643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194000,469271665,3990,3990,3990,3990,1982
|
|
20240718,193900,469271665,3990,3990,3990,3990,0
|
|
20240718,193800,469271665,3990,3990,3990,3990,0
|
|
20240718,193700,469271665,3990,3990,3990,3990,0
|
|
20240718,193600,469271665,3990,3990,3990,3990,0
|
|
20240718,193500,469271665,3990,3990,3990,3990,0
|
|
20240718,193400,469271665,3990,3990,3990,3990,0
|
|
20240718,193300,469271665,3990,3990,3990,3990,0
|
|
20240718,193200,469271665,3990,3990,3990,3990,0
|
|
20240718,193100,469271665,3990,3990,3990,3990,0
|
|
20240718,193000,469271665,3990,3990,3990,3990,0
|
|
20240718,192900,469271665,3990,3990,3990,3990,0
|
|
20240718,192800,469271665,3990,3990,3990,3990,0
|
|
20240718,192700,469271665,3990,3990,3990,3990,0
|
|
20240718,192600,469271665,3990,3990,3990,3990,0
|
|
20240718,192500,469271665,3990,3990,3990,3990,0
|
|
20240718,192400,469271665,3990,3990,3990,3990,0
|
|
20240718,192300,469271665,3990,3990,3990,3990,0
|
|
20240718,192200,469271665,3990,3990,3990,3990,0
|
|
20240718,192100,469271665,3990,3990,3990,3990,0
|
|
20240718,192000,469271665,3990,3990,3990,3990,0
|
|
20240718,191900,469271665,3990,3990,3990,3990,0
|
|
20240718,191800,469271665,3990,3990,3990,3990,0
|
|
20240718,191700,469271665,3990,3990,3990,3990,0
|
|
20240718,191600,469271665,3990,3990,3990,3990,0
|
|
20240718,191500,469271665,3990,3990,3990,3990,0
|
|
20240718,191400,469271665,3990,3990,3990,3990,0
|
|
20240718,191300,469271665,3990,3990,3990,3990,0
|
|
20240718,191200,469271665,3990,3990,3990,3990,0
|
|
20240718,191100,469271665,3990,3990,3990,3990,0
|
|
20240718,191000,469271665,3990,3990,3990,3990,1982
|
|
20240718,190900,469271665,3990,3990,3990,3990,0
|
|
20240718,190800,469271665,3990,3990,3990,3990,0
|
|
20240718,190700,469271665,3990,3990,3990,3990,0
|
|
20240718,190600,469271665,3990,3990,3990,3990,0
|
|
20240718,190500,469271665,3990,3990,3990,3990,0
|
|
20240718,190400,469271665,3990,3990,3990,3990,0
|
|
20240718,190300,469271665,3990,3990,3990,3990,0
|
|
20240718,190200,469271665,3990,3990,3990,3990,0
|
|
20240718,190100,469271665,3990,3990,3990,3990,0
|
|
20240718,190000,469271665,3990,3990,3990,3990,0
|
|
20240718,185900,469271665,3990,3990,3990,3990,0
|
|
20240718,185800,469271665,3990,3990,3990,3990,0
|
|
20240718,185700,469271665,3990,3990,3990,3990,0
|
|
20240718,185600,469271665,3990,3990,3990,3990,0
|
|
20240718,185500,469271665,3990,3990,3990,3990,0
|
|
20240718,185400,469271665,3990,3990,3990,3990,0
|
|
20240718,185300,469271665,3990,3990,3990,3990,0
|
|
20240718,185200,469271665,3990,3990,3990,3990,0
|
|
20240718,185100,469271665,3990,3990,3990,3990,0
|
|
20240718,185000,469271665,3990,3990,3990,3990,0
|
|
20240718,184900,469271665,3990,3990,3990,3990,0
|
|
20240718,184800,469271665,3990,3990,3990,3990,0
|
|
20240718,184700,469271665,3990,3990,3990,3990,0
|
|
20240718,184600,469271665,3990,3990,3990,3990,0
|
|
20240718,184500,469271665,3990,3990,3990,3990,0
|
|
20240718,184400,469271665,3990,3990,3990,3990,0
|
|
20240718,184300,469271665,3990,3990,3990,3990,0
|
|
20240718,184200,469271665,3990,3990,3990,3990,0
|
|
20240718,184100,469271665,3990,3990,3990,3990,0
|
|
20240718,184000,469271665,3990,3990,3990,3990,1982
|
|
20240718,183900,469271665,3990,3990,3990,3990,0
|
|
20240718,183800,469271665,3990,3990,3990,3990,0
|
|
20240718,183700,469271665,3990,3990,3990,3990,0
|
|
20240718,183600,469271665,3990,3990,3990,3990,0
|
|
20240718,183500,469271665,3990,3990,3990,3990,0
|
|
20240718,183400,469271665,3990,3990,3990,3990,0
|
|
20240718,183300,469271665,3990,3990,3990,3990,0
|
|
20240718,183200,469271665,3990,3990,3990,3990,0
|
|
20240718,183100,469271665,3990,3990,3990,3990,0
|
|
20240718,183000,469271665,3990,3990,3990,3990,0
|
|
20240718,182900,469271665,3990,3990,3990,3990,0
|
|
20240718,182800,469271665,3990,3990,3990,3990,0
|
|
20240718,182700,469271665,3990,3990,3990,3990,0
|
|
20240718,182600,469271665,3990,3990,3990,3990,0
|
|
20240718,182500,469271665,3990,3990,3990,3990,0
|
|
20240718,182400,469271665,3990,3990,3990,3990,0
|
|
20240718,182300,469271665,3990,3990,3990,3990,0
|
|
20240718,182200,469271665,3990,3990,3990,3990,0
|
|
20240718,182100,469271665,3990,3990,3990,3990,0
|
|
20240718,182000,469271665,3990,3990,3990,3990,0
|
|
20240718,181900,469271665,3990,3990,3990,3990,0
|
|
20240718,181800,469271665,3990,3990,3990,3990,0
|
|
20240718,181700,469271665,3990,3990,3990,3990,0
|
|
20240718,181600,469271665,3990,3990,3990,3990,0
|
|
20240718,181500,469271665,3990,3990,3990,3990,0
|
|
20240718,181400,469271665,3990,3990,3990,3990,0
|
|
20240718,181300,469271665,3990,3990,3990,3990,0
|
|
20240718,181200,469271665,3990,3990,3990,3990,0
|
|
20240718,181100,469271665,3990,3990,3990,3990,0
|
|
20240718,181000,469271665,3990,3990,3990,3990,1982
|
|
20240718,180900,469271665,3990,3990,3990,3990,0
|
|
20240718,180800,469271665,3990,3990,3990,3990,0
|
|
20240718,180700,469271665,3990,3990,3990,3990,0
|
|
20240718,180600,469271665,3990,3990,3990,3990,0
|
|
20240718,180500,469271665,3990,3990,3990,3990,0
|
|
20240718,180400,469271665,3990,3990,3990,3990,0
|
|
20240718,180300,469271665,3990,3990,3990,3990,0
|
|
20240718,180200,469271665,3990,3990,3990,3990,0
|
|
20240718,180100,469271665,3990,3990,3990,3990,0
|
|
20240718,180000,469271665,3990,3990,3990,3990,0
|
|
20240718,175900,469271665,3990,3990,3990,3990,0
|
|
20240718,175800,469271665,3990,3990,3990,3990,0
|
|
20240718,175700,469271665,3990,3990,3990,3990,0
|
|
20240718,175600,469271665,3990,3990,3990,3990,0
|
|
20240718,175500,469271665,3990,3990,3990,3990,0
|
|
20240718,175400,469271665,3990,3990,3990,3990,0
|
|
20240718,175300,469271665,3990,3990,3990,3990,0
|
|
20240718,175200,469271665,3990,3990,3990,3990,0
|
|
20240718,175100,469271665,3990,3990,3990,3990,0
|
|
20240718,175000,469271665,3990,3990,3990,3990,0
|
|
20240718,174900,469271665,3990,3990,3990,3990,0
|
|
20240718,174800,469271665,3990,3990,3990,3990,0
|
|
20240718,174700,469271665,3990,3990,3990,3990,0
|
|
20240718,174600,469271665,3990,3990,3990,3990,0
|
|
20240718,174500,469271665,3990,3990,3990,3990,0
|
|
20240718,174400,469271665,3990,3990,3990,3990,0
|
|
20240718,174300,469271665,3990,3990,3990,3990,0
|
|
20240718,174200,469271665,3990,3990,3990,3990,0
|
|
20240718,174100,469271665,3990,3990,3990,3990,0
|
|
20240718,174000,469271665,3990,3990,3990,3990,1982
|
|
20240718,173900,469271665,3990,3990,3990,3990,0
|
|
20240718,173800,469271665,3990,3990,3990,3990,0
|
|
20240718,173700,469271665,3990,3990,3990,3990,0
|
|
20240718,173600,469271665,3990,3990,3990,3990,0
|
|
20240718,173500,469271665,3990,3990,3990,3990,0
|
|
20240718,173400,469271665,3990,3990,3990,3990,0
|
|
20240718,173300,469271665,3990,3990,3990,3990,0
|
|
20240718,173200,469271665,3990,3990,3990,3990,0
|
|
20240718,173100,469271665,3990,3990,3990,3990,0
|
|
20240718,173000,469271665,3990,3990,3990,3990,0
|
|
20240718,172900,469271665,3990,3990,3990,3990,0
|
|
20240718,172800,469271665,3990,3990,3990,3990,0
|
|
20240718,172700,469271665,3990,3990,3990,3990,0
|
|
20240718,172600,469271665,3990,3990,3990,3990,0
|
|
20240718,172500,469271665,3990,3990,3990,3990,0
|
|
20240718,172400,469271665,3990,3990,3990,3990,0
|
|
20240718,172300,469271665,3990,3990,3990,3990,0
|
|
20240718,172200,469271665,3990,3990,3990,3990,0
|
|
20240718,172100,469271665,3990,3990,3990,3990,0
|
|
20240718,172000,469271665,3990,3990,3990,3990,0
|
|
20240718,171900,469271665,3990,3990,3990,3990,0
|
|
20240718,171800,469271665,3990,3990,3990,3990,0
|
|
20240718,171700,469271665,3990,3990,3990,3990,0
|
|
20240718,171600,469271665,3990,3990,3990,3990,0
|
|
20240718,171500,469271665,3990,3990,3990,3990,0
|
|
20240718,171400,469271665,3990,3990,3990,3990,0
|
|
20240718,171300,469271665,3990,3990,3990,3990,0
|
|
20240718,171200,469271665,3990,3990,3990,3990,0
|
|
20240718,171100,469271665,3990,3990,3990,3990,0
|
|
20240718,171000,469271665,3990,3990,3990,3990,1982
|
|
20240718,170900,469271665,3990,3990,3990,3990,0
|
|
20240718,170800,469271665,3990,3990,3990,3990,0
|
|
20240718,170700,469271665,3990,3990,3990,3990,0
|
|
20240718,170600,469271665,3990,3990,3990,3990,0
|
|
20240718,170500,469271665,3990,3990,3990,3990,0
|
|
20240718,170400,469271665,3990,3990,3990,3990,0
|
|
20240718,170300,469271665,3990,3990,3990,3990,0
|
|
20240718,170200,469271665,3990,3990,3990,3990,0
|
|
20240718,170100,469271665,3990,3990,3990,3990,0
|
|
20240718,170000,469271665,3990,3990,3990,3990,0
|
|
20240718,165900,469271665,3990,3990,3990,3990,0
|
|
20240718,165800,469271665,3990,3990,3990,3990,0
|
|
20240718,165700,469271665,3990,3990,3990,3990,0
|
|
20240718,165600,469271665,3990,3990,3990,3990,0
|
|
20240718,165500,469271665,3990,3990,3990,3990,0
|
|
20240718,165400,469271665,3990,3990,3990,3990,0
|
|
20240718,165300,469271665,3990,3990,3990,3990,0
|
|
20240718,165200,469271665,3990,3990,3990,3990,0
|
|
20240718,165100,469271665,3990,3990,3990,3990,0
|
|
20240718,165000,469271665,3990,3990,3990,3990,0
|
|
20240718,164900,469271665,3990,3990,3990,3990,0
|
|
20240718,164800,469271665,3990,3990,3990,3990,0
|
|
20240718,164700,469271665,3990,3990,3990,3990,0
|
|
20240718,164600,469271665,3990,3990,3990,3990,0
|
|
20240718,164500,469271665,3990,3990,3990,3990,0
|
|
20240718,164400,469271665,3990,3990,3990,3990,0
|
|
20240718,164300,469271665,3990,3990,3990,3990,0
|
|
20240718,164200,469271665,3990,3990,3990,3990,0
|
|
20240718,164100,469271665,3990,3990,3990,3990,0
|
|
20240718,164000,469271665,3990,3990,3990,3990,1982
|
|
20240718,163900,469271665,3990,3990,3990,3990,0
|
|
20240718,163800,469271665,3990,3990,3990,3990,0
|
|
20240718,163700,469271665,3990,3990,3990,3990,0
|
|
20240718,163600,469271665,3990,3990,3990,3990,0
|
|
20240718,163500,469271665,3990,3990,3990,3990,0
|
|
20240718,163400,469271665,3990,3990,3990,3990,0
|
|
20240718,163300,469271665,3990,3990,3990,3990,0
|
|
20240718,163200,469271665,3990,3990,3990,3990,0
|
|
20240718,163100,469271665,3990,3990,3990,3990,0
|
|
20240718,163000,469271665,3990,3990,3990,3990,0
|
|
20240718,162900,469271665,3990,3990,3990,3990,0
|
|
20240718,162800,469271665,3990,3990,3990,3990,0
|
|
20240718,162700,469271665,3990,3990,3990,3990,0
|
|
20240718,162600,469271665,3990,3990,3990,3990,0
|
|
20240718,162500,469271665,3990,3990,3990,3990,0
|
|
20240718,162400,469271665,3990,3990,3990,3990,0
|
|
20240718,162300,469271665,3990,3990,3990,3990,0
|
|
20240718,162200,469271665,3990,3990,3990,3990,0
|
|
20240718,162100,469271665,3990,3990,3990,3990,0
|
|
20240718,162000,469271665,3990,3990,3990,3990,0
|
|
20240718,161900,469271665,3990,3990,3990,3990,0
|
|
20240718,161800,469271665,3990,3990,3990,3990,0
|
|
20240718,161700,469271665,3990,3990,3990,3990,0
|
|
20240718,161600,469271665,3990,3990,3990,3990,0
|
|
20240718,161500,469271665,3990,3990,3990,3990,0
|
|
20240718,161400,469271665,3990,3990,3990,3990,0
|
|
20240718,161300,469271665,3990,3990,3990,3990,0
|
|
20240718,161200,469271665,3990,3990,3990,3990,0
|
|
20240718,161100,469271665,3990,3990,3990,3990,0
|
|
20240718,161000,469271665,3990,3990,3990,3990,1982
|
|
20240718,160900,469271665,3990,3990,3990,3990,0
|
|
20240718,160800,469271665,3990,3990,3990,3990,0
|
|
20240718,160700,469271665,3990,3990,3990,3990,0
|
|
20240718,160600,469271665,3990,3990,3990,3990,0
|
|
20240718,160500,469271665,3990,3990,3990,3990,0
|
|
20240718,160400,469271665,3990,3990,3990,3990,0
|
|
20240718,160300,469271665,3990,3990,3990,3990,0
|
|
20240718,160200,469271665,3990,3990,3990,3990,0
|
|
20240718,160100,469271665,3990,3990,3990,3990,0
|
|
20240718,160000,469271665,3990,3990,3990,3990,0
|
|
20240718,155900,469271665,3990,3990,3990,3990,0
|
|
20240718,155800,469271665,3990,3990,3990,3990,0
|
|
20240718,155700,469271665,3990,3990,3990,3990,0
|
|
20240718,155600,469271665,3990,3990,3990,3990,0
|
|
20240718,155500,469271665,3990,3990,3990,3990,0
|
|
20240718,155400,469271665,3990,3990,3990,3990,0
|
|
20240718,155300,469271665,3990,3990,3990,3990,0
|
|
20240718,155200,469271665,3990,3990,3990,3990,0
|
|
20240718,155100,469271665,3990,3990,3990,3990,0
|
|
20240718,155000,469271665,3990,3990,3990,3990,0
|
|
20240718,154900,469271665,3990,3990,3990,3990,0
|
|
20240718,154800,469271665,3990,3990,3990,3990,0
|
|
20240718,154700,469271665,3990,3990,3990,3990,0
|
|
20240718,154600,469271665,3990,3990,3990,3990,0
|
|
20240718,154500,469271665,3990,3990,3990,3990,0
|
|
20240718,154400,469271665,3990,3990,3990,3990,0
|
|
20240718,154300,469271665,3990,3990,3990,3990,0
|
|
20240718,154200,469271665,3990,3990,3990,3990,0
|
|
20240718,154100,469271665,3990,3990,3990,3990,0
|
|
20240718,154000,469271665,3990,3990,3990,3990,1982
|
|
20240718,153900,469271665,3990,3990,3990,3990,0
|
|
20240718,153800,469271665,3990,3990,3990,3990,0
|
|
20240718,153700,469271665,3990,3990,3990,3990,0
|
|
20240718,153600,469271665,3990,3990,3990,3990,0
|
|
20240718,153500,469271665,3990,3990,3990,3990,0
|
|
20240718,153400,469271665,3990,3990,3990,3990,0
|
|
20240718,153300,469271665,3990,3990,3990,3990,0
|
|
20240718,153200,469271665,3990,3990,3990,3990,0
|
|
20240718,153100,469271665,3990,3990,3990,3990,0
|
|
20240718,153000,469271665,3990,3990,3990,3990,1982
|
|
20240718,152900,461363485,3990,3990,3990,3990,0
|
|
20240718,152800,461363485,3990,3990,3990,3990,0
|
|
20240718,152700,461363485,3990,3990,3990,3990,0
|
|
20240718,152600,461363485,3990,3990,3990,3990,0
|
|
20240718,152500,461363485,3990,3990,3990,3990,0
|
|
20240718,152400,461363485,3990,3990,3990,3990,0
|
|
20240718,152300,461363485,3990,3990,3990,3990,0
|
|
20240718,152200,461363485,3990,3990,3990,3990,0
|
|
20240718,152100,461363485,3990,3990,3990,3990,0
|
|
20240718,152000,461363485,3990,3990,3990,3990,0
|
|
20240718,151900,461363485,3990,3985,3990,3985,551
|
|
20240718,151800,459167645,3985,3985,3985,3985,34
|
|
20240718,151700,459032155,3985,3985,3990,3985,200
|
|
20240718,151600,458235145,3985,3985,3985,3985,2
|
|
20240718,151500,458227175,3985,3990,3990,3960,203
|
|
20240718,151400,457417740,3990,3985,3990,3985,200
|
|
20240718,151300,456620660,3990,3990,3990,3990,1
|
|
20240718,151200,456616670,3990,3990,3990,3990,0
|
|
20240718,151100,456616670,3990,3990,3990,3990,0
|
|
20240718,151000,456616670,3990,3990,3990,3990,1
|
|
20240718,150900,456612680,3990,3985,3990,3985,527
|
|
20240718,150800,454512375,3955,3985,3985,3955,3
|
|
20240718,150700,454500480,3960,3980,3985,3960,106
|
|
20240718,150600,454079595,3985,3985,3985,3985,0
|
|
20240718,150500,454079595,3985,3985,3985,3985,1
|
|
20240718,150400,454075610,3985,3975,3985,3950,451
|
|
20240718,150300,452278935,3975,3965,3975,3950,591
|
|
20240718,150200,449931755,3965,3980,3980,3965,456
|
|
20240718,150100,448122270,3980,3980,3980,3980,324
|
|
20240718,150000,446832750,3970,3980,3980,3970,151
|
|
20240718,145900,446232440,3980,3980,3980,3980,416
|
|
20240718,145800,444576760,3980,3970,3980,3970,1229
|
|
20240718,145700,439688630,3970,3970,3970,3970,0
|
|
20240718,145600,439688630,3970,3970,3970,3970,0
|
|
20240718,145500,439688630,3970,3970,3970,3970,1
|
|
20240718,145400,439684660,3970,3970,3970,3970,0
|
|
20240718,145300,439684660,3970,3970,3970,3970,0
|
|
20240718,145200,439684660,3970,3970,3970,3970,0
|
|
20240718,145100,439684660,3970,3970,3970,3970,0
|
|
20240718,145000,439684660,3970,3970,3970,3970,0
|
|
20240718,144900,439684660,3970,3970,3970,3970,0
|
|
20240718,144800,439684660,3970,3970,3970,3970,0
|
|
20240718,144700,439684660,3970,3970,3970,3970,100
|
|
20240718,144600,439287660,3975,3970,3975,3970,1580
|
|
20240718,144500,433009960,3965,3970,3970,3935,478
|
|
20240718,144400,431124930,3965,3970,3975,3965,1601
|
|
20240718,144300,424767240,3945,3955,3955,3945,555
|
|
20240718,144200,422574870,3960,3960,3960,3960,4
|
|
20240718,144100,422559030,3960,3960,3960,3960,1
|
|
20240718,144000,422555070,3965,3965,3965,3965,5
|
|
20240718,143900,422535245,3955,3960,3965,3955,395
|
|
20240718,143800,420970610,3965,3965,3965,3965,0
|
|
20240718,143700,420970610,3965,3965,3965,3965,16
|
|
20240718,143600,420907170,3960,3960,3960,3960,80
|
|
20240718,143500,420590370,3960,3960,3960,3960,0
|
|
20240718,143400,420590370,3960,3960,3960,3960,0
|
|
20240718,143300,420590370,3960,3960,3960,3960,119
|
|
20240718,143200,420119130,3960,3970,3970,3935,1636
|
|
20240718,143100,413661950,3975,3965,3990,3965,1005
|
|
20240718,143000,409674635,3935,3945,3945,3935,4000
|
|
20240718,142900,393920670,3965,3965,3965,3965,0
|
|
20240718,142800,393920670,3965,3965,3965,3965,0
|
|
20240718,142700,393920670,3965,3965,3965,3965,2
|
|
20240718,142600,393912740,3945,3945,3945,3945,0
|
|
20240718,142500,393912740,3945,3950,3950,3945,103
|
|
20240718,142400,393506390,3950,3970,3970,3950,81
|
|
20240718,142300,393185925,3970,3970,3970,3970,0
|
|
20240718,142200,393185925,3970,3970,3970,3970,76
|
|
20240718,142100,392884205,3980,3980,3980,3980,0
|
|
20240718,142000,392884205,3980,3980,3980,3980,11
|
|
20240718,141900,392840425,3980,3980,3980,3980,42
|
|
20240718,141800,392673265,3980,3980,3980,3980,1
|
|
20240718,141700,392669285,3980,3980,3980,3980,57
|
|
20240718,141600,392442425,3980,3980,3980,3980,2
|
|
20240718,141500,392434465,3980,3980,3980,3980,0
|
|
20240718,141400,392434465,3980,3980,3980,3980,3
|
|
20240718,141300,392422525,3970,3970,3970,3970,500
|
|
20240718,141200,390437525,3975,3975,3975,3975,0
|
|
20240718,141100,390437525,3975,3980,3980,3975,529
|
|
20240718,141000,388333500,3980,3985,3985,3980,288
|
|
20240718,140900,387187255,3980,3980,3980,3980,0
|
|
20240718,140800,387187255,3980,3980,3980,3980,0
|
|
20240718,140700,387187255,3980,3980,3980,3980,24
|
|
20240718,140600,387091735,3990,3975,3990,3975,630
|
|
20240718,140500,384585495,3970,3970,3970,3970,0
|
|
20240718,140400,384585495,3970,3970,3970,3970,0
|
|
20240718,140300,384585495,3970,3970,3970,3970,1
|
|
20240718,140200,384581525,3970,3970,3970,3970,0
|
|
20240718,140100,384581525,3970,3970,3970,3970,49
|
|
20240718,140000,384386995,3970,3970,3970,3970,0
|
|
20240718,135900,384386995,3970,3970,3970,3970,0
|
|
20240718,135800,384386995,3970,3970,3970,3970,65
|
|
20240718,135700,384128945,3975,3975,3975,3975,46
|
|
20240718,135600,383946095,3975,3975,3975,3975,0
|
|
20240718,135500,383946095,3975,3975,3975,3975,0
|
|
20240718,135400,383946095,3975,3975,3975,3975,0
|
|
20240718,135300,383946095,3975,3975,3975,3975,0
|
|
20240718,135200,383946095,3975,3975,3975,3975,0
|
|
20240718,135100,383946095,3975,3975,3975,3975,0
|
|
20240718,135000,383946095,3975,3975,3975,3975,0
|
|
20240718,134900,383946095,3975,3975,3975,3975,4
|
|
20240718,134800,383930195,3975,3975,3975,3975,20
|
|
20240718,134700,383850695,3980,3980,3980,3980,0
|
|
20240718,134600,383850695,3980,3980,3990,3980,203
|
|
20240718,134500,383042225,3985,3970,3985,3970,695
|
|
20240718,134400,380274610,3970,3970,3970,3970,1
|
|
20240718,134300,380270640,3970,4000,4000,3970,2782
|
|
20240718,134200,369215095,4005,4005,4005,4005,52
|
|
20240718,134100,369006835,3955,4010,4015,3955,420
|
|
20240718,134000,367321145,4020,3955,4020,3955,1146
|
|
20240718,133900,362760705,3935,3955,3955,3935,6410
|
|
20240718,133800,337512940,3955,3970,3970,3955,1419
|
|
20240718,133700,331897310,3970,3970,3970,3970,0
|
|
20240718,133600,331897310,3970,3970,3970,3970,0
|
|
20240718,133500,331897310,3970,3970,3970,3970,0
|
|
20240718,133400,331897310,3970,3970,3970,3970,0
|
|
20240718,133300,331897310,3970,3970,3970,3970,0
|
|
20240718,133200,331897310,3970,4015,4015,3970,4
|
|
20240718,133100,331881335,4020,4020,4020,4020,0
|
|
20240718,133000,331881335,4020,4020,4020,4020,50
|
|
20240718,132900,331680335,4015,3985,4025,3960,2708
|
|
20240718,132800,320825470,3985,3985,3985,3985,50
|
|
20240718,132700,320626220,3980,3960,3980,3960,957
|
|
20240718,132600,316825500,3960,3960,3960,3960,0
|
|
20240718,132500,316825500,3960,3975,3975,3960,4
|
|
20240718,132400,316809630,3975,3975,3975,3975,0
|
|
20240718,132300,316809630,3975,3975,3975,3975,0
|
|
20240718,132200,316809630,3975,3975,3975,3975,0
|
|
20240718,132100,316809630,3975,3975,3975,3975,0
|
|
20240718,132000,316809630,3975,3975,3975,3975,1
|
|
20240718,131900,316805655,3980,3980,3980,3980,0
|
|
20240718,131800,316805655,3980,3980,3980,3980,0
|
|
20240718,131700,316805655,3980,3980,3980,3955,105
|
|
20240718,131600,316387805,3955,3980,3990,3955,202
|
|
20240718,131500,315582870,3985,3985,3985,3985,0
|
|
20240718,131400,315582870,3985,3985,3985,3985,0
|
|
20240718,131300,315582870,3985,3985,3985,3985,0
|
|
20240718,131200,315582870,3985,3985,3985,3985,500
|
|
20240718,131100,313590370,3985,3985,3985,3985,0
|
|
20240718,131000,313590370,3985,3985,3985,3985,0
|
|
20240718,130900,313590370,3985,3985,3985,3985,0
|
|
20240718,130800,313590370,3985,4000,4005,3950,1342
|
|
20240718,130700,308273600,4005,3940,4005,3940,1011
|
|
20240718,130600,304245270,3965,3945,3965,3940,5100
|
|
20240718,130500,284136160,3940,3945,3945,3940,1635
|
|
20240718,130400,277687945,3950,3950,3950,3950,2987
|
|
20240718,130300,265889295,3950,3950,3950,3950,2000
|
|
20240718,130200,257989295,3950,3950,3950,3950,0
|
|
20240718,130100,257989295,3950,3955,3955,3950,376
|
|
20240718,130000,256503890,3950,3950,3950,3950,0
|
|
20240718,125900,256503890,3950,3950,3950,3950,0
|
|
20240718,125800,256503890,3950,3950,3950,3950,0
|
|
20240718,125700,256503890,3950,3950,3950,3950,800
|
|
20240718,125600,253343890,3950,3950,3950,3950,0
|
|
20240718,125500,253343890,3950,3950,3950,3950,0
|
|
20240718,125400,253343890,3950,3950,3950,3950,0
|
|
20240718,125300,253343890,3950,3955,3955,3950,298
|
|
20240718,125200,252166345,3955,3955,3955,3955,19
|
|
20240718,125100,252091200,3955,3960,3960,3955,629
|
|
20240718,125000,249601005,3960,3960,3960,3960,0
|
|
20240718,124900,249601005,3960,3960,3960,3960,0
|
|
20240718,124800,249601005,3960,3960,3960,3960,0
|
|
20240718,124700,249601005,3960,3960,3960,3960,0
|
|
20240718,124600,249601005,3960,3960,3960,3960,5
|
|
20240718,124500,249581205,3960,3960,3960,3960,0
|
|
20240718,124400,249581205,3960,3960,3960,3960,0
|
|
20240718,124300,249581205,3960,3960,3960,3960,0
|
|
20240718,124200,249581205,3960,3960,3960,3960,0
|
|
20240718,124100,249581205,3960,3960,3960,3960,0
|
|
20240718,124000,249581205,3960,3960,3960,3960,0
|
|
20240718,123900,249581205,3960,3950,3960,3950,205
|
|
20240718,123800,248770845,3950,3950,3950,3950,0
|
|
20240718,123700,248770845,3950,3950,3950,3950,0
|
|
20240718,123600,248770845,3950,3950,3950,3950,223
|
|
20240718,123500,247889995,3950,3950,3950,3950,177
|
|
20240718,123400,247190845,3950,3950,3950,3950,0
|
|
20240718,123300,247190845,3950,3950,3950,3950,750
|
|
20240718,123200,244228345,3970,3970,3970,3970,0
|
|
20240718,123100,244228345,3970,3970,3970,3970,0
|
|
20240718,123000,244228345,3970,3970,3970,3970,0
|
|
20240718,122900,244228345,3970,3970,3970,3970,0
|
|
20240718,122800,244228345,3970,3970,3970,3970,0
|
|
20240718,122700,244228345,3970,3970,3970,3970,40
|
|
20240718,122600,244069545,3970,3970,3970,3970,76
|
|
20240718,122500,243767825,3970,3970,3970,3970,0
|
|
20240718,122400,243767825,3970,3970,3970,3970,0
|
|
20240718,122300,243767825,3970,3970,3970,3970,0
|
|
20240718,122200,243767825,3970,3970,3970,3970,0
|
|
20240718,122100,243767825,3970,3970,3970,3970,0
|
|
20240718,122000,243767825,3970,3970,3970,3970,0
|
|
20240718,121900,243767825,3970,3970,3970,3970,0
|
|
20240718,121800,243767825,3970,3965,3970,3965,84
|
|
20240718,121700,243434750,3965,3965,3965,3965,9
|
|
20240718,121600,243399065,3965,3950,3965,3950,42
|
|
20240718,121500,243233135,3950,3950,3950,3950,0
|
|
20240718,121400,243233135,3950,3950,3950,3950,12
|
|
20240718,121300,243185735,3950,3960,3960,3945,207
|
|
20240718,121200,242368445,3970,3965,3970,3945,170
|
|
20240718,121100,241696665,3955,3955,3955,3955,223
|
|
20240718,121000,240814700,3955,3955,3955,3955,2
|
|
20240718,120900,240806790,3955,3955,3955,3955,27
|
|
20240718,120800,240700005,3935,3945,3945,3935,633
|
|
20240718,120700,238207120,3935,3935,3935,3935,0
|
|
20240718,120600,238207120,3935,3935,3935,3935,0
|
|
20240718,120500,238207120,3935,3935,3935,3935,0
|
|
20240718,120400,238207120,3935,3960,3960,3935,2536
|
|
20240718,120300,228196555,3960,3960,3960,3960,0
|
|
20240718,120200,228196555,3960,3960,3960,3960,0
|
|
20240718,120100,228196555,3960,3960,3960,3960,0
|
|
20240718,120000,228196555,3960,3960,3960,3960,0
|
|
20240718,115900,228196555,3960,3960,3960,3960,0
|
|
20240718,115800,228196555,3960,3965,3965,3960,4
|
|
20240718,115700,228180710,4005,4005,4005,4005,0
|
|
20240718,115600,228180710,4005,4005,4005,4005,0
|
|
20240718,115500,228180710,4005,3965,4005,3965,3101
|
|
20240718,115400,215864515,3970,3970,3970,3970,0
|
|
20240718,115300,215864515,3970,3975,3975,3970,1831
|
|
20240718,115200,208595395,3975,3970,3975,3970,279
|
|
20240718,115100,207487265,3970,3965,3970,3965,116
|
|
20240718,115000,207026845,3950,3975,3975,3935,10501
|
|
20240718,114900,165535955,3970,3970,3970,3970,0
|
|
20240718,114800,165535955,3970,3970,3970,3970,0
|
|
20240718,114700,165535955,3970,3975,3975,3970,2
|
|
20240718,114600,165528010,3975,3975,3975,3975,88
|
|
20240718,114500,165178210,3975,3975,3975,3975,0
|
|
20240718,114400,165178210,3975,3975,3975,3975,0
|
|
20240718,114300,165178210,3975,3975,3975,3975,7
|
|
20240718,114200,165150385,3975,3980,3980,3975,1000
|
|
20240718,114100,161175160,3980,3980,3980,3980,0
|
|
20240718,114000,161175160,3980,3980,3980,3980,24
|
|
20240718,113900,161079640,3975,3975,3975,3975,0
|
|
20240718,113800,161079640,3975,3975,3975,3975,0
|
|
20240718,113700,161079640,3975,3975,3975,3975,0
|
|
20240718,113600,161079640,3975,3975,3975,3975,0
|
|
20240718,113500,161079640,3975,3975,3975,3975,0
|
|
20240718,113400,161079640,3975,3975,3975,3975,0
|
|
20240718,113300,161079640,3975,3975,3975,3975,0
|
|
20240718,113200,161079640,3975,3975,3975,3975,0
|
|
20240718,113100,161079640,3975,3975,3975,3975,0
|
|
20240718,113000,161079640,3975,3980,3980,3975,350
|
|
20240718,112900,159687155,3995,3995,3995,3995,0
|
|
20240718,112800,159687155,3995,3995,3995,3995,0
|
|
20240718,112700,159687155,3995,3995,3995,3995,0
|
|
20240718,112600,159687155,3995,3995,3995,3995,79
|
|
20240718,112500,159371550,4010,4010,4010,4010,0
|
|
20240718,112400,159371550,4010,4010,4010,4010,0
|
|
20240718,112300,159371550,4010,4010,4010,4010,0
|
|
20240718,112200,159371550,4010,4010,4010,4010,0
|
|
20240718,112100,159371550,4010,4010,4010,4010,0
|
|
20240718,112000,159371550,4010,4010,4010,4010,54
|
|
20240718,111900,159155010,4010,4010,4010,4010,0
|
|
20240718,111800,159155010,4010,4010,4010,4010,0
|
|
20240718,111700,159155010,4010,4010,4010,4010,1
|
|
20240718,111600,159151000,4015,4015,4015,4015,0
|
|
20240718,111500,159151000,4015,4015,4015,4015,0
|
|
20240718,111400,159151000,4015,4015,4015,4015,0
|
|
20240718,111300,159151000,4015,4015,4015,4015,0
|
|
20240718,111200,159151000,4015,4015,4015,4015,0
|
|
20240718,111100,159151000,4015,4015,4015,4015,0
|
|
20240718,111000,159151000,4015,3980,4015,3980,1000
|
|
20240718,110900,155152480,3965,3965,3965,3965,0
|
|
20240718,110800,155152480,3965,3965,3965,3965,0
|
|
20240718,110700,155152480,3965,3965,3965,3965,0
|
|
20240718,110600,155152480,3965,3985,3985,3965,6100
|
|
20240718,110500,130928985,3985,3985,3985,3985,0
|
|
20240718,110400,130928985,3985,3985,3985,3985,0
|
|
20240718,110300,130928985,3985,3985,3985,3985,0
|
|
20240718,110200,130928985,3985,3985,3985,3985,0
|
|
20240718,110100,130928985,3985,3985,3985,3985,2000
|
|
20240718,110000,122958985,3985,3985,3985,3985,0
|
|
20240718,105900,122958985,3985,3985,3985,3985,0
|
|
20240718,105800,122958985,3985,3985,3985,3985,0
|
|
20240718,105700,122958985,3985,3985,3985,3985,0
|
|
20240718,105600,122958985,3985,3985,3985,3985,0
|
|
20240718,105500,122958985,3985,3985,3985,3985,1
|
|
20240718,105400,122955000,3985,3985,3985,3985,0
|
|
20240718,105300,122955000,3985,3985,3985,3985,0
|
|
20240718,105200,122955000,3985,3985,3985,3985,0
|
|
20240718,105100,122955000,3985,3985,3985,3985,0
|
|
20240718,105000,122955000,3985,3985,3985,3985,0
|
|
20240718,104900,122955000,3985,3985,3985,3985,70
|
|
20240718,104800,122676050,4010,4010,4010,4010,0
|
|
20240718,104700,122676050,4010,4010,4010,4010,0
|
|
20240718,104600,122676050,4010,4010,4010,4010,0
|
|
20240718,104500,122676050,4010,4010,4010,4010,0
|
|
20240718,104400,122676050,4010,4010,4010,4010,0
|
|
20240718,104300,122676050,4010,4010,4010,4010,50
|
|
20240718,104200,122475550,3985,4000,4000,3985,2001
|
|
20240718,104100,114471565,4000,4000,4000,4000,0
|
|
20240718,104000,114471565,4000,4000,4000,4000,0
|
|
20240718,103900,114471565,4000,4000,4000,4000,0
|
|
20240718,103800,114471565,4000,4000,4000,4000,0
|
|
20240718,103700,114471565,4000,4000,4000,4000,0
|
|
20240718,103600,114471565,4000,4000,4000,4000,0
|
|
20240718,103500,114471565,4000,4000,4000,4000,0
|
|
20240718,103400,114471565,4000,4000,4000,4000,0
|
|
20240718,103300,114471565,4000,4000,4000,4000,0
|
|
20240718,103200,114471565,4000,4000,4000,4000,0
|
|
20240718,103100,114471565,4000,4000,4000,4000,1
|
|
20240718,103000,114467565,3975,3975,3975,3975,0
|
|
20240718,102900,114467565,3975,3975,3975,3975,0
|
|
20240718,102800,114467565,3975,3975,3975,3975,0
|
|
20240718,102700,114467565,3975,3975,3975,3975,0
|
|
20240718,102600,114467565,3975,3975,3975,3975,0
|
|
20240718,102500,114467565,3975,3975,3975,3975,0
|
|
20240718,102400,114467565,3975,3975,3975,3975,0
|
|
20240718,102300,114467565,3975,3975,3975,3975,0
|
|
20240718,102200,114467565,3975,3990,4000,3975,173
|
|
20240718,102100,113779650,4000,4000,4000,4000,4
|
|
20240718,102000,113763650,4000,4000,4000,4000,1
|
|
20240718,101900,113759650,3990,3990,3990,3990,0
|
|
20240718,101800,113759650,3990,3990,3990,3990,0
|
|
20240718,101700,113759650,3990,3990,3990,3990,26
|
|
20240718,101600,113655910,3990,3990,3990,3990,7
|
|
20240718,101500,113627980,3990,3990,3990,3990,0
|
|
20240718,101400,113627980,3990,3990,3990,3990,100
|
|
20240718,101300,113228980,3970,3970,3970,3970,1
|
|
20240718,101200,113225010,3970,4000,4000,3970,2206
|
|
20240718,101100,104449350,4000,4000,4000,4000,1
|
|
20240718,101000,104445350,4000,4000,4000,4000,0
|
|
20240718,100900,104445350,4000,4000,4000,4000,0
|
|
20240718,100800,104445350,4000,4000,4000,4000,30
|
|
20240718,100700,104325350,3985,3985,3985,3985,0
|
|
20240718,100600,104325350,3985,3985,3985,3985,0
|
|
20240718,100500,104325350,3985,3985,3985,3985,0
|
|
20240718,100400,104325350,3985,3985,3985,3985,1
|
|
20240718,100300,104321365,4000,3990,4000,3990,204
|
|
20240718,100200,103507395,3990,4000,4000,3990,2
|
|
20240718,100100,103499405,3995,4000,4000,3995,194
|
|
20240718,100000,102724370,4000,4000,4000,4000,0
|
|
20240718,095900,102724370,4000,4000,4000,4000,0
|
|
20240718,095800,102724370,4000,4000,4000,4000,0
|
|
20240718,095700,102724370,4000,4000,4000,4000,0
|
|
20240718,095600,102724370,4000,4000,4000,4000,0
|
|
20240718,095500,102724370,4000,4000,4000,4000,54
|
|
20240718,095400,102508370,3995,3995,3995,3995,11
|
|
20240718,095300,102464425,4000,4000,4000,4000,0
|
|
20240718,095200,102464425,4000,4000,4000,4000,0
|
|
20240718,095100,102464425,4000,4000,4000,4000,0
|
|
20240718,095000,102464425,4000,4000,4000,4000,1
|
|
20240718,094900,102460425,4000,4000,4000,4000,0
|
|
20240718,094800,102460425,4000,4000,4000,4000,1
|
|
20240718,094700,102456425,4000,4000,4000,4000,0
|
|
20240718,094600,102456425,4000,4000,4000,4000,103
|
|
20240718,094500,102044425,4000,4000,4000,4000,0
|
|
20240718,094400,102044425,4000,4000,4000,4000,0
|
|
20240718,094300,102044425,4000,4000,4000,4000,0
|
|
20240718,094200,102044425,4000,4000,4000,4000,0
|
|
20240718,094100,102044425,4000,4000,4000,4000,1
|
|
20240718,094000,102040425,3985,3985,3985,3985,0
|
|
20240718,093900,102040425,3985,3990,3990,3985,203
|
|
20240718,093800,101230470,3990,3990,3990,3990,300
|
|
20240718,093700,100033470,3980,3980,3980,3980,0
|
|
20240718,093600,100033470,3980,3980,3980,3980,0
|
|
20240718,093500,100033470,3980,3980,3980,3980,0
|
|
20240718,093400,100033470,3980,3990,3990,3980,44
|
|
20240718,093300,99858320,3995,3995,3995,3995,0
|
|
20240718,093200,99858320,3995,3995,3995,3995,0
|
|
20240718,093100,99858320,3995,3990,3995,3990,501
|
|
20240718,093000,97857260,3985,3985,3985,3985,0
|
|
20240718,092900,97857260,3985,3985,3985,3985,796
|
|
20240718,092800,94685200,3985,3985,3985,3985,673
|
|
20240718,092700,92003295,3985,3985,3985,3985,4
|
|
20240718,092600,91987355,3985,3985,3985,3985,3
|
|
20240718,092500,91975400,3985,3985,3985,3985,0
|
|
20240718,092400,91975400,3985,3975,3985,3970,802
|
|
20240718,092300,88790925,3985,3985,3985,3985,6
|
|
20240718,092200,88767015,3985,3975,3985,3975,22
|
|
20240718,092100,88679555,3965,3970,3975,3965,227
|
|
20240718,092000,87778365,3970,3990,3990,3970,5841
|
|
20240718,091900,64558300,3985,3985,3985,3985,0
|
|
20240718,091800,64558300,3985,3985,3985,3980,450
|
|
20240718,091700,62766200,3985,3990,4000,3985,2719
|
|
20240718,091600,51917395,3990,3990,3990,3990,515
|
|
20240718,091500,49862545,3990,4020,4020,3980,3074
|
|
20240718,091400,37597620,4020,4020,4020,4020,100
|
|
20240718,091300,37195620,4025,4025,4025,4025,0
|
|
20240718,091200,37195620,4025,3990,4025,3985,376
|
|
20240718,091100,35695760,3990,3995,3995,3990,1113
|
|
20240718,091000,31253390,3995,4000,4035,3995,192
|
|
20240718,090900,30485850,4000,4000,4000,4000,96
|
|
20240718,090800,30101850,4000,4000,4000,4000,0
|
|
20240718,090700,30101850,4000,4000,4000,4000,0
|
|
20240718,090600,30101850,4000,4000,4000,4000,319
|
|
20240718,090500,28825850,4000,4005,4005,4000,1518
|
|
20240718,090400,22751705,4005,4010,4010,4005,290
|
|
20240718,090300,21589905,4035,4035,4035,4035,0
|
|
20240718,090200,21589905,4035,4030,4035,4030,4
|
|
20240718,090100,21573780,4010,4020,4020,4010,3454
|
|
20240718,090000,7709245,4020,4015,4020,4015,1920
|