,44758020,6170,6170,6170,6170,35
|
|
20240820,103000,44542070,6170,6170,6170,6170,1
|
|
20240820,102900,44535900,6170,6170,6170,6170,0
|
|
20240820,102800,44535900,6170,6170,6170,6170,0
|
|
20240820,102700,44535900,6170,6170,6170,6170,0
|
|
20240820,102600,44535900,6170,6170,6170,6170,0
|
|
20240820,102500,44535900,6170,6170,6170,6170,0
|
|
20240820,102400,44535900,6170,6170,6170,6170,0
|
|
20240820,102300,44535900,6170,6170,6170,6170,0
|
|
20240820,102200,44535900,6170,6170,6170,6170,0
|
|
20240820,102100,44535900,6170,6170,6170,6170,0
|
|
20240820,102000,44535900,6170,6170,6170,6170,0
|
|
20240820,101900,44535900,6170,6170,6170,6170,30
|
|
20240820,101800,44350800,6190,6190,6190,6190,201
|
|
20240820,101700,43106610,6190,6190,6190,6190,161
|
|
20240820,101600,42110020,6170,6170,6170,6170,0
|
|
20240820,101500,42110020,6170,6170,6170,6170,0
|
|
20240820,101400,42110020,6170,6170,6170,6170,0
|
|
20240820,101300,42110020,6170,6170,6170,6170,0
|
|
20240820,101200,42110020,6170,6170,6170,6170,0
|
|
20240820,101100,42110020,6170,6170,6170,6170,8
|
|
20240820,101000,42060660,6170,6170,6170,6170,0
|
|
20240820,100900,42060660,6170,6170,6170,6170,3
|
|
20240820,100800,42042150,6190,6190,6190,6190,32
|
|
20240820,100700,41844070,6160,6160,6160,6160,0
|
|
20240820,100600,41844070,6160,6160,6160,6160,0
|
|
20240820,100500,41844070,6160,6160,6160,6160,0
|
|
20240820,100400,41844070,6160,6160,6160,6160,0
|
|
20240820,100300,41844070,6160,6160,6160,6160,3
|
|
20240820,100200,41825590,6160,6160,6160,6160,50
|
|
20240820,100100,41517590,6160,6160,6160,6160,0
|
|
20240820,100000,41517590,6160,6160,6160,6160,0
|
|
20240820,095900,41517590,6160,6160,6160,6160,0
|
|
20240820,095800,41517590,6160,6160,6160,6160,1
|
|
20240820,095700,41511430,6190,6190,6190,6190,0
|
|
20240820,095600,41511430,6190,6190,6190,6190,1
|
|
20240820,095500,41505240,6190,6190,6190,6190,0
|
|
20240820,095400,41505240,6190,6190,6190,6190,0
|
|
20240820,095300,41505240,6190,6190,6190,6190,0
|
|
20240820,095200,41505240,6190,6190,6190,6190,2
|
|
20240820,095100,41492860,6190,6190,6190,6190,6
|
|
20240820,095000,41455720,6160,6160,6160,6160,17
|
|
20240820,094900,41351000,6160,6160,6160,6160,0
|
|
20240820,094800,41351000,6160,6160,6160,6160,83
|
|
20240820,094700,40839720,6200,6200,6200,6200,21
|
|
20240820,094600,40709520,6200,6160,6200,6160,89
|
|
20240820,094500,40161200,6200,6200,6200,6200,2
|
|
20240820,094400,40148800,6160,6160,6160,6160,0
|
|
20240820,094300,40148800,6160,6190,6190,6160,292
|
|
20240820,094200,38342900,6190,6190,6190,6190,0
|
|
20240820,094100,38342900,6190,6190,6190,6190,0
|
|
20240820,094000,38342900,6190,6190,6190,6190,0
|
|
20240820,093900,38342900,6190,6190,6190,6190,0
|
|
20240820,093800,38342900,6190,6190,6190,6190,0
|
|
20240820,093700,38342900,6190,6190,6190,6190,0
|
|
20240820,093600,38342900,6190,6190,6190,6190,0
|
|
20240820,093500,38342900,6190,6190,6190,6190,0
|
|
20240820,093400,38342900,6190,6190,6190,6190,0
|
|
20240820,093300,38342900,6190,6190,6190,6190,23
|
|
20240820,093200,38200530,6190,6190,6190,6190,0
|
|
20240820,093100,38200530,6190,6190,6190,6190,3
|
|
20240820,093000,38181960,6190,6190,6190,6190,0
|
|
20240820,092900,38181960,6190,6190,6190,6190,0
|
|
20240820,092800,38181960,6190,6190,6190,6190,0
|
|
20240820,092700,38181960,6190,6200,6200,6190,193
|
|
20240820,092600,36985440,6200,6200,6200,6200,35
|
|
20240820,092500,36768440,6210,6210,6210,6210,241
|
|
20240820,092400,35271830,6200,6200,6200,6200,11
|
|
20240820,092300,35203630,6190,6190,6190,6190,0
|
|
20240820,092200,35203630,6190,6190,6190,6190,4
|
|
20240820,092100,35178870,6210,6210,6210,6190,2087
|
|
20240820,092000,22219280,6180,6180,6180,6180,0
|
|
20240820,091900,22219280,6180,6180,6180,6180,0
|
|
20240820,091800,22219280,6180,6180,6180,6180,0
|
|
20240820,091700,22219280,6180,6180,6180,6180,0
|
|
20240820,091600,22219280,6180,6180,6180,6180,6
|
|
20240820,091500,22182200,6210,6210,6210,6210,0
|
|
20240820,091400,22182200,6210,6210,6210,6210,0
|
|
20240820,091300,22182200,6210,6210,6210,6210,0
|
|
20240820,091200,22182200,6210,6210,6210,6210,242
|
|
20240820,091100,20679380,6210,6200,6210,6200,744
|
|
20240820,091000,16059380,6180,6180,6180,6180,0
|
|
20240820,090900,16059380,6180,6180,6180,6180,0
|
|
20240820,090800,16059380,6180,6200,6200,6180,39
|
|
20240820,090700,15817700,6190,6200,6200,6190,218
|
|
20240820,090600,14467790,6200,6200,6200,6200,214
|
|
20240820,090500,13140990,6200,6200,6200,6200,107
|
|
20240820,090400,12477590,6200,6200,6200,6200,56
|
|
20240820,090300,12130390,6190,6210,6210,6190,1935
|
|
20240820,090200,131460,6260,6260,6260,6260,0
|
|
20240820,090100,131460,6260,6260,6260,6260,19
|
|
20240820,090000,12520,6260,6260,6260,6260,2
|