707 lines
32 KiB
CSV
707 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,204400,4435100,8030,8030,8030,8030,101
|
|
20240830,204300,4435100,8030,8030,8030,8030,0
|
|
20240830,204200,4435100,8030,8030,8030,8030,0
|
|
20240830,204100,4435100,8030,8030,8030,8030,0
|
|
20240830,204000,4435100,8030,8030,8030,8030,0
|
|
20240830,203900,4435100,8030,8030,8030,8030,0
|
|
20240830,203800,4435100,8030,8030,8030,8030,0
|
|
20240830,203700,4435100,8030,8030,8030,8030,0
|
|
20240830,203600,4435100,8030,8030,8030,8030,0
|
|
20240830,203500,4435100,8030,8030,8030,8030,0
|
|
20240830,203400,4435100,8030,8030,8030,8030,0
|
|
20240830,203300,4435100,8030,8030,8030,8030,0
|
|
20240830,203200,4435100,8030,8030,8030,8030,0
|
|
20240830,203100,4435100,8030,8030,8030,8030,0
|
|
20240830,203000,4435100,8030,8030,8030,8030,0
|
|
20240830,202900,4435100,8030,8030,8030,8030,0
|
|
20240830,202800,4435100,8030,8030,8030,8030,0
|
|
20240830,202700,4435100,8030,8030,8030,8030,0
|
|
20240830,202600,4435100,8030,8030,8030,8030,0
|
|
20240830,202500,4435100,8030,8030,8030,8030,0
|
|
20240830,202400,4435100,8030,8030,8030,8030,0
|
|
20240830,202300,4435100,8030,8030,8030,8030,0
|
|
20240830,202200,4435100,8030,8030,8030,8030,0
|
|
20240830,202100,4435100,8030,8030,8030,8030,0
|
|
20240830,202000,4435100,8030,8030,8030,8030,0
|
|
20240830,201900,4435100,8030,8030,8030,8030,0
|
|
20240830,201800,4435100,8030,8030,8030,8030,0
|
|
20240830,201700,4435100,8030,8030,8030,8030,0
|
|
20240830,201600,4435100,8030,8030,8030,8030,0
|
|
20240830,201500,4435100,8030,8030,8030,8030,0
|
|
20240830,201400,4435100,8030,8030,8030,8030,101
|
|
20240830,201300,4435100,8030,8030,8030,8030,0
|
|
20240830,201200,4435100,8030,8030,8030,8030,0
|
|
20240830,201100,4435100,8030,8030,8030,8030,0
|
|
20240830,201000,4435100,8030,8030,8030,8030,0
|
|
20240830,200900,4435100,8030,8030,8030,8030,0
|
|
20240830,200800,4435100,8030,8030,8030,8030,0
|
|
20240830,200700,4435100,8030,8030,8030,8030,0
|
|
20240830,200600,4435100,8030,8030,8030,8030,0
|
|
20240830,200500,4435100,8030,8030,8030,8030,0
|
|
20240830,200400,4435100,8030,8030,8030,8030,0
|
|
20240830,200300,4435100,8030,8030,8030,8030,0
|
|
20240830,200200,4435100,8030,8030,8030,8030,0
|
|
20240830,200100,4435100,8030,8030,8030,8030,0
|
|
20240830,200000,4435100,8030,8030,8030,8030,0
|
|
20240830,195900,4435100,8030,8030,8030,8030,0
|
|
20240830,195800,4435100,8030,8030,8030,8030,0
|
|
20240830,195700,4435100,8030,8030,8030,8030,0
|
|
20240830,195600,4435100,8030,8030,8030,8030,0
|
|
20240830,195500,4435100,8030,8030,8030,8030,0
|
|
20240830,195400,4435100,8030,8030,8030,8030,0
|
|
20240830,195300,4435100,8030,8030,8030,8030,0
|
|
20240830,195200,4435100,8030,8030,8030,8030,0
|
|
20240830,195100,4435100,8030,8030,8030,8030,0
|
|
20240830,195000,4435100,8030,8030,8030,8030,0
|
|
20240830,194900,4435100,8030,8030,8030,8030,0
|
|
20240830,194800,4435100,8030,8030,8030,8030,0
|
|
20240830,194700,4435100,8030,8030,8030,8030,0
|
|
20240830,194600,4435100,8030,8030,8030,8030,0
|
|
20240830,194500,4435100,8030,8030,8030,8030,0
|
|
20240830,194400,4435100,8030,8030,8030,8030,101
|
|
20240830,194300,4435100,8030,8030,8030,8030,0
|
|
20240830,194200,4435100,8030,8030,8030,8030,0
|
|
20240830,194100,4435100,8030,8030,8030,8030,0
|
|
20240830,194000,4435100,8030,8030,8030,8030,0
|
|
20240830,193900,4435100,8030,8030,8030,8030,0
|
|
20240830,193800,4435100,8030,8030,8030,8030,0
|
|
20240830,193700,4435100,8030,8030,8030,8030,0
|
|
20240830,193600,4435100,8030,8030,8030,8030,0
|
|
20240830,193500,4435100,8030,8030,8030,8030,0
|
|
20240830,193400,4435100,8030,8030,8030,8030,0
|
|
20240830,193300,4435100,8030,8030,8030,8030,0
|
|
20240830,193200,4435100,8030,8030,8030,8030,0
|
|
20240830,193100,4435100,8030,8030,8030,8030,0
|
|
20240830,193000,4435100,8030,8030,8030,8030,0
|
|
20240830,192900,4435100,8030,8030,8030,8030,0
|
|
20240830,192800,4435100,8030,8030,8030,8030,0
|
|
20240830,192700,4435100,8030,8030,8030,8030,0
|
|
20240830,192600,4435100,8030,8030,8030,8030,0
|
|
20240830,192500,4435100,8030,8030,8030,8030,0
|
|
20240830,192400,4435100,8030,8030,8030,8030,0
|
|
20240830,192300,4435100,8030,8030,8030,8030,0
|
|
20240830,192200,4435100,8030,8030,8030,8030,0
|
|
20240830,192100,4435100,8030,8030,8030,8030,0
|
|
20240830,192000,4435100,8030,8030,8030,8030,0
|
|
20240830,191900,4435100,8030,8030,8030,8030,0
|
|
20240830,191800,4435100,8030,8030,8030,8030,0
|
|
20240830,191700,4435100,8030,8030,8030,8030,0
|
|
20240830,191600,4435100,8030,8030,8030,8030,0
|
|
20240830,191500,4435100,8030,8030,8030,8030,0
|
|
20240830,191400,4435100,8030,8030,8030,8030,101
|
|
20240830,191300,4435100,8030,8030,8030,8030,0
|
|
20240830,191200,4435100,8030,8030,8030,8030,0
|
|
20240830,191100,4435100,8030,8030,8030,8030,0
|
|
20240830,191000,4435100,8030,8030,8030,8030,0
|
|
20240830,190900,4435100,8030,8030,8030,8030,0
|
|
20240830,190800,4435100,8030,8030,8030,8030,0
|
|
20240830,190700,4435100,8030,8030,8030,8030,0
|
|
20240830,190600,4435100,8030,8030,8030,8030,0
|
|
20240830,190500,4435100,8030,8030,8030,8030,0
|
|
20240830,190400,4435100,8030,8030,8030,8030,0
|
|
20240830,190300,4435100,8030,8030,8030,8030,0
|
|
20240830,190200,4435100,8030,8030,8030,8030,0
|
|
20240830,190100,4435100,8030,8030,8030,8030,0
|
|
20240830,190000,4435100,8030,8030,8030,8030,0
|
|
20240830,185900,4435100,8030,8030,8030,8030,0
|
|
20240830,185800,4435100,8030,8030,8030,8030,0
|
|
20240830,185700,4435100,8030,8030,8030,8030,0
|
|
20240830,185600,4435100,8030,8030,8030,8030,0
|
|
20240830,185500,4435100,8030,8030,8030,8030,0
|
|
20240830,185400,4435100,8030,8030,8030,8030,0
|
|
20240830,185300,4435100,8030,8030,8030,8030,0
|
|
20240830,185200,4435100,8030,8030,8030,8030,0
|
|
20240830,185100,4435100,8030,8030,8030,8030,0
|
|
20240830,185000,4435100,8030,8030,8030,8030,0
|
|
20240830,184900,4435100,8030,8030,8030,8030,0
|
|
20240830,184800,4435100,8030,8030,8030,8030,0
|
|
20240830,184700,4435100,8030,8030,8030,8030,0
|
|
20240830,184600,4435100,8030,8030,8030,8030,0
|
|
20240830,184500,4435100,8030,8030,8030,8030,0
|
|
20240830,184400,4435100,8030,8030,8030,8030,101
|
|
20240830,184300,4435100,8030,8030,8030,8030,0
|
|
20240830,184200,4435100,8030,8030,8030,8030,0
|
|
20240830,184100,4435100,8030,8030,8030,8030,0
|
|
20240830,184000,4435100,8030,8030,8030,8030,0
|
|
20240830,183900,4435100,8030,8030,8030,8030,0
|
|
20240830,183800,4435100,8030,8030,8030,8030,0
|
|
20240830,183700,4435100,8030,8030,8030,8030,0
|
|
20240830,183600,4435100,8030,8030,8030,8030,0
|
|
20240830,183500,4435100,8030,8030,8030,8030,0
|
|
20240830,183400,4435100,8030,8030,8030,8030,0
|
|
20240830,183300,4435100,8030,8030,8030,8030,0
|
|
20240830,183200,4435100,8030,8030,8030,8030,0
|
|
20240830,183100,4435100,8030,8030,8030,8030,0
|
|
20240830,183000,4435100,8030,8030,8030,8030,0
|
|
20240830,182900,4435100,8030,8030,8030,8030,0
|
|
20240830,182800,4435100,8030,8030,8030,8030,0
|
|
20240830,182700,4435100,8030,8030,8030,8030,0
|
|
20240830,182600,4435100,8030,8030,8030,8030,0
|
|
20240830,182500,4435100,8030,8030,8030,8030,0
|
|
20240830,182400,4435100,8030,8030,8030,8030,0
|
|
20240830,182300,4435100,8030,8030,8030,8030,0
|
|
20240830,182200,4435100,8030,8030,8030,8030,0
|
|
20240830,182100,4435100,8030,8030,8030,8030,0
|
|
20240830,182000,4435100,8030,8030,8030,8030,0
|
|
20240830,181900,4435100,8030,8030,8030,8030,0
|
|
20240830,181800,4435100,8030,8030,8030,8030,0
|
|
20240830,181700,4435100,8030,8030,8030,8030,0
|
|
20240830,181600,4435100,8030,8030,8030,8030,0
|
|
20240830,181500,4435100,8030,8030,8030,8030,0
|
|
20240830,181400,4435100,8030,8030,8030,8030,101
|
|
20240830,181300,4435100,8030,8030,8030,8030,0
|
|
20240830,181200,4435100,8030,8030,8030,8030,0
|
|
20240830,181100,4435100,8030,8030,8030,8030,0
|
|
20240830,181000,4435100,8030,8030,8030,8030,0
|
|
20240830,180900,4435100,8030,8030,8030,8030,0
|
|
20240830,180800,4435100,8030,8030,8030,8030,0
|
|
20240830,180700,4435100,8030,8030,8030,8030,0
|
|
20240830,180600,4435100,8030,8030,8030,8030,0
|
|
20240830,180500,4435100,8030,8030,8030,8030,0
|
|
20240830,180400,4435100,8030,8030,8030,8030,0
|
|
20240830,180300,4435100,8030,8030,8030,8030,0
|
|
20240830,180200,4435100,8030,8030,8030,8030,0
|
|
20240830,180100,4435100,8030,8030,8030,8030,0
|
|
20240830,180000,4435100,8030,8030,8030,8030,0
|
|
20240830,175900,4435100,8030,8030,8030,8030,0
|
|
20240830,175800,4435100,8030,8030,8030,8030,0
|
|
20240830,175700,4435100,8030,8030,8030,8030,0
|
|
20240830,175600,4435100,8030,8030,8030,8030,0
|
|
20240830,175500,4435100,8030,8030,8030,8030,0
|
|
20240830,175400,4435100,8030,8030,8030,8030,0
|
|
20240830,175300,4435100,8030,8030,8030,8030,0
|
|
20240830,175200,4435100,8030,8030,8030,8030,0
|
|
20240830,175100,4435100,8030,8030,8030,8030,0
|
|
20240830,175000,4435100,8030,8030,8030,8030,0
|
|
20240830,174900,4435100,8030,8030,8030,8030,0
|
|
20240830,174800,4435100,8030,8030,8030,8030,0
|
|
20240830,174700,4435100,8030,8030,8030,8030,0
|
|
20240830,174600,4435100,8030,8030,8030,8030,0
|
|
20240830,174500,4435100,8030,8030,8030,8030,0
|
|
20240830,174400,4435100,8030,8030,8030,8030,101
|
|
20240830,174300,4435100,8030,8030,8030,8030,0
|
|
20240830,174200,4435100,8030,8030,8030,8030,0
|
|
20240830,174100,4435100,8030,8030,8030,8030,0
|
|
20240830,174000,4435100,8030,8030,8030,8030,0
|
|
20240830,173900,4435100,8030,8030,8030,8030,0
|
|
20240830,173800,4435100,8030,8030,8030,8030,0
|
|
20240830,173700,4435100,8030,8030,8030,8030,0
|
|
20240830,173600,4435100,8030,8030,8030,8030,0
|
|
20240830,173500,4435100,8030,8030,8030,8030,0
|
|
20240830,173400,4435100,8030,8030,8030,8030,0
|
|
20240830,173300,4435100,8030,8030,8030,8030,0
|
|
20240830,173200,4435100,8030,8030,8030,8030,0
|
|
20240830,173100,4435100,8030,8030,8030,8030,0
|
|
20240830,173000,4435100,8030,8030,8030,8030,0
|
|
20240830,172900,4435100,8030,8030,8030,8030,0
|
|
20240830,172800,4435100,8030,8030,8030,8030,0
|
|
20240830,172700,4435100,8030,8030,8030,8030,0
|
|
20240830,172600,4435100,8030,8030,8030,8030,0
|
|
20240830,172500,4435100,8030,8030,8030,8030,0
|
|
20240830,172400,4435100,8030,8030,8030,8030,0
|
|
20240830,172300,4435100,8030,8030,8030,8030,0
|
|
20240830,172200,4435100,8030,8030,8030,8030,0
|
|
20240830,172100,4435100,8030,8030,8030,8030,0
|
|
20240830,172000,4435100,8030,8030,8030,8030,0
|
|
20240830,171900,4435100,8030,8030,8030,8030,0
|
|
20240830,171800,4435100,8030,8030,8030,8030,0
|
|
20240830,171700,4435100,8030,8030,8030,8030,0
|
|
20240830,171600,4435100,8030,8030,8030,8030,0
|
|
20240830,171500,4435100,8030,8030,8030,8030,0
|
|
20240830,171400,4435100,8030,8030,8030,8030,101
|
|
20240830,171300,4435100,8030,8030,8030,8030,0
|
|
20240830,171200,4435100,8030,8030,8030,8030,0
|
|
20240830,171100,4435100,8030,8030,8030,8030,0
|
|
20240830,171000,4435100,8030,8030,8030,8030,0
|
|
20240830,170900,4435100,8030,8030,8030,8030,0
|
|
20240830,170800,4435100,8030,8030,8030,8030,0
|
|
20240830,170700,4435100,8030,8030,8030,8030,0
|
|
20240830,170600,4435100,8030,8030,8030,8030,0
|
|
20240830,170500,4435100,8030,8030,8030,8030,0
|
|
20240830,170400,4435100,8030,8030,8030,8030,0
|
|
20240830,170300,4435100,8030,8030,8030,8030,0
|
|
20240830,170200,4435100,8030,8030,8030,8030,0
|
|
20240830,170100,4435100,8030,8030,8030,8030,0
|
|
20240830,170000,4435100,8030,8030,8030,8030,0
|
|
20240830,165900,4435100,8030,8030,8030,8030,0
|
|
20240830,165800,4435100,8030,8030,8030,8030,0
|
|
20240830,165700,4435100,8030,8030,8030,8030,0
|
|
20240830,165600,4435100,8030,8030,8030,8030,0
|
|
20240830,165500,4435100,8030,8030,8030,8030,0
|
|
20240830,165400,4435100,8030,8030,8030,8030,0
|
|
20240830,165300,4435100,8030,8030,8030,8030,0
|
|
20240830,165200,4435100,8030,8030,8030,8030,0
|
|
20240830,165100,4435100,8030,8030,8030,8030,0
|
|
20240830,165000,4435100,8030,8030,8030,8030,0
|
|
20240830,164900,4435100,8030,8030,8030,8030,0
|
|
20240830,164800,4435100,8030,8030,8030,8030,0
|
|
20240830,164700,4435100,8030,8030,8030,8030,0
|
|
20240830,164600,4435100,8030,8030,8030,8030,0
|
|
20240830,164500,4435100,8030,8030,8030,8030,0
|
|
20240830,164400,4435100,8030,8030,8030,8030,101
|
|
20240830,164300,4435100,8030,8030,8030,8030,0
|
|
20240830,164200,4435100,8030,8030,8030,8030,0
|
|
20240830,164100,4435100,8030,8030,8030,8030,0
|
|
20240830,164000,4435100,8030,8030,8030,8030,0
|
|
20240830,163900,4435100,8030,8030,8030,8030,0
|
|
20240830,163800,4435100,8030,8030,8030,8030,0
|
|
20240830,163700,4435100,8030,8030,8030,8030,0
|
|
20240830,163600,4435100,8030,8030,8030,8030,0
|
|
20240830,163500,4435100,8030,8030,8030,8030,0
|
|
20240830,163400,4435100,8030,8030,8030,8030,0
|
|
20240830,163300,4435100,8030,8030,8030,8030,0
|
|
20240830,163200,4435100,8030,8030,8030,8030,0
|
|
20240830,163100,4435100,8030,8030,8030,8030,0
|
|
20240830,163000,4435100,8030,8030,8030,8030,0
|
|
20240830,162900,4435100,8030,8030,8030,8030,0
|
|
20240830,162800,4435100,8030,8030,8030,8030,0
|
|
20240830,162700,4435100,8030,8030,8030,8030,0
|
|
20240830,162600,4435100,8030,8030,8030,8030,0
|
|
20240830,162500,4435100,8030,8030,8030,8030,0
|
|
20240830,162400,4435100,8030,8030,8030,8030,0
|
|
20240830,162300,4435100,8030,8030,8030,8030,0
|
|
20240830,162200,4435100,8030,8030,8030,8030,0
|
|
20240830,162100,4435100,8030,8030,8030,8030,0
|
|
20240830,162000,4435100,8030,8030,8030,8030,0
|
|
20240830,161900,4435100,8030,8030,8030,8030,0
|
|
20240830,161800,4435100,8030,8030,8030,8030,0
|
|
20240830,161700,4435100,8030,8030,8030,8030,0
|
|
20240830,161600,4435100,8030,8030,8030,8030,0
|
|
20240830,161500,4435100,8030,8030,8030,8030,0
|
|
20240830,161400,4435100,8030,8030,8030,8030,101
|
|
20240830,161300,4435100,8030,8030,8030,8030,0
|
|
20240830,161200,4435100,8030,8030,8030,8030,0
|
|
20240830,161100,4435100,8030,8030,8030,8030,0
|
|
20240830,161000,4435100,8030,8030,8030,8030,0
|
|
20240830,160900,4435100,8030,8030,8030,8030,0
|
|
20240830,160800,4435100,8030,8030,8030,8030,0
|
|
20240830,160700,4435100,8030,8030,8030,8030,0
|
|
20240830,160600,4435100,8030,8030,8030,8030,0
|
|
20240830,160500,4435100,8030,8030,8030,8030,0
|
|
20240830,160400,4435100,8030,8030,8030,8030,0
|
|
20240830,160300,4435100,8030,8030,8030,8030,0
|
|
20240830,160200,4435100,8030,8030,8030,8030,0
|
|
20240830,160100,4435100,8030,8030,8030,8030,0
|
|
20240830,160000,4435100,8030,8030,8030,8030,0
|
|
20240830,155900,4435100,8030,8030,8030,8030,0
|
|
20240830,155800,4435100,8030,8030,8030,8030,0
|
|
20240830,155700,4435100,8030,8030,8030,8030,0
|
|
20240830,155600,4435100,8030,8030,8030,8030,0
|
|
20240830,155500,4435100,8030,8030,8030,8030,0
|
|
20240830,155400,4435100,8030,8030,8030,8030,0
|
|
20240830,155300,4435100,8030,8030,8030,8030,0
|
|
20240830,155200,4435100,8030,8030,8030,8030,0
|
|
20240830,155100,4435100,8030,8030,8030,8030,0
|
|
20240830,155000,4435100,8030,8030,8030,8030,0
|
|
20240830,154900,4435100,8030,8030,8030,8030,0
|
|
20240830,154800,4435100,8030,8030,8030,8030,0
|
|
20240830,154700,4435100,8030,8030,8030,8030,0
|
|
20240830,154600,4435100,8030,8030,8030,8030,0
|
|
20240830,154500,4435100,8030,8030,8030,8030,0
|
|
20240830,154400,4435100,8030,8030,8030,8030,101
|
|
20240830,154300,4435100,8030,8030,8030,8030,0
|
|
20240830,154200,4435100,8030,8030,8030,8030,0
|
|
20240830,154100,4435100,8030,8030,8030,8030,0
|
|
20240830,154000,4435100,8030,8030,8030,8030,0
|
|
20240830,153900,4435100,8030,8030,8030,8030,0
|
|
20240830,153800,4435100,8030,8030,8030,8030,0
|
|
20240830,153700,4435100,8030,8030,8030,8030,0
|
|
20240830,153600,4435100,8030,8030,8030,8030,0
|
|
20240830,153500,4435100,8030,8030,8030,8030,0
|
|
20240830,153400,4435100,8030,8030,8030,8030,0
|
|
20240830,153300,4435100,8030,8030,8030,8030,0
|
|
20240830,153200,4435100,8030,8030,8030,8030,0
|
|
20240830,153100,4435100,8030,8030,8030,8030,0
|
|
20240830,153000,4435100,8030,8030,8030,8030,101
|
|
20240830,152900,3624070,8020,8020,8020,8020,0
|
|
20240830,152800,3624070,8020,8020,8020,8020,0
|
|
20240830,152700,3624070,8020,8020,8020,8020,0
|
|
20240830,152600,3624070,8020,8020,8020,8020,0
|
|
20240830,152500,3624070,8020,8020,8020,8020,0
|
|
20240830,152400,3624070,8020,8020,8020,8020,0
|
|
20240830,152300,3624070,8020,8020,8020,8020,0
|
|
20240830,152200,3624070,8020,8020,8020,8020,0
|
|
20240830,152100,3624070,8020,8020,8020,8020,0
|
|
20240830,152000,3624070,8020,8020,8020,8020,0
|
|
20240830,151900,3624070,8020,8020,8020,8020,50
|
|
20240830,151800,3223070,8030,8030,8030,8030,0
|
|
20240830,151700,3223070,8030,8030,8030,8030,0
|
|
20240830,151600,3223070,8030,8030,8030,8030,0
|
|
20240830,151500,3223070,8030,8030,8030,8030,0
|
|
20240830,151400,3223070,8030,8030,8030,8030,0
|
|
20240830,151300,3223070,8030,8030,8030,8030,0
|
|
20240830,151200,3223070,8030,8030,8030,8030,0
|
|
20240830,151100,3223070,8030,8030,8030,8030,0
|
|
20240830,151000,3223070,8030,8030,8030,8030,0
|
|
20240830,150900,3223070,8030,8030,8030,8030,0
|
|
20240830,150800,3223070,8030,8030,8030,8030,0
|
|
20240830,150700,3223070,8030,8030,8030,8030,3
|
|
20240830,150600,3198980,8030,8030,8030,8030,0
|
|
20240830,150500,3198980,8030,8030,8030,8030,0
|
|
20240830,150400,3198980,8030,8030,8030,8030,0
|
|
20240830,150300,3198980,8030,8030,8030,8030,0
|
|
20240830,150200,3198980,8030,8030,8030,8030,0
|
|
20240830,150100,3198980,8030,8030,8030,8030,0
|
|
20240830,150000,3198980,8030,8030,8030,8030,0
|
|
20240830,145900,3198980,8030,8030,8030,8030,0
|
|
20240830,145800,3198980,8030,8030,8030,8030,0
|
|
20240830,145700,3198980,8030,8030,8030,8030,0
|
|
20240830,145600,3198980,8030,8030,8030,8030,13
|
|
20240830,145500,3094590,8030,8030,8030,8030,0
|
|
20240830,145400,3094590,8030,8030,8030,8030,0
|
|
20240830,145300,3094590,8030,8030,8030,8030,0
|
|
20240830,145200,3094590,8030,8030,8030,8030,0
|
|
20240830,145100,3094590,8030,8030,8030,8030,0
|
|
20240830,145000,3094590,8030,8030,8030,8030,0
|
|
20240830,144900,3094590,8030,8030,8030,8030,0
|
|
20240830,144800,3094590,8030,8030,8030,8030,0
|
|
20240830,144700,3094590,8030,8030,8030,8030,0
|
|
20240830,144600,3094590,8030,8030,8030,8030,0
|
|
20240830,144500,3094590,8030,8030,8030,8030,0
|
|
20240830,144400,3094590,8030,8030,8030,8030,0
|
|
20240830,144300,3094590,8030,8030,8030,8030,0
|
|
20240830,144200,3094590,8030,8030,8030,8030,0
|
|
20240830,144100,3094590,8030,8030,8030,8030,0
|
|
20240830,144000,3094590,8030,8030,8030,8030,0
|
|
20240830,143900,3094590,8030,8030,8030,8030,0
|
|
20240830,143800,3094590,8030,8030,8030,8030,0
|
|
20240830,143700,3094590,8030,8030,8030,8030,0
|
|
20240830,143600,3094590,8030,8030,8030,8030,0
|
|
20240830,143500,3094590,8030,8030,8030,8030,0
|
|
20240830,143400,3094590,8030,8030,8030,8030,0
|
|
20240830,143300,3094590,8030,8030,8030,8030,0
|
|
20240830,143200,3094590,8030,8030,8030,8030,0
|
|
20240830,143100,3094590,8030,8030,8030,8030,0
|
|
20240830,143000,3094590,8030,8030,8030,8030,0
|
|
20240830,142900,3094590,8030,8030,8030,8030,0
|
|
20240830,142800,3094590,8030,8030,8030,8030,0
|
|
20240830,142700,3094590,8030,8030,8030,8030,0
|
|
20240830,142600,3094590,8030,8030,8030,8030,0
|
|
20240830,142500,3094590,8030,8030,8030,8030,0
|
|
20240830,142400,3094590,8030,8030,8030,8030,0
|
|
20240830,142300,3094590,8030,8030,8030,8030,0
|
|
20240830,142200,3094590,8030,8030,8030,8030,0
|
|
20240830,142100,3094590,8030,8030,8030,8030,0
|
|
20240830,142000,3094590,8030,8030,8030,8030,0
|
|
20240830,141900,3094590,8030,8030,8030,8030,0
|
|
20240830,141800,3094590,8030,8030,8030,8030,0
|
|
20240830,141700,3094590,8030,8030,8030,8030,0
|
|
20240830,141600,3094590,8030,8030,8030,8030,0
|
|
20240830,141500,3094590,8030,8030,8030,8030,0
|
|
20240830,141400,3094590,8030,8030,8030,8030,0
|
|
20240830,141300,3094590,8030,8030,8030,8030,0
|
|
20240830,141200,3094590,8030,8030,8030,8030,0
|
|
20240830,141100,3094590,8030,8030,8030,8030,0
|
|
20240830,141000,3094590,8030,8030,8030,8030,0
|
|
20240830,140900,3094590,8030,8030,8030,8030,0
|
|
20240830,140800,3094590,8030,8030,8030,8030,0
|
|
20240830,140700,3094590,8030,8030,8030,8030,0
|
|
20240830,140600,3094590,8030,8030,8030,8030,0
|
|
20240830,140500,3094590,8030,8030,8030,8030,0
|
|
20240830,140400,3094590,8030,8030,8030,8030,0
|
|
20240830,140300,3094590,8030,8030,8030,8030,0
|
|
20240830,140200,3094590,8030,8030,8030,8030,0
|
|
20240830,140100,3094590,8030,8030,8030,8030,0
|
|
20240830,140000,3094590,8030,8030,8030,8030,0
|
|
20240830,135900,3094590,8030,8030,8030,8030,0
|
|
20240830,135800,3094590,8030,8030,8030,8030,0
|
|
20240830,135700,3094590,8030,8030,8030,8030,0
|
|
20240830,135600,3094590,8030,8030,8030,8030,0
|
|
20240830,135500,3094590,8030,8030,8030,8030,0
|
|
20240830,135400,3094590,8030,8030,8030,8030,0
|
|
20240830,135300,3094590,8030,8030,8030,8030,0
|
|
20240830,135200,3094590,8030,8030,8030,8030,0
|
|
20240830,135100,3094590,8030,8030,8030,8030,0
|
|
20240830,135000,3094590,8030,8030,8030,8030,0
|
|
20240830,134900,3094590,8030,8030,8030,8030,0
|
|
20240830,134800,3094590,8030,8030,8030,8030,0
|
|
20240830,134700,3094590,8030,8030,8030,8030,0
|
|
20240830,134600,3094590,8030,8030,8030,8030,0
|
|
20240830,134500,3094590,8030,8030,8030,8030,1
|
|
20240830,134400,3086560,8010,8010,8010,8010,0
|
|
20240830,134300,3086560,8010,8010,8010,8010,0
|
|
20240830,134200,3086560,8010,8010,8010,8010,0
|
|
20240830,134100,3086560,8010,8010,8010,8010,1
|
|
20240830,134000,3078550,8030,8030,8030,8030,0
|
|
20240830,133900,3078550,8030,8030,8030,8030,0
|
|
20240830,133800,3078550,8030,8030,8030,8030,0
|
|
20240830,133700,3078550,8030,8030,8030,8030,0
|
|
20240830,133600,3078550,8030,8030,8030,8030,0
|
|
20240830,133500,3078550,8030,8030,8030,8030,0
|
|
20240830,133400,3078550,8030,8030,8030,8030,0
|
|
20240830,133300,3078550,8030,8030,8030,8030,1
|
|
20240830,133200,3070520,8020,8020,8020,8020,0
|
|
20240830,133100,3070520,8020,8020,8020,8020,0
|
|
20240830,133000,3070520,8020,8020,8020,8020,5
|
|
20240830,132900,3030420,8030,8030,8030,8030,0
|
|
20240830,132800,3030420,8030,8030,8030,8030,0
|
|
20240830,132700,3030420,8030,8030,8030,8030,0
|
|
20240830,132600,3030420,8030,8030,8030,8030,0
|
|
20240830,132500,3030420,8030,8030,8030,8030,0
|
|
20240830,132400,3030420,8030,8030,8030,8030,0
|
|
20240830,132300,3030420,8030,8030,8030,8030,0
|
|
20240830,132200,3030420,8030,8030,8030,8030,0
|
|
20240830,132100,3030420,8030,8030,8030,8030,0
|
|
20240830,132000,3030420,8030,8030,8030,8030,0
|
|
20240830,131900,3030420,8030,8030,8030,8030,0
|
|
20240830,131800,3030420,8030,8030,8030,8030,0
|
|
20240830,131700,3030420,8030,8030,8030,8030,0
|
|
20240830,131600,3030420,8030,8030,8030,8030,0
|
|
20240830,131500,3030420,8030,8030,8030,8030,0
|
|
20240830,131400,3030420,8030,8030,8030,8030,0
|
|
20240830,131300,3030420,8030,8030,8030,8030,0
|
|
20240830,131200,3030420,8030,8030,8030,8030,0
|
|
20240830,131100,3030420,8030,8030,8030,8030,0
|
|
20240830,131000,3030420,8030,8030,8030,8030,0
|
|
20240830,130900,3030420,8030,8030,8030,8030,0
|
|
20240830,130800,3030420,8030,8030,8030,8030,0
|
|
20240830,130700,3030420,8030,8030,8030,8030,0
|
|
20240830,130600,3030420,8030,8030,8030,8030,0
|
|
20240830,130500,3030420,8030,8030,8030,8030,0
|
|
20240830,130400,3030420,8030,8030,8030,8030,0
|
|
20240830,130300,3030420,8030,8030,8030,8030,0
|
|
20240830,130200,3030420,8030,8030,8030,8030,0
|
|
20240830,130100,3030420,8030,8030,8030,8030,0
|
|
20240830,130000,3030420,8030,8030,8030,8030,0
|
|
20240830,125900,3030420,8030,8030,8030,8030,0
|
|
20240830,125800,3030420,8030,8030,8030,8030,0
|
|
20240830,125700,3030420,8030,8030,8030,8030,0
|
|
20240830,125600,3030420,8030,8030,8030,8030,0
|
|
20240830,125500,3030420,8030,8030,8030,8030,0
|
|
20240830,125400,3030420,8030,8030,8030,8030,0
|
|
20240830,125300,3030420,8030,8030,8030,8030,0
|
|
20240830,125200,3030420,8030,8030,8030,8030,0
|
|
20240830,125100,3030420,8030,8030,8030,8030,0
|
|
20240830,125000,3030420,8030,8030,8030,8030,0
|
|
20240830,124900,3030420,8030,8030,8030,8030,0
|
|
20240830,124800,3030420,8030,8030,8030,8030,0
|
|
20240830,124700,3030420,8030,8030,8030,8030,0
|
|
20240830,124600,3030420,8030,8030,8030,8030,0
|
|
20240830,124500,3030420,8030,8030,8030,8030,0
|
|
20240830,124400,3030420,8030,8030,8030,8030,0
|
|
20240830,124300,3030420,8030,8030,8030,8030,0
|
|
20240830,124200,3030420,8030,8030,8030,8030,0
|
|
20240830,124100,3030420,8030,8030,8030,8030,0
|
|
20240830,124000,3030420,8030,8030,8030,8030,0
|
|
20240830,123900,3030420,8030,8030,8030,8030,0
|
|
20240830,123800,3030420,8030,8030,8030,8030,0
|
|
20240830,123700,3030420,8030,8030,8030,8030,0
|
|
20240830,123600,3030420,8030,8030,8030,8030,0
|
|
20240830,123500,3030420,8030,8030,8030,8030,0
|
|
20240830,123400,3030420,8030,8030,8030,8030,0
|
|
20240830,123300,3030420,8030,8030,8030,8030,0
|
|
20240830,123200,3030420,8030,8030,8030,8030,0
|
|
20240830,123100,3030420,8030,8030,8030,8030,0
|
|
20240830,123000,3030420,8030,8030,8030,8030,1
|
|
20240830,122900,3022390,8000,8000,8000,8000,21
|
|
20240830,122800,2854390,8010,8010,8010,8010,0
|
|
20240830,122700,2854390,8010,8010,8010,8010,0
|
|
20240830,122600,2854390,8010,8010,8010,8010,0
|
|
20240830,122500,2854390,8010,8010,8010,8010,0
|
|
20240830,122400,2854390,8010,8010,8010,8010,9
|
|
20240830,122300,2782300,8010,8010,8010,8010,1
|
|
20240830,122200,2774290,8030,8030,8030,8030,0
|
|
20240830,122100,2774290,8030,8030,8030,8030,0
|
|
20240830,122000,2774290,8030,8030,8030,8030,0
|
|
20240830,121900,2774290,8030,8030,8030,8030,0
|
|
20240830,121800,2774290,8030,8030,8030,8030,0
|
|
20240830,121700,2774290,8030,8030,8030,8030,0
|
|
20240830,121600,2774290,8030,8030,8030,8030,0
|
|
20240830,121500,2774290,8030,8030,8030,8030,0
|
|
20240830,121400,2774290,8030,8030,8030,8030,0
|
|
20240830,121300,2774290,8030,8030,8030,8030,0
|
|
20240830,121200,2774290,8030,8030,8030,8030,0
|
|
20240830,121100,2774290,8030,8020,8030,8020,5
|
|
20240830,121000,2734150,8030,8030,8030,8030,0
|
|
20240830,120900,2734150,8030,8030,8030,8030,0
|
|
20240830,120800,2734150,8030,8030,8030,8030,0
|
|
20240830,120700,2734150,8030,8030,8030,8030,0
|
|
20240830,120600,2734150,8030,8030,8030,8030,0
|
|
20240830,120500,2734150,8030,8030,8030,8030,0
|
|
20240830,120400,2734150,8030,8030,8030,8030,0
|
|
20240830,120300,2734150,8030,8030,8030,8030,0
|
|
20240830,120200,2734150,8030,8030,8030,8030,0
|
|
20240830,120100,2734150,8030,8030,8030,8030,0
|
|
20240830,120000,2734150,8030,8030,8030,8030,0
|
|
20240830,115900,2734150,8030,8030,8030,8030,1
|
|
20240830,115800,2726120,8000,8000,8000,8000,0
|
|
20240830,115700,2726120,8000,8000,8000,8000,0
|
|
20240830,115600,2726120,8000,8000,8000,8000,0
|
|
20240830,115500,2726120,8000,8000,8000,8000,0
|
|
20240830,115400,2726120,8000,8000,8000,8000,0
|
|
20240830,115300,2726120,8000,8000,8000,8000,0
|
|
20240830,115200,2726120,8000,8000,8000,8000,0
|
|
20240830,115100,2726120,8000,8000,8000,8000,0
|
|
20240830,115000,2726120,8000,8000,8000,8000,0
|
|
20240830,114900,2726120,8000,8000,8000,8000,0
|
|
20240830,114800,2726120,8000,8000,8000,8000,0
|
|
20240830,114700,2726120,8000,8000,8000,8000,0
|
|
20240830,114600,2726120,8000,8000,8000,8000,0
|
|
20240830,114500,2726120,8000,8000,8000,8000,0
|
|
20240830,114400,2726120,8000,8000,8000,8000,0
|
|
20240830,114300,2726120,8000,8000,8000,8000,0
|
|
20240830,114200,2726120,8000,8000,8000,8000,0
|
|
20240830,114100,2726120,8000,8000,8000,8000,0
|
|
20240830,114000,2726120,8000,8000,8000,8000,20
|
|
20240830,113900,2566120,8030,8030,8030,8030,0
|
|
20240830,113800,2566120,8030,8030,8030,8030,0
|
|
20240830,113700,2566120,8030,8030,8030,8030,0
|
|
20240830,113600,2566120,8030,8030,8030,8030,0
|
|
20240830,113500,2566120,8030,8030,8030,8030,0
|
|
20240830,113400,2566120,8030,8030,8030,8030,0
|
|
20240830,113300,2566120,8030,8030,8030,8030,0
|
|
20240830,113200,2566120,8030,8030,8030,8030,0
|
|
20240830,113100,2566120,8030,8030,8030,8030,0
|
|
20240830,113000,2566120,8030,8030,8030,8030,0
|
|
20240830,112900,2566120,8030,8030,8030,8030,1
|
|
20240830,112800,2558090,8000,8000,8000,8000,0
|
|
20240830,112700,2558090,8000,8000,8000,8000,0
|
|
20240830,112600,2558090,8000,8020,8020,8000,47
|
|
20240830,112500,2181190,8030,8030,8030,8030,0
|
|
20240830,112400,2181190,8030,8030,8030,8030,0
|
|
20240830,112300,2181190,8030,8030,8030,8030,0
|
|
20240830,112200,2181190,8030,8030,8030,8030,0
|
|
20240830,112100,2181190,8030,8030,8030,8030,2
|
|
20240830,112000,2165130,8020,8020,8020,8020,0
|
|
20240830,111900,2165130,8020,8020,8020,8020,0
|
|
20240830,111800,2165130,8020,8020,8020,8020,0
|
|
20240830,111700,2165130,8020,8020,8020,8020,0
|
|
20240830,111600,2165130,8020,8020,8020,8020,0
|
|
20240830,111500,2165130,8020,8020,8020,8020,0
|
|
20240830,111400,2165130,8020,8020,8020,8020,0
|
|
20240830,111300,2165130,8020,8020,8020,8020,0
|
|
20240830,111200,2165130,8020,8020,8020,8020,0
|
|
20240830,111100,2165130,8020,8020,8020,8020,0
|
|
20240830,111000,2165130,8020,8020,8020,8020,0
|
|
20240830,110900,2165130,8020,8020,8020,8020,0
|
|
20240830,110800,2165130,8020,8020,8020,8020,0
|
|
20240830,110700,2165130,8020,8020,8020,8020,0
|
|
20240830,110600,2165130,8020,8020,8020,8020,0
|
|
20240830,110500,2165130,8020,8020,8020,8020,0
|
|
20240830,110400,2165130,8020,8020,8020,8020,0
|
|
20240830,110300,2165130,8020,8020,8020,8020,0
|
|
20240830,110200,2165130,8020,8020,8020,8020,0
|
|
20240830,110100,2165130,8020,8020,8020,8020,0
|
|
20240830,110000,2165130,8020,8020,8020,8020,22
|
|
20240830,105900,1988690,8020,8020,8020,8020,0
|
|
20240830,105800,1988690,8020,8020,8020,8020,0
|
|
20240830,105700,1988690,8020,8020,8020,8020,0
|
|
20240830,105600,1988690,8020,8020,8020,8020,0
|
|
20240830,105500,1988690,8020,8020,8020,8020,0
|
|
20240830,105400,1988690,8020,8020,8020,8020,0
|
|
20240830,105300,1988690,8020,8020,8020,8020,0
|
|
20240830,105200,1988690,8020,8020,8020,8020,0
|
|
20240830,105100,1988690,8020,8020,8020,8020,0
|
|
20240830,105000,1988690,8020,8020,8020,8020,0
|
|
20240830,104900,1988690,8020,8020,8020,8020,0
|
|
20240830,104800,1988690,8020,8020,8020,8020,0
|
|
20240830,104700,1988690,8020,8020,8020,8020,0
|
|
20240830,104600,1988690,8020,8020,8020,8020,0
|
|
20240830,104500,1988690,8020,8020,8020,8020,0
|
|
20240830,104400,1988690,8020,8020,8020,8020,0
|
|
20240830,104300,1988690,8020,8020,8020,8020,0
|
|
20240830,104200,1988690,8020,8020,8020,8020,0
|
|
20240830,104100,1988690,8020,8020,8020,8020,0
|
|
20240830,104000,1988690,8020,8020,8020,8020,22
|
|
20240830,103900,1812250,8020,8020,8020,8020,0
|
|
20240830,103800,1812250,8020,8020,8020,8020,0
|
|
20240830,103700,1812250,8020,8020,8020,8020,0
|
|
20240830,103600,1812250,8020,8010,8020,8010,168
|
|
20240830,103500,465650,8020,8020,8020,8020,0
|
|
20240830,103400,465650,8020,8020,8020,8020,0
|
|
20240830,103300,465650,8020,8020,8020,8020,0
|
|
20240830,103200,465650,8020,8020,8020,8020,0
|
|
20240830,103100,465650,8020,8020,8020,8020,0
|
|
20240830,103000,465650,8020,8020,8020,8020,0
|
|
20240830,102900,465650,8020,8020,8020,8020,0
|
|
20240830,102800,465650,8020,8020,8020,8020,0
|
|
20240830,102700,465650,8020,8020,8020,8020,0
|
|
20240830,102600,465650,8020,8020,8020,8020,0
|
|
20240830,102500,465650,8020,8020,8020,8020,0
|
|
20240830,102400,465650,8020,8020,8020,8020,0
|
|
20240830,102300,465650,8020,8020,8020,8020,0
|
|
20240830,102200,465650,8020,8020,8020,8020,0
|
|
20240830,102100,465650,8020,8020,8020,8020,0
|
|
20240830,102000,465650,8020,8020,8020,8020,0
|
|
20240830,101900,465650,8020,8020,8020,8020,0
|
|
20240830,101800,465650,8020,8020,8020,8020,0
|
|
20240830,101700,465650,8020,8020,8020,8020,0
|
|
20240830,101600,465650,8020,8020,8020,8020,0
|
|
20240830,101500,465650,8020,8020,8020,8020,0
|
|
20240830,101400,465650,8020,8020,8020,8020,0
|
|
20240830,101300,465650,8020,8020,8020,8020,0
|
|
20240830,101200,465650,8020,8020,8020,8020,0
|
|
20240830,101100,465650,8020,8020,8020,8020,0
|
|
20240830,101000,465650,8020,8020,8020,8020,0
|
|
20240830,100900,465650,8020,8020,8020,8020,0
|
|
20240830,100800,465650,8020,8020,8020,8020,0
|
|
20240830,100700,465650,8020,8020,8020,8020,0
|
|
20240830,100600,465650,8020,8020,8020,8020,0
|
|
20240830,100500,465650,8020,8020,8020,8020,0
|
|
20240830,100400,465650,8020,8020,8020,8020,0
|
|
20240830,100300,465650,8020,8020,8020,8020,0
|
|
20240830,100200,465650,8020,8020,8020,8020,0
|
|
20240830,100100,465650,8020,8020,8020,8020,0
|
|
20240830,100000,465650,8020,8020,8020,8020,0
|
|
20240830,095900,465650,8020,8020,8020,8020,0
|
|
20240830,095800,465650,8020,8020,8020,8020,0
|
|
20240830,095700,465650,8020,8020,8020,8020,0
|
|
20240830,095600,465650,8020,8020,8020,8020,0
|
|
20240830,095500,465650,8020,8020,8020,8020,12
|
|
20240830,095400,369410,8020,8020,8020,8020,0
|
|
20240830,095300,369410,8020,8020,8020,8020,0
|
|
20240830,095200,369410,8020,8020,8020,8020,0
|
|
20240830,095100,369410,8020,8020,8020,8020,0
|
|
20240830,095000,369410,8020,8020,8020,8020,0
|
|
20240830,094900,369410,8020,8020,8020,8020,0
|
|
20240830,094800,369410,8020,8020,8020,8020,0
|
|
20240830,094700,369410,8020,8020,8020,8020,0
|
|
20240830,094600,369410,8020,8020,8020,8020,0
|
|
20240830,094500,369410,8020,8020,8020,8020,0
|
|
20240830,094400,369410,8020,8020,8020,8020,0
|
|
20240830,094300,369410,8020,8020,8020,8020,0
|
|
20240830,094200,369410,8020,8020,8020,8020,0
|
|
20240830,094100,369410,8020,8020,8020,8020,2
|
|
20240830,094000,353370,8020,8020,8020,8020,1
|
|
20240830,093900,345350,8030,8030,8030,8030,0
|
|
20240830,093800,345350,8030,8030,8030,8030,0
|
|
20240830,093700,345350,8030,8030,8030,8030,0
|
|
20240830,093600,345350,8030,8030,8030,8030,5
|
|
20240830,093500,305200,8030,8030,8030,8030,0
|
|
20240830,093400,305200,8030,8030,8030,8030,0
|
|
20240830,093300,305200,8030,8030,8030,8030,0
|
|
20240830,093200,305200,8030,8030,8030,8030,0
|
|
20240830,093100,305200,8030,8030,8030,8030,0
|
|
20240830,093000,305200,8030,8030,8030,8030,0
|
|
20240830,092900,305200,8030,8030,8030,8030,0
|
|
20240830,092800,305200,8030,8030,8030,8030,0
|
|
20240830,092700,305200,8030,8030,8030,8030,0
|
|
20240830,092600,305200,8030,8030,8030,8030,0
|
|
20240830,092500,305200,8030,8030,8030,8030,0
|
|
20240830,092400,305200,8030,8030,8030,8030,0
|
|
20240830,092300,305200,8030,8030,8030,8030,13
|
|
20240830,092200,200810,8030,8030,8030,8030,0
|
|
20240830,092100,200810,8030,8030,8030,8030,0
|
|
20240830,092000,200810,8030,8030,8030,8030,0
|
|
20240830,091900,200810,8030,8030,8030,8030,0
|
|
20240830,091800,200810,8030,8030,8030,8030,0
|
|
20240830,091700,200810,8030,8030,8030,8030,0
|
|
20240830,091600,200810,8030,8030,8030,8030,0
|
|
20240830,091500,200810,8030,8030,8030,8030,24
|
|
20240830,091400,8090,8090,8090,8090,8090,0
|
|
20240830,091300,8090,8090,8090,8090,8090,0
|
|
20240830,091200,8090,8090,8090,8090,8090,0
|
|
20240830,091100,8090,8090,8090,8090,8090,0
|
|
20240830,091000,8090,8090,8090,8090,8090,0
|
|
20240830,090900,8090,8090,8090,8090,8090,0
|
|
20240830,090800,8090,8090,8090,8090,8090,0
|
|
20240830,090700,8090,8090,8090,8090,8090,0
|
|
20240830,090600,8090,8090,8090,8090,8090,0
|
|
20240830,090500,8090,8090,8090,8090,8090,0
|
|
20240830,090400,8090,8090,8090,8090,8090,1
|
|
20240830,090300,0,7940,7940,7940,7940,0
|
|
20240830,090200,0,7940,7940,7940,7940,0
|
|
20240830,090100,0,7940,7940,7940,7940,0
|
|
20240830,090000,0,7940,7940,7940,7940,0
|