589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184600,983363030,9350,9350,9350,9350,2709
|
|
20240812,184500,983363030,9350,9350,9350,9350,0
|
|
20240812,184400,983363030,9350,9350,9350,9350,0
|
|
20240812,184300,983363030,9350,9350,9350,9350,0
|
|
20240812,184200,983363030,9350,9350,9350,9350,0
|
|
20240812,184100,983363030,9350,9350,9350,9350,0
|
|
20240812,184000,983363030,9350,9350,9350,9350,0
|
|
20240812,183900,983363030,9350,9350,9350,9350,0
|
|
20240812,183800,983363030,9350,9350,9350,9350,0
|
|
20240812,183700,983363030,9350,9350,9350,9350,0
|
|
20240812,183600,983363030,9350,9350,9350,9350,0
|
|
20240812,183500,983363030,9350,9350,9350,9350,0
|
|
20240812,183400,983363030,9350,9350,9350,9350,0
|
|
20240812,183300,983363030,9350,9350,9350,9350,0
|
|
20240812,183200,983363030,9350,9350,9350,9350,0
|
|
20240812,183100,983363030,9350,9350,9350,9350,0
|
|
20240812,183000,983363030,9350,9350,9350,9350,0
|
|
20240812,182900,983363030,9350,9350,9350,9350,0
|
|
20240812,182800,983363030,9350,9350,9350,9350,0
|
|
20240812,182700,983363030,9350,9350,9350,9350,0
|
|
20240812,182600,983363030,9350,9350,9350,9350,0
|
|
20240812,182500,983363030,9350,9350,9350,9350,0
|
|
20240812,182400,983363030,9350,9350,9350,9350,0
|
|
20240812,182300,983363030,9350,9350,9350,9350,0
|
|
20240812,182200,983363030,9350,9350,9350,9350,0
|
|
20240812,182100,983363030,9350,9350,9350,9350,0
|
|
20240812,182000,983363030,9350,9350,9350,9350,0
|
|
20240812,181900,983363030,9350,9350,9350,9350,0
|
|
20240812,181800,983363030,9350,9350,9350,9350,0
|
|
20240812,181700,983363030,9350,9350,9350,9350,0
|
|
20240812,181600,983363030,9350,9350,9350,9350,2709
|
|
20240812,181500,983363030,9350,9350,9350,9350,0
|
|
20240812,181400,983363030,9350,9350,9350,9350,0
|
|
20240812,181300,983363030,9350,9350,9350,9350,0
|
|
20240812,181200,983363030,9350,9350,9350,9350,0
|
|
20240812,181100,983363030,9350,9350,9350,9350,0
|
|
20240812,181000,983363030,9350,9350,9350,9350,0
|
|
20240812,180900,983363030,9350,9350,9350,9350,0
|
|
20240812,180800,983363030,9350,9350,9350,9350,0
|
|
20240812,180700,983363030,9350,9350,9350,9350,0
|
|
20240812,180600,983363030,9350,9350,9350,9350,0
|
|
20240812,180500,983363030,9350,9350,9350,9350,0
|
|
20240812,180400,983363030,9350,9350,9350,9350,0
|
|
20240812,180300,983363030,9350,9350,9350,9350,0
|
|
20240812,180200,983363030,9350,9350,9350,9350,0
|
|
20240812,180100,983363030,9350,9350,9350,9350,0
|
|
20240812,180000,983363030,9350,9350,9350,9350,0
|
|
20240812,175900,983363030,9350,9350,9350,9350,0
|
|
20240812,175800,983363030,9350,9350,9350,9350,0
|
|
20240812,175700,983363030,9350,9350,9350,9350,0
|
|
20240812,175600,983363030,9350,9350,9350,9350,0
|
|
20240812,175500,983363030,9350,9350,9350,9350,0
|
|
20240812,175400,983363030,9350,9350,9350,9350,0
|
|
20240812,175300,983363030,9350,9350,9350,9350,0
|
|
20240812,175200,983363030,9350,9350,9350,9350,0
|
|
20240812,175100,983363030,9350,9350,9350,9350,0
|
|
20240812,175000,983363030,9350,9350,9350,9350,0
|
|
20240812,174900,983363030,9350,9350,9350,9350,0
|
|
20240812,174800,983363030,9350,9350,9350,9350,0
|
|
20240812,174700,983363030,9350,9350,9350,9350,0
|
|
20240812,174600,983363030,9350,9350,9350,9350,2709
|
|
20240812,174500,983363030,9350,9350,9350,9350,0
|
|
20240812,174400,983363030,9350,9350,9350,9350,0
|
|
20240812,174300,983363030,9350,9350,9350,9350,0
|
|
20240812,174200,983363030,9350,9350,9350,9350,0
|
|
20240812,174100,983363030,9350,9350,9350,9350,0
|
|
20240812,174000,983363030,9350,9350,9350,9350,0
|
|
20240812,173900,983363030,9350,9350,9350,9350,0
|
|
20240812,173800,983363030,9350,9350,9350,9350,0
|
|
20240812,173700,983363030,9350,9350,9350,9350,0
|
|
20240812,173600,983363030,9350,9350,9350,9350,0
|
|
20240812,173500,983363030,9350,9350,9350,9350,0
|
|
20240812,173400,983363030,9350,9350,9350,9350,0
|
|
20240812,173300,983363030,9350,9350,9350,9350,0
|
|
20240812,173200,983363030,9350,9350,9350,9350,0
|
|
20240812,173100,983363030,9350,9350,9350,9350,0
|
|
20240812,173000,983363030,9350,9350,9350,9350,0
|
|
20240812,172900,983363030,9350,9350,9350,9350,0
|
|
20240812,172800,983363030,9350,9350,9350,9350,0
|
|
20240812,172700,983363030,9350,9350,9350,9350,0
|
|
20240812,172600,983363030,9350,9350,9350,9350,0
|
|
20240812,172500,983363030,9350,9350,9350,9350,0
|
|
20240812,172400,983363030,9350,9350,9350,9350,0
|
|
20240812,172300,983363030,9350,9350,9350,9350,0
|
|
20240812,172200,983363030,9350,9350,9350,9350,0
|
|
20240812,172100,983363030,9350,9350,9350,9350,0
|
|
20240812,172000,983363030,9350,9350,9350,9350,0
|
|
20240812,171900,983363030,9350,9350,9350,9350,0
|
|
20240812,171800,983363030,9350,9350,9350,9350,0
|
|
20240812,171700,983363030,9350,9350,9350,9350,0
|
|
20240812,171600,983363030,9350,9350,9350,9350,2709
|
|
20240812,171500,983363030,9350,9350,9350,9350,0
|
|
20240812,171400,983363030,9350,9350,9350,9350,0
|
|
20240812,171300,983363030,9350,9350,9350,9350,0
|
|
20240812,171200,983363030,9350,9350,9350,9350,0
|
|
20240812,171100,983363030,9350,9350,9350,9350,0
|
|
20240812,171000,983363030,9350,9350,9350,9350,0
|
|
20240812,170900,983363030,9350,9350,9350,9350,0
|
|
20240812,170800,983363030,9350,9350,9350,9350,0
|
|
20240812,170700,983363030,9350,9350,9350,9350,0
|
|
20240812,170600,983363030,9350,9350,9350,9350,0
|
|
20240812,170500,983363030,9350,9350,9350,9350,0
|
|
20240812,170400,983363030,9350,9350,9350,9350,0
|
|
20240812,170300,983363030,9350,9350,9350,9350,0
|
|
20240812,170200,983363030,9350,9350,9350,9350,0
|
|
20240812,170100,983363030,9350,9350,9350,9350,0
|
|
20240812,170000,983363030,9350,9350,9350,9350,0
|
|
20240812,165900,983363030,9350,9350,9350,9350,0
|
|
20240812,165800,983363030,9350,9350,9350,9350,0
|
|
20240812,165700,983363030,9350,9350,9350,9350,0
|
|
20240812,165600,983363030,9350,9350,9350,9350,0
|
|
20240812,165500,983363030,9350,9350,9350,9350,0
|
|
20240812,165400,983363030,9350,9350,9350,9350,0
|
|
20240812,165300,983363030,9350,9350,9350,9350,0
|
|
20240812,165200,983363030,9350,9350,9350,9350,0
|
|
20240812,165100,983363030,9350,9350,9350,9350,0
|
|
20240812,165000,983363030,9350,9350,9350,9350,0
|
|
20240812,164900,983363030,9350,9350,9350,9350,0
|
|
20240812,164800,983363030,9350,9350,9350,9350,0
|
|
20240812,164700,983363030,9350,9350,9350,9350,0
|
|
20240812,164600,983363030,9350,9350,9350,9350,2709
|
|
20240812,164500,983363030,9350,9350,9350,9350,0
|
|
20240812,164400,983363030,9350,9350,9350,9350,0
|
|
20240812,164300,983363030,9350,9350,9350,9350,0
|
|
20240812,164200,983363030,9350,9350,9350,9350,0
|
|
20240812,164100,983363030,9350,9350,9350,9350,0
|
|
20240812,164000,983363030,9350,9350,9350,9350,0
|
|
20240812,163900,983363030,9350,9350,9350,9350,0
|
|
20240812,163800,983363030,9350,9350,9350,9350,0
|
|
20240812,163700,983363030,9350,9350,9350,9350,0
|
|
20240812,163600,983363030,9350,9350,9350,9350,0
|
|
20240812,163500,983363030,9350,9350,9350,9350,0
|
|
20240812,163400,983363030,9350,9350,9350,9350,0
|
|
20240812,163300,983363030,9350,9350,9350,9350,0
|
|
20240812,163200,983363030,9350,9350,9350,9350,0
|
|
20240812,163100,983363030,9350,9350,9350,9350,0
|
|
20240812,163000,983363030,9350,9350,9350,9350,0
|
|
20240812,162900,983363030,9350,9350,9350,9350,0
|
|
20240812,162800,983363030,9350,9350,9350,9350,0
|
|
20240812,162700,983363030,9350,9350,9350,9350,0
|
|
20240812,162600,983363030,9350,9350,9350,9350,0
|
|
20240812,162500,983363030,9350,9350,9350,9350,0
|
|
20240812,162400,983363030,9350,9350,9350,9350,0
|
|
20240812,162300,983363030,9350,9350,9350,9350,0
|
|
20240812,162200,983363030,9350,9350,9350,9350,0
|
|
20240812,162100,983363030,9350,9350,9350,9350,0
|
|
20240812,162000,983363030,9350,9350,9350,9350,0
|
|
20240812,161900,983363030,9350,9350,9350,9350,0
|
|
20240812,161800,983363030,9350,9350,9350,9350,0
|
|
20240812,161700,983363030,9350,9350,9350,9350,0
|
|
20240812,161600,983363030,9350,9350,9350,9350,2709
|
|
20240812,161500,983363030,9350,9350,9350,9350,0
|
|
20240812,161400,983363030,9350,9350,9350,9350,0
|
|
20240812,161300,983363030,9350,9350,9350,9350,0
|
|
20240812,161200,983363030,9350,9350,9350,9350,0
|
|
20240812,161100,983363030,9350,9350,9350,9350,0
|
|
20240812,161000,983363030,9350,9350,9350,9350,0
|
|
20240812,160900,983363030,9350,9350,9350,9350,0
|
|
20240812,160800,983363030,9350,9350,9350,9350,0
|
|
20240812,160700,983363030,9350,9350,9350,9350,0
|
|
20240812,160600,983363030,9350,9350,9350,9350,0
|
|
20240812,160500,983363030,9350,9350,9350,9350,0
|
|
20240812,160400,983363030,9350,9350,9350,9350,0
|
|
20240812,160300,983363030,9350,9350,9350,9350,0
|
|
20240812,160200,983363030,9350,9350,9350,9350,0
|
|
20240812,160100,983363030,9350,9350,9350,9350,0
|
|
20240812,160000,983363030,9350,9350,9350,9350,0
|
|
20240812,155900,983363030,9350,9350,9350,9350,0
|
|
20240812,155800,983363030,9350,9350,9350,9350,0
|
|
20240812,155700,983363030,9350,9350,9350,9350,0
|
|
20240812,155600,983363030,9350,9350,9350,9350,0
|
|
20240812,155500,983363030,9350,9350,9350,9350,0
|
|
20240812,155400,983363030,9350,9350,9350,9350,0
|
|
20240812,155300,983363030,9350,9350,9350,9350,0
|
|
20240812,155200,983363030,9350,9350,9350,9350,0
|
|
20240812,155100,983363030,9350,9350,9350,9350,0
|
|
20240812,155000,983363030,9350,9350,9350,9350,0
|
|
20240812,154900,983363030,9350,9350,9350,9350,0
|
|
20240812,154800,983363030,9350,9350,9350,9350,0
|
|
20240812,154700,983363030,9350,9350,9350,9350,0
|
|
20240812,154600,983363030,9350,9350,9350,9350,2709
|
|
20240812,154500,983363030,9350,9350,9350,9350,0
|
|
20240812,154400,983363030,9350,9350,9350,9350,0
|
|
20240812,154300,983363030,9350,9350,9350,9350,0
|
|
20240812,154200,983363030,9350,9350,9350,9350,0
|
|
20240812,154100,983363030,9350,9350,9350,9350,0
|
|
20240812,154000,983363030,9350,9350,9350,9350,0
|
|
20240812,153900,983363030,9350,9350,9350,9350,0
|
|
20240812,153800,983363030,9350,9350,9350,9350,0
|
|
20240812,153700,983363030,9350,9350,9350,9350,0
|
|
20240812,153600,983363030,9350,9350,9350,9350,0
|
|
20240812,153500,983363030,9350,9350,9350,9350,0
|
|
20240812,153400,983363030,9350,9350,9350,9350,0
|
|
20240812,153300,983363030,9350,9350,9350,9350,0
|
|
20240812,153200,983363030,9350,9350,9350,9350,0
|
|
20240812,153100,983363030,9350,9350,9350,9350,0
|
|
20240812,153000,983363030,9350,9350,9350,9350,2709
|
|
20240812,152900,958033880,9350,9350,9350,9350,0
|
|
20240812,152800,958033880,9350,9350,9350,9350,0
|
|
20240812,152700,958033880,9350,9350,9350,9350,0
|
|
20240812,152600,958033880,9350,9350,9350,9350,0
|
|
20240812,152500,958033880,9350,9350,9350,9350,0
|
|
20240812,152400,958033880,9350,9350,9350,9350,0
|
|
20240812,152300,958033880,9350,9350,9350,9350,0
|
|
20240812,152200,958033880,9350,9350,9350,9350,0
|
|
20240812,152100,958033880,9350,9350,9350,9350,0
|
|
20240812,152000,958033880,9350,9350,9350,9350,0
|
|
20240812,151900,958033880,9350,9340,9350,9340,651
|
|
20240812,151800,951948430,9350,9350,9350,9340,18
|
|
20240812,151700,951780140,9350,9350,9350,9350,225
|
|
20240812,151600,949676390,9350,9350,9350,9320,167
|
|
20240812,151500,948115970,9340,9330,9340,9330,4893
|
|
20240812,151400,902452320,9330,9330,9330,9320,18
|
|
20240812,151300,902284420,9330,9320,9330,9320,129
|
|
20240812,151200,901082040,9320,9320,9320,9320,56
|
|
20240812,151100,900560120,9330,9330,9330,9330,8
|
|
20240812,151000,900485480,9320,9320,9320,9320,18
|
|
20240812,150900,900317720,9320,9320,9320,9320,101
|
|
20240812,150800,899376400,9320,9320,9320,9320,41
|
|
20240812,150700,898994280,9320,9320,9320,9320,213
|
|
20240812,150600,897009120,9310,9310,9310,9310,1
|
|
20240812,150500,896999810,9300,9310,9310,9300,1264
|
|
20240812,150400,885241860,9320,9330,9330,9320,480
|
|
20240812,150300,880768180,9320,9320,9320,9320,3
|
|
20240812,150200,880740220,9330,9320,9330,9320,53
|
|
20240812,150100,880246180,9320,9310,9320,9310,315
|
|
20240812,150000,877310450,9320,9310,9320,9310,8
|
|
20240812,145900,877235900,9310,9310,9310,9310,5
|
|
20240812,145800,877189350,9310,9310,9310,9310,28
|
|
20240812,145700,876928670,9310,9310,9310,9310,7
|
|
20240812,145600,876863500,9330,9330,9330,9330,14
|
|
20240812,145500,876732880,9320,9320,9320,9310,1182
|
|
20240812,145400,865718390,9310,9320,9320,9310,535
|
|
20240812,145300,860732390,9310,9310,9310,9310,456
|
|
20240812,145200,856487030,9310,9310,9310,9310,107
|
|
20240812,145100,855490860,9310,9310,9310,9310,128
|
|
20240812,145000,854299180,9310,9320,9320,9310,498
|
|
20240812,144900,849661300,9320,9310,9320,9310,568
|
|
20240812,144800,844373150,9310,9310,9310,9300,531
|
|
20240812,144700,839429570,9300,9300,9300,9300,214
|
|
20240812,144600,837439370,9300,9310,9310,9300,10
|
|
20240812,144500,837346300,9310,9310,9310,9300,112
|
|
20240812,144400,836304030,9310,9310,9310,9310,8
|
|
20240812,144300,836229550,9310,9310,9310,9310,11
|
|
20240812,144200,836127140,9310,9310,9310,9310,237
|
|
20240812,144100,833920670,9310,9310,9310,9310,30
|
|
20240812,144000,833641370,9310,9300,9310,9300,56
|
|
20240812,143900,833120390,9310,9310,9310,9310,7
|
|
20240812,143800,833055220,9300,9300,9300,9300,100
|
|
20240812,143700,832125220,9300,9310,9310,9300,335
|
|
20240812,143600,829006470,9310,9310,9310,9310,21
|
|
20240812,143500,828810960,9310,9310,9310,9310,8
|
|
20240812,143400,828736480,9310,9310,9310,9310,100
|
|
20240812,143300,827805480,9310,9310,9310,9310,17
|
|
20240812,143200,827647210,9300,9300,9300,9300,0
|
|
20240812,143100,827647210,9300,9300,9300,9300,503
|
|
20240812,143000,822969310,9290,9300,9300,9290,9
|
|
20240812,142900,822885630,9300,9300,9300,9300,0
|
|
20240812,142800,822885630,9300,9300,9300,9300,119
|
|
20240812,142700,821778930,9300,9300,9300,9300,0
|
|
20240812,142600,821778930,9300,9300,9300,9300,7
|
|
20240812,142500,821713830,9300,9300,9300,9300,0
|
|
20240812,142400,821713830,9300,9300,9300,9300,8
|
|
20240812,142300,821639430,9300,9300,9300,9300,0
|
|
20240812,142200,821639430,9300,9300,9300,9300,7
|
|
20240812,142100,821574330,9300,9300,9300,9300,8
|
|
20240812,142000,821499930,9300,9300,9300,9300,5
|
|
20240812,141900,821453430,9300,9300,9300,9300,12
|
|
20240812,141800,821341830,9300,9300,9300,9300,0
|
|
20240812,141700,821341830,9300,9290,9310,9290,49
|
|
20240812,141600,820886080,9290,9290,9290,9290,20
|
|
20240812,141500,820700280,9300,9300,9300,9300,7
|
|
20240812,141400,820635180,9300,9300,9300,9300,301
|
|
20240812,141300,817835880,9300,9300,9300,9300,16
|
|
20240812,141200,817687080,9290,9290,9290,9290,1
|
|
20240812,141100,817677790,9270,9270,9270,9270,0
|
|
20240812,141000,817677790,9270,9290,9290,9270,6109
|
|
20240812,140900,760996420,9290,9290,9300,9290,1230
|
|
20240812,140800,749569670,9290,9300,9300,9290,1572
|
|
20240812,140700,734962600,9300,9300,9300,9300,1
|
|
20240812,140600,734953300,9300,9290,9300,9290,1306
|
|
20240812,140500,722807510,9300,9300,9300,9300,0
|
|
20240812,140400,722807510,9300,9300,9300,9300,108
|
|
20240812,140300,721803110,9300,9300,9300,9300,8
|
|
20240812,140200,721728710,9300,9300,9300,9300,2
|
|
20240812,140100,721710110,9300,9300,9300,9300,38
|
|
20240812,140000,721356710,9300,9300,9300,9300,615
|
|
20240812,135900,715637210,9310,9310,9310,9310,0
|
|
20240812,135800,715637210,9310,9300,9310,9300,1088
|
|
20240812,135700,705517280,9300,9300,9300,9300,115
|
|
20240812,135600,704447780,9300,9300,9300,9300,28
|
|
20240812,135500,704187380,9310,9300,9310,9300,4090
|
|
20240812,135400,666146800,9280,9280,9280,9280,0
|
|
20240812,135300,666146800,9280,9280,9280,9280,137
|
|
20240812,135200,664875440,9280,9290,9290,9280,125
|
|
20240812,135100,663715370,9280,9290,9290,9280,27
|
|
20240812,135000,663464800,9290,9300,9300,9290,782
|
|
20240812,134900,656199870,9300,9300,9300,9300,235
|
|
20240812,134800,654014370,9300,9300,9300,9300,0
|
|
20240812,134700,654014370,9300,9290,9300,9290,34
|
|
20240812,134600,653698460,9290,9300,9300,9290,428
|
|
20240812,134500,649721240,9300,9300,9300,9290,16
|
|
20240812,134400,649572450,9300,9300,9300,9300,1
|
|
20240812,134300,649563150,9300,9300,9300,9300,3040
|
|
20240812,134200,621291150,9300,9300,9300,9300,2
|
|
20240812,134100,621272550,9300,9300,9300,9300,9
|
|
20240812,134000,621188850,9300,9300,9300,9300,8
|
|
20240812,133900,621114450,9290,9290,9290,9290,0
|
|
20240812,133800,621114450,9290,9290,9290,9290,31
|
|
20240812,133700,620826460,9310,9300,9310,9300,869
|
|
20240812,133600,612744610,9300,9300,9300,9300,10
|
|
20240812,133500,612651610,9290,9290,9290,9290,114
|
|
20240812,133400,611592550,9290,9290,9290,9290,18
|
|
20240812,133300,611425330,9290,9290,9290,9290,0
|
|
20240812,133200,611425330,9290,9300,9300,9290,108
|
|
20240812,133100,610421420,9300,9300,9300,9300,130
|
|
20240812,133000,609212420,9300,9290,9300,9290,1246
|
|
20240812,132900,597637060,9290,9290,9290,9290,0
|
|
20240812,132800,597637060,9290,9290,9290,9290,7
|
|
20240812,132700,597572030,9280,9290,9290,9280,82
|
|
20240812,132600,596810990,9280,9280,9280,9280,33
|
|
20240812,132500,596504750,9280,9280,9280,9280,14
|
|
20240812,132400,596374830,9280,9290,9290,9280,10
|
|
20240812,132300,596282000,9280,9270,9280,9270,27
|
|
20240812,132200,596031630,9270,9280,9280,9270,122
|
|
20240812,132100,594900470,9280,9280,9280,9280,8
|
|
20240812,132000,594826230,9280,9280,9280,9280,0
|
|
20240812,131900,594826230,9280,9270,9280,9270,55
|
|
20240812,131800,594315980,9280,9280,9280,9270,509
|
|
20240812,131700,589592470,9270,9270,9270,9270,0
|
|
20240812,131600,589592470,9270,9280,9280,9270,8
|
|
20240812,131500,589518240,9280,9280,9280,9280,0
|
|
20240812,131400,589518240,9280,9280,9280,9280,8
|
|
20240812,131300,589444000,9280,9280,9280,9280,2
|
|
20240812,131200,589425440,9270,9280,9280,9270,279
|
|
20240812,131100,586838490,9280,9280,9280,9280,1
|
|
20240812,131000,586829210,9280,9270,9280,9270,208
|
|
20240812,130900,584900970,9280,9280,9280,9280,7
|
|
20240812,130800,584836010,9280,9280,9280,9280,14
|
|
20240812,130700,584706090,9290,9290,9290,9290,19
|
|
20240812,130600,584529580,9280,9280,9280,9280,0
|
|
20240812,130500,584529580,9280,9290,9290,9280,134
|
|
20240812,130400,583285990,9280,9280,9280,9280,403
|
|
20240812,130300,579546150,9280,9290,9290,9280,48
|
|
20240812,130200,579100630,9290,9290,9290,9290,1000
|
|
20240812,130100,569810630,9300,9290,9300,9290,8
|
|
20240812,130000,569736240,9300,9300,9300,9300,9
|
|
20240812,125900,569652540,9290,9290,9290,9290,0
|
|
20240812,125800,569652540,9290,9290,9290,9290,61
|
|
20240812,125700,569085850,9290,9290,9290,9290,0
|
|
20240812,125600,569085850,9290,9290,9290,9290,12
|
|
20240812,125500,568974370,9290,9290,9290,9290,4
|
|
20240812,125400,568937210,9290,9280,9290,9280,12
|
|
20240812,125300,568825760,9290,9290,9290,9290,1
|
|
20240812,125200,568816470,9290,9290,9290,9290,7
|
|
20240812,125100,568751440,9280,9290,9290,9280,12
|
|
20240812,125000,568639990,9290,9300,9300,9290,5
|
|
20240812,124900,568593500,9300,9300,9300,9300,25
|
|
20240812,124800,568361000,9290,9290,9290,9290,0
|
|
20240812,124700,568361000,9290,9290,9290,9290,241
|
|
20240812,124600,566122110,9290,9290,9290,9290,60
|
|
20240812,124500,565564710,9290,9290,9290,9290,7
|
|
20240812,124400,565499680,9290,9290,9290,9290,0
|
|
20240812,124300,565499680,9290,9290,9290,9290,8
|
|
20240812,124200,565425360,9280,9290,9290,9280,10
|
|
20240812,124100,565332490,9280,9280,9280,9280,74
|
|
20240812,124000,564645770,9280,9290,9290,9280,10
|
|
20240812,123900,564552890,9290,9290,9290,9290,0
|
|
20240812,123800,564552890,9290,9290,9290,9290,17
|
|
20240812,123700,564394960,9290,9280,9290,9280,23
|
|
20240812,123600,564181470,9290,9290,9290,9280,180
|
|
20240812,123500,562510970,9290,9290,9290,9290,0
|
|
20240812,123400,562510970,9290,9280,9290,9280,37
|
|
20240812,123300,562167540,9280,9290,9290,9280,156
|
|
20240812,123200,560719650,9290,9290,9290,9290,3
|
|
20240812,123100,560691780,9290,9290,9290,9290,7
|
|
20240812,123000,560626750,9280,9280,9280,9280,0
|
|
20240812,122900,560626750,9280,9270,9280,9270,160
|
|
20240812,122800,559142010,9280,9280,9280,9280,5
|
|
20240812,122700,559095610,9280,9280,9280,9280,8
|
|
20240812,122600,559021370,9280,9290,9290,9280,17
|
|
20240812,122500,558863520,9280,9280,9280,9280,0
|
|
20240812,122400,558863520,9280,9290,9290,9280,532
|
|
20240812,122300,553926480,9290,9290,9290,9290,0
|
|
20240812,122200,553926480,9290,9290,9290,9290,15
|
|
20240812,122100,553787130,9280,9280,9280,9280,196
|
|
20240812,122000,551968250,9280,9280,9280,9280,1
|
|
20240812,121900,551958970,9270,9270,9270,9270,0
|
|
20240812,121800,551958970,9270,9270,9270,9270,7
|
|
20240812,121700,551894080,9260,9270,9270,9260,14
|
|
20240812,121600,551764410,9270,9270,9280,9270,869
|
|
20240812,121500,543708480,9280,9280,9280,9270,64
|
|
20240812,121400,543115110,9280,9270,9280,9270,28
|
|
20240812,121300,542855300,9280,9280,9280,9280,8
|
|
20240812,121200,542781060,9270,9270,9270,9270,194
|
|
20240812,121100,540982680,9280,9280,9280,9280,17
|
|
20240812,121000,540824920,9270,9270,9270,9270,20
|
|
20240812,120900,540639520,9270,9280,9280,9270,95
|
|
20240812,120800,539758790,9260,9270,9270,9260,18
|
|
20240812,120700,539592030,9280,9280,9280,9280,18
|
|
20240812,120600,539424990,9280,9270,9280,9270,110
|
|
20240812,120500,538404260,9270,9270,9270,9270,26
|
|
20240812,120400,538163240,9270,9270,9270,9270,8
|
|
20240812,120300,538089080,9270,9270,9270,9270,1
|
|
20240812,120200,538079810,9270,9270,9270,9270,7
|
|
20240812,120100,538014920,9270,9270,9270,9270,6
|
|
20240812,120000,537959300,9270,9270,9270,9270,10
|
|
20240812,115900,537866600,9270,9270,9270,9270,2
|
|
20240812,115800,537848060,9270,9270,9270,9270,113
|
|
20240812,115700,536800550,9270,9260,9270,9260,16
|
|
20240812,115600,536652260,9270,9270,9270,9270,0
|
|
20240812,115500,536652260,9270,9260,9270,9260,15
|
|
20240812,115400,536513220,9270,9270,9270,9270,5
|
|
20240812,115300,536466870,9270,9270,9270,9270,1
|
|
20240812,115200,536457600,9260,9260,9260,9260,7
|
|
20240812,115100,536392780,9260,9260,9260,9260,0
|
|
20240812,115000,536392780,9260,9260,9260,9260,8
|
|
20240812,114900,536318700,9260,9270,9270,9260,14
|
|
20240812,114800,536188990,9240,9240,9240,9240,0
|
|
20240812,114700,536188990,9240,9240,9240,9240,1
|
|
20240812,114600,536179750,9240,9270,9270,9240,4542
|
|
20240812,114500,494199470,9270,9260,9270,9260,16
|
|
20240812,114400,494051260,9240,9240,9240,9240,0
|
|
20240812,114300,494051260,9240,9270,9270,9240,3780
|
|
20240812,114200,459086890,9270,9270,9270,9270,14
|
|
20240812,114100,458957110,9270,9260,9270,9260,86
|
|
20240812,114000,458159900,9270,9270,9270,9270,15
|
|
20240812,113900,458020850,9250,9250,9250,9250,0
|
|
20240812,113800,458020850,9250,9250,9250,9250,103
|
|
20240812,113700,457068100,9250,9280,9280,9250,7501
|
|
20240812,113600,387621600,9270,9270,9270,9270,0
|
|
20240812,113500,387621600,9270,9300,9300,9270,712
|
|
20240812,113400,381014560,9300,9300,9300,9300,3
|
|
20240812,113300,380986660,9300,9300,9300,9300,49
|
|
20240812,113200,380530960,9290,9300,9300,9290,12
|
|
20240812,113100,380419470,9300,9290,9300,9290,42
|
|
20240812,113000,380029220,9290,9300,9300,9290,22
|
|
20240812,112900,379824730,9290,9290,9290,9290,1
|
|
20240812,112800,379815440,9300,9290,9300,9290,187
|
|
20240812,112700,378076530,9300,9300,9300,9300,1835
|
|
20240812,112600,361011030,9290,9300,9300,9290,13
|
|
20240812,112500,360890140,9300,9290,9300,9290,154
|
|
20240812,112400,359457970,9280,9280,9280,9280,0
|
|
20240812,112300,359457970,9280,9300,9300,9280,2
|
|
20240812,112200,359439390,9280,9280,9290,9280,542
|
|
20240812,112100,354409550,9280,9300,9300,9280,29
|
|
20240812,112000,354140080,9290,9290,9290,9290,100
|
|
20240812,111900,353211080,9290,9300,9300,9290,89
|
|
20240812,111800,352384190,9300,9300,9300,9300,10
|
|
20240812,111700,352291190,9290,9300,9300,9290,10
|
|
20240812,111600,352198220,9300,9300,9300,9300,11
|
|
20240812,111500,352095920,9300,9300,9300,9300,58
|
|
20240812,111400,351556520,9300,9300,9300,9300,0
|
|
20240812,111300,351556520,9300,9300,9300,9300,8
|
|
20240812,111200,351482120,9290,9300,9300,9290,10
|
|
20240812,111100,351389150,9300,9300,9300,9300,2
|
|
20240812,111000,351370550,9300,9300,9300,9300,14
|
|
20240812,110900,351240350,9290,9290,9290,9290,0
|
|
20240812,110800,351240350,9290,9300,9300,9290,11
|
|
20240812,110700,351138080,9300,9300,9300,9300,100
|
|
20240812,110600,350208080,9300,9300,9300,9300,8
|
|
20240812,110500,350133680,9290,9290,9290,9290,20
|
|
20240812,110400,349947880,9290,9300,9300,9290,15
|
|
20240812,110300,349808410,9300,9300,9300,9300,118
|
|
20240812,110200,348711010,9290,9290,9290,9290,0
|
|
20240812,110100,348711010,9290,9290,9290,9290,370
|
|
20240812,110000,345273710,9290,9290,9290,9290,0
|
|
20240812,105900,345273710,9290,9290,9290,9290,10
|
|
20240812,105800,345180810,9290,9280,9290,9280,203
|
|
20240812,105700,343294970,9290,9280,9290,9280,107
|
|
20240812,105600,342301940,9290,9290,9290,9290,0
|
|
20240812,105500,342301940,9290,9280,9290,9280,9
|
|
20240812,105400,342218340,9280,9290,9290,9280,10
|
|
20240812,105300,342125470,9280,9280,9280,9280,193
|
|
20240812,105200,340334430,9280,9280,9290,9280,83
|
|
20240812,105100,339564110,9280,9280,9280,9280,334
|
|
20240812,105000,336464590,9280,9290,9290,9280,9
|
|
20240812,104900,336381050,9290,9290,9290,9290,2
|
|
20240812,104800,336362470,9290,9270,9290,9270,915
|
|
20240812,104700,327863860,9280,9280,9280,9280,6
|
|
20240812,104600,327808180,9280,9280,9280,9280,11
|
|
20240812,104500,327706100,9280,9280,9280,9280,12
|
|
20240812,104400,327594740,9270,9270,9270,9270,3
|
|
20240812,104300,327566930,9250,9270,9270,9250,100
|
|
20240812,104200,326641530,9280,9280,9280,9280,14
|
|
20240812,104100,326511610,9280,9280,9280,9280,7
|
|
20240812,104000,326446650,9280,9280,9280,9280,10
|
|
20240812,103900,326353850,9280,9270,9280,9270,14
|
|
20240812,103800,326223970,9270,9270,9270,9270,200
|
|
20240812,103700,324369970,9280,9270,9280,9270,507
|
|
20240812,103600,319670010,9280,9290,9290,9280,284
|
|
20240812,103500,317033410,9280,9280,9280,9280,24
|
|
20240812,103400,316810690,9270,9270,9280,9270,34
|
|
20240812,103300,316495360,9270,9270,9270,9270,1
|
|
20240812,103200,316486090,9270,9270,9270,9270,553
|
|
20240812,103100,311359780,9250,9250,9250,9250,3
|
|
20240812,103000,311332030,9270,9270,9270,9270,35
|
|
20240812,102900,311007580,9250,9250,9250,9250,0
|
|
20240812,102800,311007580,9250,9270,9270,9250,105
|
|
20240812,102700,310036190,9280,9280,9280,9280,61
|
|
20240812,102600,309470110,9270,9270,9270,9270,0
|
|
20240812,102500,309470110,9270,9280,9280,9270,28
|
|
20240812,102400,309210370,9270,9270,9270,9270,6
|
|
20240812,102300,309154750,9270,9270,9270,9270,5
|
|
20240812,102200,309108400,9270,9270,9270,9270,166
|
|
20240812,102100,307569580,9270,9280,9280,9270,20
|
|
20240812,102000,307384020,9270,9270,9270,9270,1
|
|
20240812,101900,307374750,9280,9270,9280,9270,11
|
|
20240812,101800,307272760,9270,9270,9270,9240,382
|
|
20240812,101700,303740300,9280,9280,9280,9280,15
|
|
20240812,101600,303601100,9280,9280,9280,9280,0
|
|
20240812,101500,303601100,9280,9280,9280,9270,1009
|
|
20240812,101400,294237660,9270,9270,9270,9270,12
|
|
20240812,101300,294126420,9270,9270,9270,9260,24
|
|
20240812,101200,293903970,9270,9280,9280,9270,40
|
|
20240812,101100,293533130,9260,9260,9260,9260,3
|
|
20240812,101000,293505350,9280,9280,9280,9280,1
|
|
20240812,100900,293496070,9240,9270,9270,9240,1350
|
|
20240812,100800,280992720,9280,9280,9280,9280,13
|
|
20240812,100700,280872080,9280,9270,9280,9270,10
|
|
20240812,100600,280779310,9270,9270,9270,9270,150
|
|
20240812,100500,279388810,9270,9280,9280,9270,20
|
|
20240812,100400,279203330,9290,9290,9290,9290,1
|
|
20240812,100300,279194040,9290,9290,9290,9290,33
|
|
20240812,100200,278887470,9280,9280,9290,9280,7
|
|
20240812,100100,278822500,9280,9260,9290,9260,185
|
|
20240812,100000,277109210,9260,9270,9270,9260,216
|
|
20240812,095900,275107170,9300,9300,9300,9260,10
|
|
20240812,095800,275014210,9300,9300,9300,9300,0
|
|
20240812,095700,275014210,9300,9250,9300,9250,89
|
|
20240812,095600,274190420,9260,9260,9270,9260,137
|
|
20240812,095500,272921720,9260,9260,9260,9260,10
|
|
20240812,095400,272829120,9260,9270,9270,9260,2125
|
|
20240812,095300,253149890,9260,9280,9280,9260,101
|
|
20240812,095200,252214360,9290,9280,9290,9280,13
|
|
20240812,095100,252093640,9280,9300,9300,9260,2524
|
|
20240812,095000,228695170,9310,9300,9310,9300,655
|
|
20240812,094900,222603600,9300,9310,9310,9300,42
|
|
20240812,094800,222212920,9310,9310,9310,9310,1
|
|
20240812,094700,222203610,9300,9300,9310,9300,74
|
|
20240812,094600,221515340,9310,9310,9310,9310,1
|
|
20240812,094500,221506030,9300,9310,9310,9300,18
|
|
20240812,094400,221338480,9310,9290,9310,9290,6
|
|
20240812,094300,221282680,9310,9300,9310,9300,1245
|
|
20240812,094200,209702930,9290,9290,9290,9290,9
|
|
20240812,094100,209619320,9300,9300,9300,9300,2
|
|
20240812,094000,209600720,9270,9300,9300,9270,113
|
|
20240812,093900,208552840,9270,9290,9290,9270,5003
|
|
20240812,093800,162122970,9280,9280,9280,9280,3
|
|
20240812,093700,162095130,9280,9300,9300,9280,647
|
|
20240812,093600,156088110,9300,9300,9310,9300,218
|
|
20240812,093500,154060590,9290,9280,9290,9280,134
|
|
20240812,093400,152815760,9290,9290,9290,9290,492
|
|
20240812,093300,148245080,9270,9270,9270,9270,496
|
|
20240812,093200,143647160,9270,9270,9280,9270,115
|
|
20240812,093100,142581100,9270,9290,9290,9270,582
|
|
20240812,093000,137183610,9290,9280,9290,9280,18
|
|
20240812,092900,137016420,9290,9300,9300,9290,277
|
|
20240812,092800,134442950,9300,9300,9300,9300,30
|
|
20240812,092700,134163950,9310,9300,9310,9300,1133
|
|
20240812,092600,123627000,9300,9300,9300,9300,0
|
|
20240812,092500,123627000,9300,9300,9300,9300,8
|
|
20240812,092400,123552600,9290,9290,9290,9290,202
|
|
20240812,092300,121676020,9290,9290,9290,9290,8
|
|
20240812,092200,121601700,9290,9300,9300,9290,37
|
|
20240812,092100,121257870,9300,9300,9300,9300,101
|
|
20240812,092000,120318570,9280,9300,9300,9280,18
|
|
20240812,091900,120151370,9280,9280,9280,9270,439
|
|
20240812,091800,116080210,9300,9290,9300,9290,79
|
|
20240812,091700,115346220,9290,9290,9290,9280,140
|
|
20240812,091600,114045640,9290,9300,9320,9290,1385
|
|
20240812,091500,101155780,9300,9300,9300,9300,50
|
|
20240812,091400,100690780,9320,9300,9320,9300,51
|
|
20240812,091300,100216460,9300,9300,9300,9300,40
|
|
20240812,091200,99844460,9290,9310,9310,9290,113
|
|
20240812,091100,98793670,9320,9320,9320,9300,449
|
|
20240812,091000,94613770,9320,9290,9330,9290,209
|
|
20240812,090900,92665990,9320,9300,9320,9300,1172
|
|
20240812,090800,81764750,9290,9290,9290,9290,1364
|
|
20240812,090700,69093190,9290,9330,9330,9290,443
|
|
20240812,090600,64966570,9320,9300,9320,9280,1679
|
|
20240812,090500,49350450,9280,9270,9280,9270,214
|
|
20240812,090400,47365530,9270,9270,9310,9270,56
|
|
20240812,090300,46846290,9270,9270,9300,9270,142
|
|
20240812,090200,45526010,9340,9350,9350,9330,104
|
|
20240812,090100,44554730,9350,9280,9360,9260,1567
|
|
20240812,090000,29963270,9280,9260,9290,9240,3235
|