693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,203000,40582710,8290,8290,8290,8290,114
|
|
20240830,202900,40582710,8290,8290,8290,8290,0
|
|
20240830,202800,40582710,8290,8290,8290,8290,0
|
|
20240830,202700,40582710,8290,8290,8290,8290,0
|
|
20240830,202600,40582710,8290,8290,8290,8290,0
|
|
20240830,202500,40582710,8290,8290,8290,8290,0
|
|
20240830,202400,40582710,8290,8290,8290,8290,0
|
|
20240830,202300,40582710,8290,8290,8290,8290,0
|
|
20240830,202200,40582710,8290,8290,8290,8290,0
|
|
20240830,202100,40582710,8290,8290,8290,8290,0
|
|
20240830,202000,40582710,8290,8290,8290,8290,0
|
|
20240830,201900,40582710,8290,8290,8290,8290,0
|
|
20240830,201800,40582710,8290,8290,8290,8290,0
|
|
20240830,201700,40582710,8290,8290,8290,8290,0
|
|
20240830,201600,40582710,8290,8290,8290,8290,0
|
|
20240830,201500,40582710,8290,8290,8290,8290,0
|
|
20240830,201400,40582710,8290,8290,8290,8290,0
|
|
20240830,201300,40582710,8290,8290,8290,8290,0
|
|
20240830,201200,40582710,8290,8290,8290,8290,0
|
|
20240830,201100,40582710,8290,8290,8290,8290,0
|
|
20240830,201000,40582710,8290,8290,8290,8290,0
|
|
20240830,200900,40582710,8290,8290,8290,8290,0
|
|
20240830,200800,40582710,8290,8290,8290,8290,0
|
|
20240830,200700,40582710,8290,8290,8290,8290,0
|
|
20240830,200600,40582710,8290,8290,8290,8290,0
|
|
20240830,200500,40582710,8290,8290,8290,8290,0
|
|
20240830,200400,40582710,8290,8290,8290,8290,0
|
|
20240830,200300,40582710,8290,8290,8290,8290,0
|
|
20240830,200200,40582710,8290,8290,8290,8290,0
|
|
20240830,200100,40582710,8290,8290,8290,8290,0
|
|
20240830,200000,40582710,8290,8290,8290,8290,114
|
|
20240830,195900,40582710,8290,8290,8290,8290,0
|
|
20240830,195800,40582710,8290,8290,8290,8290,0
|
|
20240830,195700,40582710,8290,8290,8290,8290,0
|
|
20240830,195600,40582710,8290,8290,8290,8290,0
|
|
20240830,195500,40582710,8290,8290,8290,8290,0
|
|
20240830,195400,40582710,8290,8290,8290,8290,0
|
|
20240830,195300,40582710,8290,8290,8290,8290,0
|
|
20240830,195200,40582710,8290,8290,8290,8290,0
|
|
20240830,195100,40582710,8290,8290,8290,8290,0
|
|
20240830,195000,40582710,8290,8290,8290,8290,0
|
|
20240830,194900,40582710,8290,8290,8290,8290,0
|
|
20240830,194800,40582710,8290,8290,8290,8290,0
|
|
20240830,194700,40582710,8290,8290,8290,8290,0
|
|
20240830,194600,40582710,8290,8290,8290,8290,0
|
|
20240830,194500,40582710,8290,8290,8290,8290,0
|
|
20240830,194400,40582710,8290,8290,8290,8290,0
|
|
20240830,194300,40582710,8290,8290,8290,8290,0
|
|
20240830,194200,40582710,8290,8290,8290,8290,0
|
|
20240830,194100,40582710,8290,8290,8290,8290,0
|
|
20240830,194000,40582710,8290,8290,8290,8290,0
|
|
20240830,193900,40582710,8290,8290,8290,8290,0
|
|
20240830,193800,40582710,8290,8290,8290,8290,0
|
|
20240830,193700,40582710,8290,8290,8290,8290,0
|
|
20240830,193600,40582710,8290,8290,8290,8290,0
|
|
20240830,193500,40582710,8290,8290,8290,8290,0
|
|
20240830,193400,40582710,8290,8290,8290,8290,0
|
|
20240830,193300,40582710,8290,8290,8290,8290,0
|
|
20240830,193200,40582710,8290,8290,8290,8290,0
|
|
20240830,193100,40582710,8290,8290,8290,8290,0
|
|
20240830,193000,40582710,8290,8290,8290,8290,114
|
|
20240830,192900,40582710,8290,8290,8290,8290,0
|
|
20240830,192800,40582710,8290,8290,8290,8290,0
|
|
20240830,192700,40582710,8290,8290,8290,8290,0
|
|
20240830,192600,40582710,8290,8290,8290,8290,0
|
|
20240830,192500,40582710,8290,8290,8290,8290,0
|
|
20240830,192400,40582710,8290,8290,8290,8290,0
|
|
20240830,192300,40582710,8290,8290,8290,8290,0
|
|
20240830,192200,40582710,8290,8290,8290,8290,0
|
|
20240830,192100,40582710,8290,8290,8290,8290,0
|
|
20240830,192000,40582710,8290,8290,8290,8290,0
|
|
20240830,191900,40582710,8290,8290,8290,8290,0
|
|
20240830,191800,40582710,8290,8290,8290,8290,0
|
|
20240830,191700,40582710,8290,8290,8290,8290,0
|
|
20240830,191600,40582710,8290,8290,8290,8290,0
|
|
20240830,191500,40582710,8290,8290,8290,8290,0
|
|
20240830,191400,40582710,8290,8290,8290,8290,0
|
|
20240830,191300,40582710,8290,8290,8290,8290,0
|
|
20240830,191200,40582710,8290,8290,8290,8290,0
|
|
20240830,191100,40582710,8290,8290,8290,8290,0
|
|
20240830,191000,40582710,8290,8290,8290,8290,0
|
|
20240830,190900,40582710,8290,8290,8290,8290,0
|
|
20240830,190800,40582710,8290,8290,8290,8290,0
|
|
20240830,190700,40582710,8290,8290,8290,8290,0
|
|
20240830,190600,40582710,8290,8290,8290,8290,0
|
|
20240830,190500,40582710,8290,8290,8290,8290,0
|
|
20240830,190400,40582710,8290,8290,8290,8290,0
|
|
20240830,190300,40582710,8290,8290,8290,8290,0
|
|
20240830,190200,40582710,8290,8290,8290,8290,0
|
|
20240830,190100,40582710,8290,8290,8290,8290,0
|
|
20240830,190000,40582710,8290,8290,8290,8290,114
|
|
20240830,185900,40582710,8290,8290,8290,8290,0
|
|
20240830,185800,40582710,8290,8290,8290,8290,0
|
|
20240830,185700,40582710,8290,8290,8290,8290,0
|
|
20240830,185600,40582710,8290,8290,8290,8290,0
|
|
20240830,185500,40582710,8290,8290,8290,8290,0
|
|
20240830,185400,40582710,8290,8290,8290,8290,0
|
|
20240830,185300,40582710,8290,8290,8290,8290,0
|
|
20240830,185200,40582710,8290,8290,8290,8290,0
|
|
20240830,185100,40582710,8290,8290,8290,8290,0
|
|
20240830,185000,40582710,8290,8290,8290,8290,0
|
|
20240830,184900,40582710,8290,8290,8290,8290,0
|
|
20240830,184800,40582710,8290,8290,8290,8290,0
|
|
20240830,184700,40582710,8290,8290,8290,8290,0
|
|
20240830,184600,40582710,8290,8290,8290,8290,0
|
|
20240830,184500,40582710,8290,8290,8290,8290,0
|
|
20240830,184400,40582710,8290,8290,8290,8290,0
|
|
20240830,184300,40582710,8290,8290,8290,8290,0
|
|
20240830,184200,40582710,8290,8290,8290,8290,0
|
|
20240830,184100,40582710,8290,8290,8290,8290,0
|
|
20240830,184000,40582710,8290,8290,8290,8290,0
|
|
20240830,183900,40582710,8290,8290,8290,8290,0
|
|
20240830,183800,40582710,8290,8290,8290,8290,0
|
|
20240830,183700,40582710,8290,8290,8290,8290,0
|
|
20240830,183600,40582710,8290,8290,8290,8290,0
|
|
20240830,183500,40582710,8290,8290,8290,8290,0
|
|
20240830,183400,40582710,8290,8290,8290,8290,0
|
|
20240830,183300,40582710,8290,8290,8290,8290,0
|
|
20240830,183200,40582710,8290,8290,8290,8290,0
|
|
20240830,183100,40582710,8290,8290,8290,8290,0
|
|
20240830,183000,40582710,8290,8290,8290,8290,114
|
|
20240830,182900,40582710,8290,8290,8290,8290,0
|
|
20240830,182800,40582710,8290,8290,8290,8290,0
|
|
20240830,182700,40582710,8290,8290,8290,8290,0
|
|
20240830,182600,40582710,8290,8290,8290,8290,0
|
|
20240830,182500,40582710,8290,8290,8290,8290,0
|
|
20240830,182400,40582710,8290,8290,8290,8290,0
|
|
20240830,182300,40582710,8290,8290,8290,8290,0
|
|
20240830,182200,40582710,8290,8290,8290,8290,0
|
|
20240830,182100,40582710,8290,8290,8290,8290,0
|
|
20240830,182000,40582710,8290,8290,8290,8290,0
|
|
20240830,181900,40582710,8290,8290,8290,8290,0
|
|
20240830,181800,40582710,8290,8290,8290,8290,0
|
|
20240830,181700,40582710,8290,8290,8290,8290,0
|
|
20240830,181600,40582710,8290,8290,8290,8290,0
|
|
20240830,181500,40582710,8290,8290,8290,8290,0
|
|
20240830,181400,40582710,8290,8290,8290,8290,0
|
|
20240830,181300,40582710,8290,8290,8290,8290,0
|
|
20240830,181200,40582710,8290,8290,8290,8290,0
|
|
20240830,181100,40582710,8290,8290,8290,8290,0
|
|
20240830,181000,40582710,8290,8290,8290,8290,0
|
|
20240830,180900,40582710,8290,8290,8290,8290,0
|
|
20240830,180800,40582710,8290,8290,8290,8290,0
|
|
20240830,180700,40582710,8290,8290,8290,8290,0
|
|
20240830,180600,40582710,8290,8290,8290,8290,0
|
|
20240830,180500,40582710,8290,8290,8290,8290,0
|
|
20240830,180400,40582710,8290,8290,8290,8290,0
|
|
20240830,180300,40582710,8290,8290,8290,8290,0
|
|
20240830,180200,40582710,8290,8290,8290,8290,0
|
|
20240830,180100,40582710,8290,8290,8290,8290,0
|
|
20240830,180000,40582710,8290,8290,8290,8290,114
|
|
20240830,175900,40582710,8290,8290,8290,8290,0
|
|
20240830,175800,40582710,8290,8290,8290,8290,0
|
|
20240830,175700,40582710,8290,8290,8290,8290,0
|
|
20240830,175600,40582710,8290,8290,8290,8290,0
|
|
20240830,175500,40582710,8290,8290,8290,8290,0
|
|
20240830,175400,40582710,8290,8290,8290,8290,0
|
|
20240830,175300,40582710,8290,8290,8290,8290,0
|
|
20240830,175200,40582710,8290,8290,8290,8290,0
|
|
20240830,175100,40582710,8290,8290,8290,8290,0
|
|
20240830,175000,40582710,8290,8290,8290,8290,0
|
|
20240830,174900,40582710,8290,8290,8290,8290,0
|
|
20240830,174800,40582710,8290,8290,8290,8290,0
|
|
20240830,174700,40582710,8290,8290,8290,8290,0
|
|
20240830,174600,40582710,8290,8290,8290,8290,0
|
|
20240830,174500,40582710,8290,8290,8290,8290,0
|
|
20240830,174400,40582710,8290,8290,8290,8290,0
|
|
20240830,174300,40582710,8290,8290,8290,8290,0
|
|
20240830,174200,40582710,8290,8290,8290,8290,0
|
|
20240830,174100,40582710,8290,8290,8290,8290,0
|
|
20240830,174000,40582710,8290,8290,8290,8290,0
|
|
20240830,173900,40582710,8290,8290,8290,8290,0
|
|
20240830,173800,40582710,8290,8290,8290,8290,0
|
|
20240830,173700,40582710,8290,8290,8290,8290,0
|
|
20240830,173600,40582710,8290,8290,8290,8290,0
|
|
20240830,173500,40582710,8290,8290,8290,8290,0
|
|
20240830,173400,40582710,8290,8290,8290,8290,0
|
|
20240830,173300,40582710,8290,8290,8290,8290,0
|
|
20240830,173200,40582710,8290,8290,8290,8290,0
|
|
20240830,173100,40582710,8290,8290,8290,8290,0
|
|
20240830,173000,40582710,8290,8290,8290,8290,114
|
|
20240830,172900,40582710,8290,8290,8290,8290,0
|
|
20240830,172800,40582710,8290,8290,8290,8290,0
|
|
20240830,172700,40582710,8290,8290,8290,8290,0
|
|
20240830,172600,40582710,8290,8290,8290,8290,0
|
|
20240830,172500,40582710,8290,8290,8290,8290,0
|
|
20240830,172400,40582710,8290,8290,8290,8290,0
|
|
20240830,172300,40582710,8290,8290,8290,8290,0
|
|
20240830,172200,40582710,8290,8290,8290,8290,0
|
|
20240830,172100,40582710,8290,8290,8290,8290,0
|
|
20240830,172000,40582710,8290,8290,8290,8290,0
|
|
20240830,171900,40582710,8290,8290,8290,8290,0
|
|
20240830,171800,40582710,8290,8290,8290,8290,0
|
|
20240830,171700,40582710,8290,8290,8290,8290,0
|
|
20240830,171600,40582710,8290,8290,8290,8290,0
|
|
20240830,171500,40582710,8290,8290,8290,8290,0
|
|
20240830,171400,40582710,8290,8290,8290,8290,0
|
|
20240830,171300,40582710,8290,8290,8290,8290,0
|
|
20240830,171200,40582710,8290,8290,8290,8290,0
|
|
20240830,171100,40582710,8290,8290,8290,8290,0
|
|
20240830,171000,40582710,8290,8290,8290,8290,0
|
|
20240830,170900,40582710,8290,8290,8290,8290,0
|
|
20240830,170800,40582710,8290,8290,8290,8290,0
|
|
20240830,170700,40582710,8290,8290,8290,8290,0
|
|
20240830,170600,40582710,8290,8290,8290,8290,0
|
|
20240830,170500,40582710,8290,8290,8290,8290,0
|
|
20240830,170400,40582710,8290,8290,8290,8290,0
|
|
20240830,170300,40582710,8290,8290,8290,8290,0
|
|
20240830,170200,40582710,8290,8290,8290,8290,0
|
|
20240830,170100,40582710,8290,8290,8290,8290,0
|
|
20240830,170000,40582710,8290,8290,8290,8290,114
|
|
20240830,165900,40582710,8290,8290,8290,8290,0
|
|
20240830,165800,40582710,8290,8290,8290,8290,0
|
|
20240830,165700,40582710,8290,8290,8290,8290,0
|
|
20240830,165600,40582710,8290,8290,8290,8290,0
|
|
20240830,165500,40582710,8290,8290,8290,8290,0
|
|
20240830,165400,40582710,8290,8290,8290,8290,0
|
|
20240830,165300,40582710,8290,8290,8290,8290,0
|
|
20240830,165200,40582710,8290,8290,8290,8290,0
|
|
20240830,165100,40582710,8290,8290,8290,8290,0
|
|
20240830,165000,40582710,8290,8290,8290,8290,0
|
|
20240830,164900,40582710,8290,8290,8290,8290,0
|
|
20240830,164800,40582710,8290,8290,8290,8290,0
|
|
20240830,164700,40582710,8290,8290,8290,8290,0
|
|
20240830,164600,40582710,8290,8290,8290,8290,0
|
|
20240830,164500,40582710,8290,8290,8290,8290,0
|
|
20240830,164400,40582710,8290,8290,8290,8290,0
|
|
20240830,164300,40582710,8290,8290,8290,8290,0
|
|
20240830,164200,40582710,8290,8290,8290,8290,0
|
|
20240830,164100,40582710,8290,8290,8290,8290,0
|
|
20240830,164000,40582710,8290,8290,8290,8290,0
|
|
20240830,163900,40582710,8290,8290,8290,8290,0
|
|
20240830,163800,40582710,8290,8290,8290,8290,0
|
|
20240830,163700,40582710,8290,8290,8290,8290,0
|
|
20240830,163600,40582710,8290,8290,8290,8290,0
|
|
20240830,163500,40582710,8290,8290,8290,8290,0
|
|
20240830,163400,40582710,8290,8290,8290,8290,0
|
|
20240830,163300,40582710,8290,8290,8290,8290,0
|
|
20240830,163200,40582710,8290,8290,8290,8290,0
|
|
20240830,163100,40582710,8290,8290,8290,8290,0
|
|
20240830,163000,40582710,8290,8290,8290,8290,114
|
|
20240830,162900,40582710,8290,8290,8290,8290,0
|
|
20240830,162800,40582710,8290,8290,8290,8290,0
|
|
20240830,162700,40582710,8290,8290,8290,8290,0
|
|
20240830,162600,40582710,8290,8290,8290,8290,0
|
|
20240830,162500,40582710,8290,8290,8290,8290,0
|
|
20240830,162400,40582710,8290,8290,8290,8290,0
|
|
20240830,162300,40582710,8290,8290,8290,8290,0
|
|
20240830,162200,40582710,8290,8290,8290,8290,0
|
|
20240830,162100,40582710,8290,8290,8290,8290,0
|
|
20240830,162000,40582710,8290,8290,8290,8290,0
|
|
20240830,161900,40582710,8290,8290,8290,8290,0
|
|
20240830,161800,40582710,8290,8290,8290,8290,0
|
|
20240830,161700,40582710,8290,8290,8290,8290,0
|
|
20240830,161600,40582710,8290,8290,8290,8290,0
|
|
20240830,161500,40582710,8290,8290,8290,8290,0
|
|
20240830,161400,40582710,8290,8290,8290,8290,0
|
|
20240830,161300,40582710,8290,8290,8290,8290,0
|
|
20240830,161200,40582710,8290,8290,8290,8290,0
|
|
20240830,161100,40582710,8290,8290,8290,8290,0
|
|
20240830,161000,40582710,8290,8290,8290,8290,0
|
|
20240830,160900,40582710,8290,8290,8290,8290,0
|
|
20240830,160800,40582710,8290,8290,8290,8290,0
|
|
20240830,160700,40582710,8290,8290,8290,8290,0
|
|
20240830,160600,40582710,8290,8290,8290,8290,0
|
|
20240830,160500,40582710,8290,8290,8290,8290,0
|
|
20240830,160400,40582710,8290,8290,8290,8290,0
|
|
20240830,160300,40582710,8290,8290,8290,8290,0
|
|
20240830,160200,40582710,8290,8290,8290,8290,0
|
|
20240830,160100,40582710,8290,8290,8290,8290,0
|
|
20240830,160000,40582710,8290,8290,8290,8290,114
|
|
20240830,155900,40582710,8290,8290,8290,8290,0
|
|
20240830,155800,40582710,8290,8290,8290,8290,0
|
|
20240830,155700,40582710,8290,8290,8290,8290,0
|
|
20240830,155600,40582710,8290,8290,8290,8290,0
|
|
20240830,155500,40582710,8290,8290,8290,8290,0
|
|
20240830,155400,40582710,8290,8290,8290,8290,0
|
|
20240830,155300,40582710,8290,8290,8290,8290,0
|
|
20240830,155200,40582710,8290,8290,8290,8290,0
|
|
20240830,155100,40582710,8290,8290,8290,8290,0
|
|
20240830,155000,40582710,8290,8290,8290,8290,0
|
|
20240830,154900,40582710,8290,8290,8290,8290,0
|
|
20240830,154800,40582710,8290,8290,8290,8290,0
|
|
20240830,154700,40582710,8290,8290,8290,8290,0
|
|
20240830,154600,40582710,8290,8290,8290,8290,0
|
|
20240830,154500,40582710,8290,8290,8290,8290,0
|
|
20240830,154400,40582710,8290,8290,8290,8290,0
|
|
20240830,154300,40582710,8290,8290,8290,8290,0
|
|
20240830,154200,40582710,8290,8290,8290,8290,0
|
|
20240830,154100,40582710,8290,8290,8290,8290,0
|
|
20240830,154000,40582710,8290,8290,8290,8290,0
|
|
20240830,153900,40582710,8290,8290,8290,8290,0
|
|
20240830,153800,40582710,8290,8290,8290,8290,0
|
|
20240830,153700,40582710,8290,8290,8290,8290,0
|
|
20240830,153600,40582710,8290,8290,8290,8290,0
|
|
20240830,153500,40582710,8290,8290,8290,8290,0
|
|
20240830,153400,40582710,8290,8290,8290,8290,0
|
|
20240830,153300,40582710,8290,8290,8290,8290,0
|
|
20240830,153200,40582710,8290,8290,8290,8290,0
|
|
20240830,153100,40582710,8290,8290,8290,8290,0
|
|
20240830,153000,40582710,8290,8290,8290,8290,228
|
|
20240830,152900,39637650,8240,8240,8240,8240,0
|
|
20240830,152800,39637650,8240,8240,8240,8240,0
|
|
20240830,152700,39637650,8240,8240,8240,8240,0
|
|
20240830,152600,39637650,8240,8240,8240,8240,0
|
|
20240830,152500,39637650,8240,8240,8240,8240,0
|
|
20240830,152400,39637650,8240,8240,8240,8240,0
|
|
20240830,152300,39637650,8240,8240,8240,8240,0
|
|
20240830,152200,39637650,8240,8240,8240,8240,0
|
|
20240830,152100,39637650,8240,8240,8240,8240,0
|
|
20240830,152000,39637650,8240,8240,8240,8240,0
|
|
20240830,151900,39637650,8240,8240,8240,8240,0
|
|
20240830,151800,39637650,8240,8240,8240,8240,0
|
|
20240830,151700,39637650,8240,8240,8240,8240,0
|
|
20240830,151600,39637650,8240,8230,8240,8230,12
|
|
20240830,151500,39538830,8250,8250,8250,8250,0
|
|
20240830,151400,39538830,8250,8250,8250,8250,0
|
|
20240830,151300,39538830,8250,8250,8250,8250,0
|
|
20240830,151200,39538830,8250,8250,8250,8250,0
|
|
20240830,151100,39538830,8250,8250,8250,8250,0
|
|
20240830,151000,39538830,8250,8250,8250,8250,19
|
|
20240830,150900,39382080,8250,8250,8250,8250,0
|
|
20240830,150800,39382080,8250,8250,8250,8250,0
|
|
20240830,150700,39382080,8250,8250,8250,8250,0
|
|
20240830,150600,39382080,8250,8250,8250,8250,0
|
|
20240830,150500,39382080,8250,8250,8250,8250,0
|
|
20240830,150400,39382080,8250,8250,8250,8250,0
|
|
20240830,150300,39382080,8250,8250,8250,8250,0
|
|
20240830,150200,39382080,8250,8250,8250,8250,0
|
|
20240830,150100,39382080,8250,8240,8250,8240,2
|
|
20240830,150000,39365590,8250,8250,8250,8250,0
|
|
20240830,145900,39365590,8250,8250,8250,8250,0
|
|
20240830,145800,39365590,8250,8250,8250,8250,0
|
|
20240830,145700,39365590,8250,8250,8250,8250,0
|
|
20240830,145600,39365590,8250,8240,8250,8240,19
|
|
20240830,145500,39208900,8250,8250,8250,8250,0
|
|
20240830,145400,39208900,8250,8250,8250,8250,0
|
|
20240830,145300,39208900,8250,8250,8250,8250,0
|
|
20240830,145200,39208900,8250,8250,8250,8250,2
|
|
20240830,145100,39192400,8250,8250,8250,8250,0
|
|
20240830,145000,39192400,8250,8250,8250,8250,0
|
|
20240830,144900,39192400,8250,8250,8250,8250,0
|
|
20240830,144800,39192400,8250,8250,8250,8250,0
|
|
20240830,144700,39192400,8250,8250,8250,8250,0
|
|
20240830,144600,39192400,8250,8250,8250,8250,0
|
|
20240830,144500,39192400,8250,8250,8250,8250,0
|
|
20240830,144400,39192400,8250,8230,8250,8230,18
|
|
20240830,144300,39044080,8240,8240,8240,8240,0
|
|
20240830,144200,39044080,8240,8240,8240,8240,0
|
|
20240830,144100,39044080,8240,8240,8240,8240,0
|
|
20240830,144000,39044080,8240,8230,8240,8230,2
|
|
20240830,143900,39027610,8170,8240,8240,8170,11
|
|
20240830,143800,38937040,8240,8240,8240,8240,0
|
|
20240830,143700,38937040,8240,8240,8240,8240,0
|
|
20240830,143600,38937040,8240,8240,8240,8240,0
|
|
20240830,143500,38937040,8240,8220,8240,8220,42
|
|
20240830,143400,38591770,8230,8230,8230,8230,0
|
|
20240830,143300,38591770,8230,8230,8230,8230,0
|
|
20240830,143200,38591770,8230,8230,8230,8230,1
|
|
20240830,143100,38583540,8170,8170,8170,8170,1
|
|
20240830,143000,38575370,8170,8170,8170,8170,0
|
|
20240830,142900,38575370,8170,8170,8170,8170,0
|
|
20240830,142800,38575370,8170,8170,8170,8170,0
|
|
20240830,142700,38575370,8170,8170,8170,8170,0
|
|
20240830,142600,38575370,8170,8170,8170,8170,0
|
|
20240830,142500,38575370,8170,8170,8170,8170,9
|
|
20240830,142400,38501840,8170,8170,8170,8170,0
|
|
20240830,142300,38501840,8170,8170,8170,8170,12
|
|
20240830,142200,38403800,8200,8200,8200,8200,2
|
|
20240830,142100,38387400,8200,8200,8200,8200,1
|
|
20240830,142000,38379200,8210,8210,8210,8210,0
|
|
20240830,141900,38379200,8210,8210,8210,8210,12
|
|
20240830,141800,38280680,8210,8210,8210,8210,0
|
|
20240830,141700,38280680,8210,8210,8210,8210,0
|
|
20240830,141600,38280680,8210,8210,8210,8210,0
|
|
20240830,141500,38280680,8210,8210,8210,8210,1
|
|
20240830,141400,38272470,8170,8170,8170,8170,181
|
|
20240830,141300,36793700,8170,8170,8170,8170,0
|
|
20240830,141200,36793700,8170,8170,8170,8170,0
|
|
20240830,141100,36793700,8170,8170,8170,8170,0
|
|
20240830,141000,36793700,8170,8170,8170,8170,13
|
|
20240830,140900,36687490,8170,8170,8170,8170,1
|
|
20240830,140800,36679320,8200,8170,8200,8170,147
|
|
20240830,140700,35476750,8170,8170,8170,8170,0
|
|
20240830,140600,35476750,8170,8170,8170,8170,0
|
|
20240830,140500,35476750,8170,8170,8170,8170,0
|
|
20240830,140400,35476750,8170,8170,8170,8170,0
|
|
20240830,140300,35476750,8170,8170,8170,8170,0
|
|
20240830,140200,35476750,8170,8170,8170,8170,0
|
|
20240830,140100,35476750,8170,8170,8170,8170,0
|
|
20240830,140000,35476750,8170,8170,8170,8170,0
|
|
20240830,135900,35476750,8170,8170,8170,8170,0
|
|
20240830,135800,35476750,8170,8170,8170,8170,0
|
|
20240830,135700,35476750,8170,8170,8170,8170,2
|
|
20240830,135600,35460410,8170,8170,8170,8170,0
|
|
20240830,135500,35460410,8170,8170,8170,8170,0
|
|
20240830,135400,35460410,8170,8170,8170,8170,0
|
|
20240830,135300,35460410,8170,8170,8170,8170,0
|
|
20240830,135200,35460410,8170,8170,8170,8170,0
|
|
20240830,135100,35460410,8170,8170,8170,8170,0
|
|
20240830,135000,35460410,8170,8170,8170,8170,0
|
|
20240830,134900,35460410,8170,8170,8170,8170,0
|
|
20240830,134800,35460410,8170,8170,8170,8170,0
|
|
20240830,134700,35460410,8170,8170,8170,8170,0
|
|
20240830,134600,35460410,8170,8170,8170,8170,0
|
|
20240830,134500,35460410,8170,8170,8170,8170,0
|
|
20240830,134400,35460410,8170,8170,8170,8170,0
|
|
20240830,134300,35460410,8170,8170,8170,8170,0
|
|
20240830,134200,35460410,8170,8170,8170,8170,0
|
|
20240830,134100,35460410,8170,8170,8170,8170,0
|
|
20240830,134000,35460410,8170,8170,8170,8170,0
|
|
20240830,133900,35460410,8170,8170,8170,8170,0
|
|
20240830,133800,35460410,8170,8170,8170,8170,0
|
|
20240830,133700,35460410,8170,8170,8170,8170,0
|
|
20240830,133600,35460410,8170,8170,8170,8170,0
|
|
20240830,133500,35460410,8170,8170,8170,8170,0
|
|
20240830,133400,35460410,8170,8170,8170,8170,0
|
|
20240830,133300,35460410,8170,8170,8170,8170,0
|
|
20240830,133200,35460410,8170,8170,8170,8170,0
|
|
20240830,133100,35460410,8170,8170,8170,8170,2
|
|
20240830,133000,35444070,8140,8140,8140,8140,300
|
|
20240830,132900,33002070,8170,8170,8170,8170,0
|
|
20240830,132800,33002070,8170,8170,8170,8170,0
|
|
20240830,132700,33002070,8170,8170,8170,8170,0
|
|
20240830,132600,33002070,8170,8170,8170,8170,0
|
|
20240830,132500,33002070,8170,8170,8170,8170,0
|
|
20240830,132400,33002070,8170,8170,8170,8170,0
|
|
20240830,132300,33002070,8170,8170,8170,8170,0
|
|
20240830,132200,33002070,8170,8170,8170,8170,0
|
|
20240830,132100,33002070,8170,8170,8170,8170,0
|
|
20240830,132000,33002070,8170,8170,8170,8170,0
|
|
20240830,131900,33002070,8170,8170,8170,8170,0
|
|
20240830,131800,33002070,8170,8170,8170,8170,1
|
|
20240830,131700,32993900,8140,8140,8140,8140,0
|
|
20240830,131600,32993900,8140,8140,8140,8140,0
|
|
20240830,131500,32993900,8140,8140,8140,8140,0
|
|
20240830,131400,32993900,8140,8140,8140,8140,50
|
|
20240830,131300,32586900,8170,8170,8170,8170,0
|
|
20240830,131200,32586900,8170,8170,8170,8170,0
|
|
20240830,131100,32586900,8170,8170,8170,8170,0
|
|
20240830,131000,32586900,8170,8170,8170,8170,0
|
|
20240830,130900,32586900,8170,8170,8170,8170,0
|
|
20240830,130800,32586900,8170,8170,8170,8170,0
|
|
20240830,130700,32586900,8170,8170,8170,8170,0
|
|
20240830,130600,32586900,8170,8170,8170,8170,0
|
|
20240830,130500,32586900,8170,8170,8170,8170,0
|
|
20240830,130400,32586900,8170,8170,8170,8170,0
|
|
20240830,130300,32586900,8170,8170,8170,8170,1
|
|
20240830,130200,32578730,8140,8150,8150,8140,42
|
|
20240830,130100,32236830,8170,8170,8170,8170,0
|
|
20240830,130000,32236830,8170,8170,8170,8170,0
|
|
20240830,125900,32236830,8170,8170,8170,8170,0
|
|
20240830,125800,32236830,8170,8170,8170,8170,0
|
|
20240830,125700,32236830,8170,8170,8170,8170,0
|
|
20240830,125600,32236830,8170,8170,8170,8170,0
|
|
20240830,125500,32236830,8170,8170,8170,8170,0
|
|
20240830,125400,32236830,8170,8170,8170,8170,0
|
|
20240830,125300,32236830,8170,8170,8170,8170,0
|
|
20240830,125200,32236830,8170,8170,8170,8170,0
|
|
20240830,125100,32236830,8170,8170,8170,8170,0
|
|
20240830,125000,32236830,8170,8170,8170,8170,0
|
|
20240830,124900,32236830,8170,8170,8170,8170,0
|
|
20240830,124800,32236830,8170,8170,8170,8170,0
|
|
20240830,124700,32236830,8170,8170,8170,8170,0
|
|
20240830,124600,32236830,8170,8170,8170,8170,0
|
|
20240830,124500,32236830,8170,8170,8170,8170,0
|
|
20240830,124400,32236830,8170,8170,8170,8170,0
|
|
20240830,124300,32236830,8170,8170,8170,8170,0
|
|
20240830,124200,32236830,8170,8170,8170,8170,0
|
|
20240830,124100,32236830,8170,8170,8170,8170,0
|
|
20240830,124000,32236830,8170,8170,8170,8170,0
|
|
20240830,123900,32236830,8170,8170,8170,8170,0
|
|
20240830,123800,32236830,8170,8170,8170,8170,0
|
|
20240830,123700,32236830,8170,8170,8170,8170,0
|
|
20240830,123600,32236830,8170,8170,8170,8170,0
|
|
20240830,123500,32236830,8170,8170,8170,8170,0
|
|
20240830,123400,32236830,8170,8170,8170,8170,0
|
|
20240830,123300,32236830,8170,8170,8170,8170,0
|
|
20240830,123200,32236830,8170,8170,8170,8170,0
|
|
20240830,123100,32236830,8170,8170,8170,8170,0
|
|
20240830,123000,32236830,8170,8170,8170,8170,0
|
|
20240830,122900,32236830,8170,8170,8170,8170,0
|
|
20240830,122800,32236830,8170,8170,8170,8170,0
|
|
20240830,122700,32236830,8170,8170,8170,8170,0
|
|
20240830,122600,32236830,8170,8170,8170,8170,0
|
|
20240830,122500,32236830,8170,8170,8170,8170,0
|
|
20240830,122400,32236830,8170,8170,8170,8170,0
|
|
20240830,122300,32236830,8170,8170,8170,8170,0
|
|
20240830,122200,32236830,8170,8170,8170,8170,0
|
|
20240830,122100,32236830,8170,8170,8170,8170,0
|
|
20240830,122000,32236830,8170,8170,8170,8170,0
|
|
20240830,121900,32236830,8170,8170,8170,8170,0
|
|
20240830,121800,32236830,8170,8170,8170,8170,0
|
|
20240830,121700,32236830,8170,8170,8170,8170,0
|
|
20240830,121600,32236830,8170,8170,8170,8170,0
|
|
20240830,121500,32236830,8170,8170,8170,8170,0
|
|
20240830,121400,32236830,8170,8170,8170,8170,0
|
|
20240830,121300,32236830,8170,8170,8170,8170,0
|
|
20240830,121200,32236830,8170,8170,8170,8170,0
|
|
20240830,121100,32236830,8170,8170,8170,8170,0
|
|
20240830,121000,32236830,8170,8170,8170,8170,0
|
|
20240830,120900,32236830,8170,8170,8170,8170,0
|
|
20240830,120800,32236830,8170,8170,8170,8170,0
|
|
20240830,120700,32236830,8170,8170,8170,8170,0
|
|
20240830,120600,32236830,8170,8170,8170,8170,0
|
|
20240830,120500,32236830,8170,8170,8170,8170,0
|
|
20240830,120400,32236830,8170,8170,8170,8170,0
|
|
20240830,120300,32236830,8170,8170,8170,8170,0
|
|
20240830,120200,32236830,8170,8170,8170,8170,0
|
|
20240830,120100,32236830,8170,8170,8170,8170,2
|
|
20240830,120000,32220490,8170,8170,8170,8170,13
|
|
20240830,115900,32114280,8140,8140,8140,8140,0
|
|
20240830,115800,32114280,8140,8140,8140,8140,0
|
|
20240830,115700,32114280,8140,8150,8150,8140,516
|
|
20240830,115600,27913740,8160,8160,8160,8160,0
|
|
20240830,115500,27913740,8160,8160,8160,8160,0
|
|
20240830,115400,27913740,8160,8160,8160,8160,0
|
|
20240830,115300,27913740,8160,8160,8160,8160,0
|
|
20240830,115200,27913740,8160,8160,8160,8160,0
|
|
20240830,115100,27913740,8160,8160,8160,8160,0
|
|
20240830,115000,27913740,8160,8160,8160,8160,2
|
|
20240830,114900,27897420,8160,8160,8160,8160,3
|
|
20240830,114800,27872940,8170,8170,8170,8170,1
|
|
20240830,114700,27864770,8170,8170,8170,8170,0
|
|
20240830,114600,27864770,8170,8170,8170,8170,0
|
|
20240830,114500,27864770,8170,8170,8170,8170,0
|
|
20240830,114400,27864770,8170,8170,8170,8170,0
|
|
20240830,114300,27864770,8170,8170,8170,8170,1
|
|
20240830,114200,27856600,8170,8170,8170,8170,0
|
|
20240830,114100,27856600,8170,8170,8170,8170,0
|
|
20240830,114000,27856600,8170,8170,8170,8170,0
|
|
20240830,113900,27856600,8170,8170,8170,8170,0
|
|
20240830,113800,27856600,8170,8170,8170,8170,0
|
|
20240830,113700,27856600,8170,8170,8170,8170,0
|
|
20240830,113600,27856600,8170,8170,8170,8170,0
|
|
20240830,113500,27856600,8170,8170,8170,8170,0
|
|
20240830,113400,27856600,8170,8170,8170,8170,0
|
|
20240830,113300,27856600,8170,8170,8170,8170,0
|
|
20240830,113200,27856600,8170,8170,8170,8170,0
|
|
20240830,113100,27856600,8170,8170,8170,8170,0
|
|
20240830,113000,27856600,8170,8170,8170,8170,0
|
|
20240830,112900,27856600,8170,8170,8170,8170,0
|
|
20240830,112800,27856600,8170,8170,8170,8170,0
|
|
20240830,112700,27856600,8170,8170,8170,8170,0
|
|
20240830,112600,27856600,8170,8170,8170,8170,0
|
|
20240830,112500,27856600,8170,8170,8170,8170,0
|
|
20240830,112400,27856600,8170,8170,8170,8170,0
|
|
20240830,112300,27856600,8170,8170,8170,8170,0
|
|
20240830,112200,27856600,8170,8170,8170,8170,0
|
|
20240830,112100,27856600,8170,8170,8170,8170,1
|
|
20240830,112000,27848430,8140,8140,8140,8140,0
|
|
20240830,111900,27848430,8140,8140,8140,8140,0
|
|
20240830,111800,27848430,8140,8140,8140,8140,0
|
|
20240830,111700,27848430,8140,8140,8140,8140,0
|
|
20240830,111600,27848430,8140,8140,8140,8140,0
|
|
20240830,111500,27848430,8140,8140,8140,8140,0
|
|
20240830,111400,27848430,8140,8140,8140,8140,0
|
|
20240830,111300,27848430,8140,8140,8140,8140,3
|
|
20240830,111200,27824010,8170,8170,8170,8170,0
|
|
20240830,111100,27824010,8170,8170,8170,8170,0
|
|
20240830,111000,27824010,8170,8170,8170,8170,0
|
|
20240830,110900,27824010,8170,8170,8170,8170,0
|
|
20240830,110800,27824010,8170,8170,8170,8170,0
|
|
20240830,110700,27824010,8170,8170,8170,8170,0
|
|
20240830,110600,27824010,8170,8170,8170,8170,0
|
|
20240830,110500,27824010,8170,8170,8170,8170,0
|
|
20240830,110400,27824010,8170,8170,8170,8170,0
|
|
20240830,110300,27824010,8170,8170,8170,8170,0
|
|
20240830,110200,27824010,8170,8170,8170,8170,0
|
|
20240830,110100,27824010,8170,8170,8170,8170,0
|
|
20240830,110000,27824010,8170,8170,8170,8170,0
|
|
20240830,105900,27824010,8170,8170,8170,8170,0
|
|
20240830,105800,27824010,8170,8170,8170,8170,0
|
|
20240830,105700,27824010,8170,8170,8170,8170,0
|
|
20240830,105600,27824010,8170,8170,8170,8170,0
|
|
20240830,105500,27824010,8170,8170,8170,8170,21
|
|
20240830,105400,27652440,8170,8170,8170,8170,0
|
|
20240830,105300,27652440,8170,8170,8170,8170,0
|
|
20240830,105200,27652440,8170,8170,8170,8170,0
|
|
20240830,105100,27652440,8170,8170,8170,8170,3
|
|
20240830,105000,27627930,8170,8170,8170,8170,0
|
|
20240830,104900,27627930,8170,8170,8170,8170,0
|
|
20240830,104800,27627930,8170,8170,8170,8170,0
|
|
20240830,104700,27627930,8170,8170,8170,8170,0
|
|
20240830,104600,27627930,8170,8170,8170,8170,1
|
|
20240830,104500,27619760,8120,8120,8120,8120,0
|
|
20240830,104400,27619760,8120,8120,8120,8120,0
|
|
20240830,104300,27619760,8120,8120,8120,8120,0
|
|
20240830,104200,27619760,8120,8120,8120,8120,0
|
|
20240830,104100,27619760,8120,8120,8120,8120,0
|
|
20240830,104000,27619760,8120,8120,8120,8120,104
|
|
20240830,103900,26775280,8170,8170,8170,8170,1
|
|
20240830,103800,26767110,8100,8100,8100,8100,0
|
|
20240830,103700,26767110,8100,8170,8170,8100,2588
|
|
20240830,103600,5783020,8220,8220,8220,8220,0
|
|
20240830,103500,5783020,8220,8220,8220,8220,0
|
|
20240830,103400,5783020,8220,8220,8220,8220,0
|
|
20240830,103300,5783020,8220,8220,8220,8220,0
|
|
20240830,103200,5783020,8220,8220,8220,8220,0
|
|
20240830,103100,5783020,8220,8220,8220,8220,0
|
|
20240830,103000,5783020,8220,8220,8220,8220,0
|
|
20240830,102900,5783020,8220,8220,8220,8220,0
|
|
20240830,102800,5783020,8220,8220,8220,8220,0
|
|
20240830,102700,5783020,8220,8220,8220,8220,1
|
|
20240830,102600,5774800,8220,8220,8220,8220,0
|
|
20240830,102500,5774800,8220,8220,8220,8220,0
|
|
20240830,102400,5774800,8220,8220,8220,8220,0
|
|
20240830,102300,5774800,8220,8220,8220,8220,0
|
|
20240830,102200,5774800,8220,8220,8220,8220,0
|
|
20240830,102100,5774800,8220,8220,8220,8220,0
|
|
20240830,102000,5774800,8220,8220,8220,8220,0
|
|
20240830,101900,5774800,8220,8220,8220,8220,0
|
|
20240830,101800,5774800,8220,8220,8220,8220,1
|
|
20240830,101700,5766580,8220,8220,8220,8220,0
|
|
20240830,101600,5766580,8220,8220,8220,8220,0
|
|
20240830,101500,5766580,8220,8220,8220,8220,0
|
|
20240830,101400,5766580,8220,8220,8220,8220,0
|
|
20240830,101300,5766580,8220,8200,8220,8200,138
|
|
20240830,101200,4634950,8150,8150,8150,8150,150
|
|
20240830,101100,3412450,8160,8160,8160,8160,0
|
|
20240830,101000,3412450,8160,8160,8160,8160,10
|
|
20240830,100900,3330850,8160,8170,8170,8160,76
|
|
20240830,100800,2710460,8200,8200,8200,8200,0
|
|
20240830,100700,2710460,8200,8200,8200,8200,0
|
|
20240830,100600,2710460,8200,8200,8200,8200,0
|
|
20240830,100500,2710460,8200,8200,8200,8200,0
|
|
20240830,100400,2710460,8200,8200,8200,8200,0
|
|
20240830,100300,2710460,8200,8200,8200,8200,0
|
|
20240830,100200,2710460,8200,8200,8200,8200,0
|
|
20240830,100100,2710460,8200,8200,8200,8200,0
|
|
20240830,100000,2710460,8200,8200,8200,8200,0
|
|
20240830,095900,2710460,8200,8200,8200,8200,0
|
|
20240830,095800,2710460,8200,8200,8200,8200,0
|
|
20240830,095700,2710460,8200,8180,8200,8170,238
|
|
20240830,095600,760280,8180,8180,8180,8180,1
|
|
20240830,095500,752100,8170,8170,8170,8170,0
|
|
20240830,095400,752100,8170,8170,8170,8170,0
|
|
20240830,095300,752100,8170,8170,8170,8170,0
|
|
20240830,095200,752100,8170,8180,8180,8170,11
|
|
20240830,095100,662130,8180,8180,8180,8180,0
|
|
20240830,095000,662130,8180,8180,8180,8180,0
|
|
20240830,094900,662130,8180,8180,8180,8180,0
|
|
20240830,094800,662130,8180,8180,8180,8180,0
|
|
20240830,094700,662130,8180,8180,8180,8180,1
|
|
20240830,094600,653950,8160,8160,8160,8160,1
|
|
20240830,094500,645790,8200,8200,8200,8200,0
|
|
20240830,094400,645790,8200,8200,8200,8200,0
|
|
20240830,094300,645790,8200,8200,8200,8200,0
|
|
20240830,094200,645790,8200,8200,8200,8200,0
|
|
20240830,094100,645790,8200,8200,8200,8200,1
|
|
20240830,094000,637590,8200,8200,8200,8200,1
|
|
20240830,093900,629390,8200,8200,8200,8200,2
|
|
20240830,093800,612990,8200,8200,8200,8200,1
|
|
20240830,093700,604790,8200,8200,8200,8200,0
|
|
20240830,093600,604790,8200,8200,8200,8200,0
|
|
20240830,093500,604790,8200,8200,8200,8200,0
|
|
20240830,093400,604790,8200,8200,8200,8200,10
|
|
20240830,093300,522790,8200,8200,8200,8200,0
|
|
20240830,093200,522790,8200,8200,8200,8200,0
|
|
20240830,093100,522790,8200,8200,8200,8200,0
|
|
20240830,093000,522790,8200,8200,8200,8200,0
|
|
20240830,092900,522790,8200,8200,8200,8200,0
|
|
20240830,092800,522790,8200,8200,8200,8200,0
|
|
20240830,092700,522790,8200,8200,8200,8200,0
|
|
20240830,092600,522790,8200,8200,8200,8200,1
|
|
20240830,092500,514590,8160,8160,8160,8160,1
|
|
20240830,092400,506430,8200,8200,8200,8200,0
|
|
20240830,092300,506430,8200,8200,8200,8200,0
|
|
20240830,092200,506430,8200,8200,8200,8200,0
|
|
20240830,092100,506430,8200,8200,8200,8200,0
|
|
20240830,092000,506430,8200,8200,8200,8200,0
|
|
20240830,091900,506430,8200,8200,8200,8200,1
|
|
20240830,091800,498230,8190,8190,8190,8190,0
|
|
20240830,091700,498230,8190,8190,8190,8190,1
|
|
20240830,091600,490040,8200,8200,8200,8200,0
|
|
20240830,091500,490040,8200,8200,8200,8200,10
|
|
20240830,091400,408040,8200,8200,8200,8200,0
|
|
20240830,091300,408040,8200,8200,8200,8200,0
|
|
20240830,091200,408040,8200,8200,8200,8200,0
|
|
20240830,091100,408040,8200,8200,8200,8200,0
|
|
20240830,091000,408040,8200,8200,8200,8200,0
|
|
20240830,090900,408040,8200,8200,8200,8200,0
|
|
20240830,090800,408040,8200,8200,8200,8200,0
|
|
20240830,090700,408040,8200,8200,8200,8200,0
|
|
20240830,090600,408040,8200,8200,8200,8200,0
|
|
20240830,090500,408040,8200,8200,8200,8200,0
|
|
20240830,090400,408040,8200,8200,8200,8200,0
|
|
20240830,090300,408040,8200,8200,8200,8200,0
|
|
20240830,090200,408040,8200,8200,8200,8200,0
|
|
20240830,090100,408040,8200,8200,8200,8200,0
|
|
20240830,090000,408040,8200,8160,8200,8160,50
|