676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,201200,1025909240,3495,3495,3495,3495,0
|
|
20240718,201100,1025909240,3495,3495,3495,3495,0
|
|
20240718,201000,1025909240,3495,3495,3495,3495,0
|
|
20240718,200900,1025909240,3495,3495,3495,3495,0
|
|
20240718,200800,1025909240,3495,3495,3495,3495,0
|
|
20240718,200700,1025909240,3495,3495,3495,3495,0
|
|
20240718,200600,1025909240,3495,3495,3495,3495,0
|
|
20240718,200500,1025909240,3495,3495,3495,3495,0
|
|
20240718,200400,1025909240,3495,3495,3495,3495,0
|
|
20240718,200300,1025909240,3495,3495,3495,3495,0
|
|
20240718,200200,1025909240,3495,3495,3495,3495,0
|
|
20240718,200100,1025909240,3495,3495,3495,3495,0
|
|
20240718,200000,1025909240,3495,3495,3495,3495,0
|
|
20240718,195900,1025909240,3495,3495,3495,3495,0
|
|
20240718,195800,1025909240,3495,3495,3495,3495,0
|
|
20240718,195700,1025909240,3495,3495,3495,3495,0
|
|
20240718,195600,1025909240,3495,3495,3495,3495,0
|
|
20240718,195500,1025909240,3495,3495,3495,3495,0
|
|
20240718,195400,1025909240,3495,3495,3495,3495,0
|
|
20240718,195300,1025909240,3495,3495,3495,3495,0
|
|
20240718,195200,1025909240,3495,3495,3495,3495,0
|
|
20240718,195100,1025909240,3495,3495,3495,3495,0
|
|
20240718,195000,1025909240,3495,3495,3495,3495,0
|
|
20240718,194900,1025909240,3495,3495,3495,3495,0
|
|
20240718,194800,1025909240,3495,3495,3495,3495,0
|
|
20240718,194700,1025909240,3495,3495,3495,3495,0
|
|
20240718,194600,1025909240,3495,3495,3495,3495,0
|
|
20240718,194500,1025909240,3495,3495,3495,3495,0
|
|
20240718,194400,1025909240,3495,3495,3495,3495,0
|
|
20240718,194300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,194200,1025909240,3495,3495,3495,3495,0
|
|
20240718,194100,1025909240,3495,3495,3495,3495,0
|
|
20240718,194000,1025909240,3495,3495,3495,3495,0
|
|
20240718,193900,1025909240,3495,3495,3495,3495,0
|
|
20240718,193800,1025909240,3495,3495,3495,3495,0
|
|
20240718,193700,1025909240,3495,3495,3495,3495,0
|
|
20240718,193600,1025909240,3495,3495,3495,3495,0
|
|
20240718,193500,1025909240,3495,3495,3495,3495,0
|
|
20240718,193400,1025909240,3495,3495,3495,3495,0
|
|
20240718,193300,1025909240,3495,3495,3495,3495,0
|
|
20240718,193200,1025909240,3495,3495,3495,3495,0
|
|
20240718,193100,1025909240,3495,3495,3495,3495,0
|
|
20240718,193000,1025909240,3495,3495,3495,3495,0
|
|
20240718,192900,1025909240,3495,3495,3495,3495,0
|
|
20240718,192800,1025909240,3495,3495,3495,3495,0
|
|
20240718,192700,1025909240,3495,3495,3495,3495,0
|
|
20240718,192600,1025909240,3495,3495,3495,3495,0
|
|
20240718,192500,1025909240,3495,3495,3495,3495,0
|
|
20240718,192400,1025909240,3495,3495,3495,3495,0
|
|
20240718,192300,1025909240,3495,3495,3495,3495,0
|
|
20240718,192200,1025909240,3495,3495,3495,3495,0
|
|
20240718,192100,1025909240,3495,3495,3495,3495,0
|
|
20240718,192000,1025909240,3495,3495,3495,3495,0
|
|
20240718,191900,1025909240,3495,3495,3495,3495,0
|
|
20240718,191800,1025909240,3495,3495,3495,3495,0
|
|
20240718,191700,1025909240,3495,3495,3495,3495,0
|
|
20240718,191600,1025909240,3495,3495,3495,3495,0
|
|
20240718,191500,1025909240,3495,3495,3495,3495,0
|
|
20240718,191400,1025909240,3495,3495,3495,3495,0
|
|
20240718,191300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,191200,1025909240,3495,3495,3495,3495,0
|
|
20240718,191100,1025909240,3495,3495,3495,3495,0
|
|
20240718,191000,1025909240,3495,3495,3495,3495,0
|
|
20240718,190900,1025909240,3495,3495,3495,3495,0
|
|
20240718,190800,1025909240,3495,3495,3495,3495,0
|
|
20240718,190700,1025909240,3495,3495,3495,3495,0
|
|
20240718,190600,1025909240,3495,3495,3495,3495,0
|
|
20240718,190500,1025909240,3495,3495,3495,3495,0
|
|
20240718,190400,1025909240,3495,3495,3495,3495,0
|
|
20240718,190300,1025909240,3495,3495,3495,3495,0
|
|
20240718,190200,1025909240,3495,3495,3495,3495,0
|
|
20240718,190100,1025909240,3495,3495,3495,3495,0
|
|
20240718,190000,1025909240,3495,3495,3495,3495,0
|
|
20240718,185900,1025909240,3495,3495,3495,3495,0
|
|
20240718,185800,1025909240,3495,3495,3495,3495,0
|
|
20240718,185700,1025909240,3495,3495,3495,3495,0
|
|
20240718,185600,1025909240,3495,3495,3495,3495,0
|
|
20240718,185500,1025909240,3495,3495,3495,3495,0
|
|
20240718,185400,1025909240,3495,3495,3495,3495,0
|
|
20240718,185300,1025909240,3495,3495,3495,3495,0
|
|
20240718,185200,1025909240,3495,3495,3495,3495,0
|
|
20240718,185100,1025909240,3495,3495,3495,3495,0
|
|
20240718,185000,1025909240,3495,3495,3495,3495,0
|
|
20240718,184900,1025909240,3495,3495,3495,3495,0
|
|
20240718,184800,1025909240,3495,3495,3495,3495,0
|
|
20240718,184700,1025909240,3495,3495,3495,3495,0
|
|
20240718,184600,1025909240,3495,3495,3495,3495,0
|
|
20240718,184500,1025909240,3495,3495,3495,3495,0
|
|
20240718,184400,1025909240,3495,3495,3495,3495,0
|
|
20240718,184300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,184200,1025909240,3495,3495,3495,3495,0
|
|
20240718,184100,1025909240,3495,3495,3495,3495,0
|
|
20240718,184000,1025909240,3495,3495,3495,3495,0
|
|
20240718,183900,1025909240,3495,3495,3495,3495,0
|
|
20240718,183800,1025909240,3495,3495,3495,3495,0
|
|
20240718,183700,1025909240,3495,3495,3495,3495,0
|
|
20240718,183600,1025909240,3495,3495,3495,3495,0
|
|
20240718,183500,1025909240,3495,3495,3495,3495,0
|
|
20240718,183400,1025909240,3495,3495,3495,3495,0
|
|
20240718,183300,1025909240,3495,3495,3495,3495,0
|
|
20240718,183200,1025909240,3495,3495,3495,3495,0
|
|
20240718,183100,1025909240,3495,3495,3495,3495,0
|
|
20240718,183000,1025909240,3495,3495,3495,3495,0
|
|
20240718,182900,1025909240,3495,3495,3495,3495,0
|
|
20240718,182800,1025909240,3495,3495,3495,3495,0
|
|
20240718,182700,1025909240,3495,3495,3495,3495,0
|
|
20240718,182600,1025909240,3495,3495,3495,3495,0
|
|
20240718,182500,1025909240,3495,3495,3495,3495,0
|
|
20240718,182400,1025909240,3495,3495,3495,3495,0
|
|
20240718,182300,1025909240,3495,3495,3495,3495,0
|
|
20240718,182200,1025909240,3495,3495,3495,3495,0
|
|
20240718,182100,1025909240,3495,3495,3495,3495,0
|
|
20240718,182000,1025909240,3495,3495,3495,3495,0
|
|
20240718,181900,1025909240,3495,3495,3495,3495,0
|
|
20240718,181800,1025909240,3495,3495,3495,3495,0
|
|
20240718,181700,1025909240,3495,3495,3495,3495,0
|
|
20240718,181600,1025909240,3495,3495,3495,3495,0
|
|
20240718,181500,1025909240,3495,3495,3495,3495,0
|
|
20240718,181400,1025909240,3495,3495,3495,3495,0
|
|
20240718,181300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,181200,1025909240,3495,3495,3495,3495,0
|
|
20240718,181100,1025909240,3495,3495,3495,3495,0
|
|
20240718,181000,1025909240,3495,3495,3495,3495,0
|
|
20240718,180900,1025909240,3495,3495,3495,3495,0
|
|
20240718,180800,1025909240,3495,3495,3495,3495,0
|
|
20240718,180700,1025909240,3495,3495,3495,3495,0
|
|
20240718,180600,1025909240,3495,3495,3495,3495,0
|
|
20240718,180500,1025909240,3495,3495,3495,3495,0
|
|
20240718,180400,1025909240,3495,3495,3495,3495,0
|
|
20240718,180300,1025909240,3495,3495,3495,3495,0
|
|
20240718,180200,1025909240,3495,3495,3495,3495,0
|
|
20240718,180100,1025909240,3495,3495,3495,3495,0
|
|
20240718,180000,1025909240,3495,3495,3495,3495,0
|
|
20240718,175900,1025909240,3495,3495,3495,3495,0
|
|
20240718,175800,1025909240,3495,3495,3495,3495,0
|
|
20240718,175700,1025909240,3495,3495,3495,3495,0
|
|
20240718,175600,1025909240,3495,3495,3495,3495,0
|
|
20240718,175500,1025909240,3495,3495,3495,3495,0
|
|
20240718,175400,1025909240,3495,3495,3495,3495,0
|
|
20240718,175300,1025909240,3495,3495,3495,3495,0
|
|
20240718,175200,1025909240,3495,3495,3495,3495,0
|
|
20240718,175100,1025909240,3495,3495,3495,3495,0
|
|
20240718,175000,1025909240,3495,3495,3495,3495,0
|
|
20240718,174900,1025909240,3495,3495,3495,3495,0
|
|
20240718,174800,1025909240,3495,3495,3495,3495,0
|
|
20240718,174700,1025909240,3495,3495,3495,3495,0
|
|
20240718,174600,1025909240,3495,3495,3495,3495,0
|
|
20240718,174500,1025909240,3495,3495,3495,3495,0
|
|
20240718,174400,1025909240,3495,3495,3495,3495,0
|
|
20240718,174300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,174200,1025909240,3495,3495,3495,3495,0
|
|
20240718,174100,1025909240,3495,3495,3495,3495,0
|
|
20240718,174000,1025909240,3495,3495,3495,3495,0
|
|
20240718,173900,1025909240,3495,3495,3495,3495,0
|
|
20240718,173800,1025909240,3495,3495,3495,3495,0
|
|
20240718,173700,1025909240,3495,3495,3495,3495,0
|
|
20240718,173600,1025909240,3495,3495,3495,3495,0
|
|
20240718,173500,1025909240,3495,3495,3495,3495,0
|
|
20240718,173400,1025909240,3495,3495,3495,3495,0
|
|
20240718,173300,1025909240,3495,3495,3495,3495,0
|
|
20240718,173200,1025909240,3495,3495,3495,3495,0
|
|
20240718,173100,1025909240,3495,3495,3495,3495,0
|
|
20240718,173000,1025909240,3495,3495,3495,3495,0
|
|
20240718,172900,1025909240,3495,3495,3495,3495,0
|
|
20240718,172800,1025909240,3495,3495,3495,3495,0
|
|
20240718,172700,1025909240,3495,3495,3495,3495,0
|
|
20240718,172600,1025909240,3495,3495,3495,3495,0
|
|
20240718,172500,1025909240,3495,3495,3495,3495,0
|
|
20240718,172400,1025909240,3495,3495,3495,3495,0
|
|
20240718,172300,1025909240,3495,3495,3495,3495,0
|
|
20240718,172200,1025909240,3495,3495,3495,3495,0
|
|
20240718,172100,1025909240,3495,3495,3495,3495,0
|
|
20240718,172000,1025909240,3495,3495,3495,3495,0
|
|
20240718,171900,1025909240,3495,3495,3495,3495,0
|
|
20240718,171800,1025909240,3495,3495,3495,3495,0
|
|
20240718,171700,1025909240,3495,3495,3495,3495,0
|
|
20240718,171600,1025909240,3495,3495,3495,3495,0
|
|
20240718,171500,1025909240,3495,3495,3495,3495,0
|
|
20240718,171400,1025909240,3495,3495,3495,3495,0
|
|
20240718,171300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,171200,1025909240,3495,3495,3495,3495,0
|
|
20240718,171100,1025909240,3495,3495,3495,3495,0
|
|
20240718,171000,1025909240,3495,3495,3495,3495,0
|
|
20240718,170900,1025909240,3495,3495,3495,3495,0
|
|
20240718,170800,1025909240,3495,3495,3495,3495,0
|
|
20240718,170700,1025909240,3495,3495,3495,3495,0
|
|
20240718,170600,1025909240,3495,3495,3495,3495,0
|
|
20240718,170500,1025909240,3495,3495,3495,3495,0
|
|
20240718,170400,1025909240,3495,3495,3495,3495,0
|
|
20240718,170300,1025909240,3495,3495,3495,3495,0
|
|
20240718,170200,1025909240,3495,3495,3495,3495,0
|
|
20240718,170100,1025909240,3495,3495,3495,3495,0
|
|
20240718,170000,1025909240,3495,3495,3495,3495,0
|
|
20240718,165900,1025909240,3495,3495,3495,3495,0
|
|
20240718,165800,1025909240,3495,3495,3495,3495,0
|
|
20240718,165700,1025909240,3495,3495,3495,3495,0
|
|
20240718,165600,1025909240,3495,3495,3495,3495,0
|
|
20240718,165500,1025909240,3495,3495,3495,3495,0
|
|
20240718,165400,1025909240,3495,3495,3495,3495,0
|
|
20240718,165300,1025909240,3495,3495,3495,3495,0
|
|
20240718,165200,1025909240,3495,3495,3495,3495,0
|
|
20240718,165100,1025909240,3495,3495,3495,3495,0
|
|
20240718,165000,1025909240,3495,3495,3495,3495,0
|
|
20240718,164900,1025909240,3495,3495,3495,3495,0
|
|
20240718,164800,1025909240,3495,3495,3495,3495,0
|
|
20240718,164700,1025909240,3495,3495,3495,3495,0
|
|
20240718,164600,1025909240,3495,3495,3495,3495,0
|
|
20240718,164500,1025909240,3495,3495,3495,3495,0
|
|
20240718,164400,1025909240,3495,3495,3495,3495,0
|
|
20240718,164300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,164200,1025909240,3495,3495,3495,3495,0
|
|
20240718,164100,1025909240,3495,3495,3495,3495,0
|
|
20240718,164000,1025909240,3495,3495,3495,3495,0
|
|
20240718,163900,1025909240,3495,3495,3495,3495,0
|
|
20240718,163800,1025909240,3495,3495,3495,3495,0
|
|
20240718,163700,1025909240,3495,3495,3495,3495,0
|
|
20240718,163600,1025909240,3495,3495,3495,3495,0
|
|
20240718,163500,1025909240,3495,3495,3495,3495,0
|
|
20240718,163400,1025909240,3495,3495,3495,3495,0
|
|
20240718,163300,1025909240,3495,3495,3495,3495,0
|
|
20240718,163200,1025909240,3495,3495,3495,3495,0
|
|
20240718,163100,1025909240,3495,3495,3495,3495,0
|
|
20240718,163000,1025909240,3495,3495,3495,3495,0
|
|
20240718,162900,1025909240,3495,3495,3495,3495,0
|
|
20240718,162800,1025909240,3495,3495,3495,3495,0
|
|
20240718,162700,1025909240,3495,3495,3495,3495,0
|
|
20240718,162600,1025909240,3495,3495,3495,3495,0
|
|
20240718,162500,1025909240,3495,3495,3495,3495,0
|
|
20240718,162400,1025909240,3495,3495,3495,3495,0
|
|
20240718,162300,1025909240,3495,3495,3495,3495,0
|
|
20240718,162200,1025909240,3495,3495,3495,3495,0
|
|
20240718,162100,1025909240,3495,3495,3495,3495,0
|
|
20240718,162000,1025909240,3495,3495,3495,3495,0
|
|
20240718,161900,1025909240,3495,3495,3495,3495,0
|
|
20240718,161800,1025909240,3495,3495,3495,3495,0
|
|
20240718,161700,1025909240,3495,3495,3495,3495,0
|
|
20240718,161600,1025909240,3495,3495,3495,3495,0
|
|
20240718,161500,1025909240,3495,3495,3495,3495,0
|
|
20240718,161400,1025909240,3495,3495,3495,3495,0
|
|
20240718,161300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,161200,1025909240,3495,3495,3495,3495,0
|
|
20240718,161100,1025909240,3495,3495,3495,3495,0
|
|
20240718,161000,1025909240,3495,3495,3495,3495,0
|
|
20240718,160900,1025909240,3495,3495,3495,3495,0
|
|
20240718,160800,1025909240,3495,3495,3495,3495,0
|
|
20240718,160700,1025909240,3495,3495,3495,3495,0
|
|
20240718,160600,1025909240,3495,3495,3495,3495,0
|
|
20240718,160500,1025909240,3495,3495,3495,3495,0
|
|
20240718,160400,1025909240,3495,3495,3495,3495,0
|
|
20240718,160300,1025909240,3495,3495,3495,3495,0
|
|
20240718,160200,1025909240,3495,3495,3495,3495,0
|
|
20240718,160100,1025909240,3495,3495,3495,3495,0
|
|
20240718,160000,1025909240,3495,3495,3495,3495,0
|
|
20240718,155900,1025909240,3495,3495,3495,3495,0
|
|
20240718,155800,1025909240,3495,3495,3495,3495,0
|
|
20240718,155700,1025909240,3495,3495,3495,3495,0
|
|
20240718,155600,1025909240,3495,3495,3495,3495,0
|
|
20240718,155500,1025909240,3495,3495,3495,3495,0
|
|
20240718,155400,1025909240,3495,3495,3495,3495,0
|
|
20240718,155300,1025909240,3495,3495,3495,3495,0
|
|
20240718,155200,1025909240,3495,3495,3495,3495,0
|
|
20240718,155100,1025909240,3495,3495,3495,3495,0
|
|
20240718,155000,1025909240,3495,3495,3495,3495,0
|
|
20240718,154900,1025909240,3495,3495,3495,3495,0
|
|
20240718,154800,1025909240,3495,3495,3495,3495,0
|
|
20240718,154700,1025909240,3495,3495,3495,3495,0
|
|
20240718,154600,1025909240,3495,3495,3495,3495,0
|
|
20240718,154500,1025909240,3495,3495,3495,3495,0
|
|
20240718,154400,1025909240,3495,3495,3495,3495,0
|
|
20240718,154300,1025909240,3495,3495,3495,3495,3420
|
|
20240718,154200,1025909240,3495,3495,3495,3495,0
|
|
20240718,154100,1025909240,3495,3495,3495,3495,0
|
|
20240718,154000,1025909240,3495,3495,3495,3495,0
|
|
20240718,153900,1025909240,3495,3495,3495,3495,0
|
|
20240718,153800,1025909240,3495,3495,3495,3495,0
|
|
20240718,153700,1025909240,3495,3495,3495,3495,0
|
|
20240718,153600,1025909240,3495,3495,3495,3495,0
|
|
20240718,153500,1025909240,3495,3495,3495,3495,0
|
|
20240718,153400,1025909240,3495,3495,3495,3495,0
|
|
20240718,153300,1025909240,3495,3495,3495,3495,0
|
|
20240718,153200,1025909240,3495,3495,3495,3495,0
|
|
20240718,153100,1025909240,3495,3495,3495,3495,0
|
|
20240718,153000,1025909240,3495,3495,3495,3495,3420
|
|
20240718,152900,1013956340,3495,3495,3495,3495,0
|
|
20240718,152800,1013956340,3495,3495,3495,3495,0
|
|
20240718,152700,1013956340,3495,3495,3495,3495,0
|
|
20240718,152600,1013956340,3495,3495,3495,3495,0
|
|
20240718,152500,1013956340,3495,3495,3495,3495,0
|
|
20240718,152400,1013956340,3495,3495,3495,3495,0
|
|
20240718,152300,1013956340,3495,3495,3495,3495,0
|
|
20240718,152200,1013956340,3495,3495,3495,3495,0
|
|
20240718,152100,1013956340,3495,3495,3495,3495,0
|
|
20240718,152000,1013956340,3495,3495,3495,3495,0
|
|
20240718,151900,1013956340,3495,3495,3495,3495,60
|
|
20240718,151800,1013746640,3490,3490,3490,3490,391
|
|
20240718,151700,1012382050,3495,3495,3495,3495,12
|
|
20240718,151600,1012340110,3495,3490,3495,3490,1945
|
|
20240718,151500,1005549985,3495,3500,3500,3495,716
|
|
20240718,151400,1003046060,3500,3500,3500,3500,300
|
|
20240718,151300,1001996060,3500,3500,3500,3500,15
|
|
20240718,151200,1001943560,3495,3495,3500,3495,732
|
|
20240718,151100,999385210,3500,3505,3505,3500,13
|
|
20240718,151000,999339700,3500,3505,3505,3500,21
|
|
20240718,150900,999266190,3495,3500,3500,3495,1038
|
|
20240718,150800,995635275,3500,3505,3505,3500,939
|
|
20240718,150700,992346275,3515,3515,3515,3515,11
|
|
20240718,150600,992307610,3510,3500,3510,3500,292
|
|
20240718,150500,991285570,3505,3505,3505,3505,2
|
|
20240718,150400,991278560,3515,3515,3515,3515,0
|
|
20240718,150300,991278560,3515,3515,3515,3515,0
|
|
20240718,150200,991278560,3515,3515,3515,3515,0
|
|
20240718,150100,991278560,3515,3515,3515,3515,0
|
|
20240718,150000,991278560,3515,3515,3515,3515,2
|
|
20240718,145900,991271530,3500,3515,3515,3500,199
|
|
20240718,145800,990574940,3500,3500,3500,3500,236
|
|
20240718,145700,989748940,3515,3515,3515,3515,0
|
|
20240718,145600,989748940,3515,3515,3515,3515,2
|
|
20240718,145500,989741910,3500,3500,3500,3500,0
|
|
20240718,145400,989741910,3500,3500,3500,3500,145
|
|
20240718,145300,989234410,3500,3500,3500,3500,370
|
|
20240718,145200,987939410,3500,3500,3500,3500,2
|
|
20240718,145100,987932410,3500,3500,3500,3500,0
|
|
20240718,145000,987932410,3500,3500,3500,3500,0
|
|
20240718,144900,987932410,3500,3500,3500,3495,1153
|
|
20240718,144800,983897410,3500,3500,3500,3500,40
|
|
20240718,144700,983757410,3500,3500,3500,3500,0
|
|
20240718,144600,983757410,3500,3500,3500,3500,14
|
|
20240718,144500,983708410,3500,3515,3515,3500,796
|
|
20240718,144400,980922365,3500,3500,3500,3500,0
|
|
20240718,144300,980922365,3500,3500,3500,3500,2
|
|
20240718,144200,980915365,3500,3500,3500,3500,10
|
|
20240718,144100,980880365,3515,3515,3515,3515,0
|
|
20240718,144000,980880365,3515,3515,3515,3515,0
|
|
20240718,143900,980880365,3515,3515,3515,3515,14
|
|
20240718,143800,980831155,3510,3510,3510,3510,50
|
|
20240718,143700,980655655,3515,3515,3515,3515,0
|
|
20240718,143600,980655655,3515,3515,3515,3515,3
|
|
20240718,143500,980645110,3510,3510,3510,3510,1
|
|
20240718,143400,980641600,3510,3510,3510,3510,453
|
|
20240718,143300,979051570,3510,3510,3510,3510,1
|
|
20240718,143200,979048060,3500,3500,3500,3500,20
|
|
20240718,143100,978978060,3510,3510,3510,3510,0
|
|
20240718,143000,978978060,3510,3510,3510,3510,27
|
|
20240718,142900,978883290,3510,3505,3510,3505,1003
|
|
20240718,142800,975367760,3505,3505,3505,3505,1
|
|
20240718,142700,975364255,3505,3505,3505,3505,22
|
|
20240718,142600,975287145,3505,3505,3505,3505,0
|
|
20240718,142500,975287145,3505,3505,3505,3505,0
|
|
20240718,142400,975287145,3505,3505,3505,3505,1
|
|
20240718,142300,975283640,3505,3505,3505,3505,0
|
|
20240718,142200,975283640,3505,3505,3505,3505,0
|
|
20240718,142100,975283640,3505,3505,3505,3505,0
|
|
20240718,142000,975283640,3505,3505,3505,3505,568
|
|
20240718,141900,973292800,3510,3510,3510,3510,0
|
|
20240718,141800,973292800,3510,3510,3510,3510,0
|
|
20240718,141700,973292800,3510,3510,3510,3510,204
|
|
20240718,141600,972576760,3510,3510,3510,3510,0
|
|
20240718,141500,972576760,3510,3510,3510,3510,0
|
|
20240718,141400,972576760,3510,3510,3510,3510,2
|
|
20240718,141300,972569740,3510,3510,3510,3510,30
|
|
20240718,141200,972464440,3520,3520,3520,3520,0
|
|
20240718,141100,972464440,3520,3520,3520,3520,0
|
|
20240718,141000,972464440,3520,3520,3520,3520,0
|
|
20240718,140900,972464440,3520,3520,3520,3520,0
|
|
20240718,140800,972464440,3520,3520,3520,3520,0
|
|
20240718,140700,972464440,3520,3520,3520,3520,4
|
|
20240718,140600,972450360,3520,3520,3520,3520,0
|
|
20240718,140500,972450360,3520,3520,3520,3520,0
|
|
20240718,140400,972450360,3520,3520,3520,3520,1005
|
|
20240718,140300,968912760,3520,3520,3520,3520,1
|
|
20240718,140200,968909240,3500,3500,3500,3500,143
|
|
20240718,140100,968408740,3495,3500,3500,3495,2837
|
|
20240718,140000,958489850,3500,3500,3500,3500,109
|
|
20240718,135900,958108350,3490,3490,3490,3490,1000
|
|
20240718,135800,954618350,3485,3485,3485,3485,0
|
|
20240718,135700,954618350,3485,3485,3485,3485,425
|
|
20240718,135600,953137225,3490,3485,3490,3485,171
|
|
20240718,135500,952541285,3490,3490,3490,3490,508
|
|
20240718,135400,950768365,3490,3490,3490,3490,200
|
|
20240718,135300,950070365,3490,3495,3500,3490,902
|
|
20240718,135200,946916375,3515,3500,3515,3495,4
|
|
20240718,135100,946902350,3500,3510,3520,3500,1301
|
|
20240718,135000,942348075,3510,3510,3520,3495,1392
|
|
20240718,134900,937471580,3510,3520,3520,3510,200
|
|
20240718,134800,936768580,3520,3510,3520,3510,677
|
|
20240718,134700,934385805,3510,3500,3510,3500,73
|
|
20240718,134600,934130145,3495,3475,3495,3475,27882
|
|
20240718,134500,837080255,3475,3470,3475,3470,141
|
|
20240718,134400,836590550,3470,3475,3475,3470,120
|
|
20240718,134300,836173650,3470,3465,3475,3450,1582
|
|
20240718,134200,830704130,3475,3475,3475,3475,30
|
|
20240718,134100,830599880,3475,3485,3485,3455,3692
|
|
20240718,134000,817770310,3485,3485,3485,3485,2000
|
|
20240718,133900,810800310,3490,3490,3490,3490,247
|
|
20240718,133800,809938280,3490,3490,3490,3490,1020
|
|
20240718,133700,806378480,3490,3490,3490,3490,732
|
|
20240718,133600,803823800,3495,3495,3495,3495,14
|
|
20240718,133500,803774870,3490,3490,3490,3490,0
|
|
20240718,133400,803774870,3490,3490,3490,3490,0
|
|
20240718,133300,803774870,3490,3490,3490,3490,0
|
|
20240718,133200,803774870,3490,3490,3490,3490,0
|
|
20240718,133100,803774870,3490,3490,3490,3490,950
|
|
20240718,133000,800459370,3490,3495,3495,3490,3791
|
|
20240718,132900,787219370,3490,3490,3490,3490,743
|
|
20240718,132800,784626300,3490,3490,3490,3490,0
|
|
20240718,132700,784626300,3490,3500,3500,3490,9231
|
|
20240718,132600,752390775,3495,3495,3495,3495,0
|
|
20240718,132500,752390775,3495,3495,3495,3495,2895
|
|
20240718,132400,742272750,3500,3505,3505,3500,11928
|
|
20240718,132300,700519370,3505,3505,3505,3505,1000
|
|
20240718,132200,697014370,3505,3505,3505,3505,4539
|
|
20240718,132100,681105175,3510,3510,3510,3510,2470
|
|
20240718,132000,672435475,3510,3510,3510,3510,2849
|
|
20240718,131900,662435485,3515,3515,3515,3515,29
|
|
20240718,131800,662333550,3515,3515,3515,3515,36
|
|
20240718,131700,662207010,3515,3515,3515,3515,966
|
|
20240718,131600,658811520,3515,3515,3515,3515,0
|
|
20240718,131500,658811520,3515,3515,3515,3515,0
|
|
20240718,131400,658811520,3515,3515,3515,3515,0
|
|
20240718,131300,658811520,3515,3515,3515,3515,1005
|
|
20240718,131200,655278945,3515,3520,3520,3515,90
|
|
20240718,131100,654962590,3520,3520,3520,3520,0
|
|
20240718,131000,654962590,3520,3520,3520,3520,3
|
|
20240718,130900,654952030,3520,3520,3520,3520,2
|
|
20240718,130800,654944990,3520,3520,3520,3520,30
|
|
20240718,130700,654839390,3520,3520,3520,3520,0
|
|
20240718,130600,654839390,3520,3530,3530,3520,300
|
|
20240718,130500,653782390,3530,3530,3530,3530,0
|
|
20240718,130400,653782390,3530,3530,3530,3530,0
|
|
20240718,130300,653782390,3530,3530,3530,3530,5
|
|
20240718,130200,653764740,3535,3535,3535,3535,0
|
|
20240718,130100,653764740,3535,3535,3535,3535,0
|
|
20240718,130000,653764740,3535,3535,3535,3535,0
|
|
20240718,125900,653764740,3535,3535,3535,3535,0
|
|
20240718,125800,653764740,3535,3520,3535,3520,1010
|
|
20240718,125700,650203525,3520,3520,3520,3520,0
|
|
20240718,125600,650203525,3520,3520,3520,3520,1391
|
|
20240718,125500,645307205,3520,3520,3520,3520,600
|
|
20240718,125400,643195205,3520,3520,3520,3520,300
|
|
20240718,125300,642139205,3530,3535,3535,3530,23
|
|
20240718,125200,642057950,3535,3535,3535,3535,0
|
|
20240718,125100,642057950,3535,3535,3535,3535,0
|
|
20240718,125000,642057950,3535,3535,3535,3535,0
|
|
20240718,124900,642057950,3535,3535,3535,3535,0
|
|
20240718,124800,642057950,3535,3535,3535,3535,0
|
|
20240718,124700,642057950,3535,3535,3535,3535,0
|
|
20240718,124600,642057950,3535,3535,3535,3535,100
|
|
20240718,124500,641704450,3535,3535,3535,3535,0
|
|
20240718,124400,641704450,3535,3535,3535,3535,0
|
|
20240718,124300,641704450,3535,3535,3535,3535,0
|
|
20240718,124200,641704450,3535,3535,3535,3535,0
|
|
20240718,124100,641704450,3535,3535,3535,3535,1986
|
|
20240718,124000,634683940,3535,3535,3535,3535,4
|
|
20240718,123900,634669800,3520,3520,3520,3520,40
|
|
20240718,123800,634529000,3520,3515,3520,3515,30
|
|
20240718,123700,634423500,3515,3525,3525,3515,6408
|
|
20240718,123600,611858145,3525,3525,3525,3525,10
|
|
20240718,123500,611822895,3525,3530,3530,3525,3230
|
|
20240718,123400,600431900,3535,3535,3535,3535,1
|
|
20240718,123300,600428365,3535,3535,3535,3535,42
|
|
20240718,123200,600279895,3530,3530,3530,3530,0
|
|
20240718,123100,600279895,3530,3530,3530,3530,0
|
|
20240718,123000,600279895,3530,3530,3530,3530,0
|
|
20240718,122900,600279895,3530,3530,3530,3530,29
|
|
20240718,122800,600177525,3535,3535,3535,3535,0
|
|
20240718,122700,600177525,3535,3535,3535,3535,0
|
|
20240718,122600,600177525,3535,3535,3535,3535,1
|
|
20240718,122500,600173990,3535,3535,3535,3535,3
|
|
20240718,122400,600163385,3535,3535,3535,3535,0
|
|
20240718,122300,600163385,3535,3535,3535,3535,0
|
|
20240718,122200,600163385,3535,3535,3535,3535,523
|
|
20240718,122100,598314580,3535,3535,3535,3535,0
|
|
20240718,122000,598314580,3535,3535,3535,3535,0
|
|
20240718,121900,598314580,3535,3535,3535,3535,0
|
|
20240718,121800,598314580,3535,3535,3535,3535,0
|
|
20240718,121700,598314580,3535,3535,3535,3535,333
|
|
20240718,121600,597137425,3530,3530,3530,3530,0
|
|
20240718,121500,597137425,3530,3530,3530,3530,0
|
|
20240718,121400,597137425,3530,3530,3530,3530,0
|
|
20240718,121300,597137425,3530,3530,3530,3530,0
|
|
20240718,121200,597137425,3530,3535,3535,3530,10
|
|
20240718,121100,597102115,3535,3535,3535,3535,61
|
|
20240718,121000,596886480,3535,3535,3535,3535,0
|
|
20240718,120900,596886480,3535,3535,3535,3535,209
|
|
20240718,120800,596147665,3535,3530,3535,3530,14458
|
|
20240718,120700,545108950,3525,3525,3525,3525,0
|
|
20240718,120600,545108950,3525,3525,3525,3525,0
|
|
20240718,120500,545108950,3525,3525,3525,3525,10
|
|
20240718,120400,545073700,3530,3530,3530,3530,0
|
|
20240718,120300,545073700,3530,3530,3530,3530,14
|
|
20240718,120200,545024280,3525,3525,3525,3525,0
|
|
20240718,120100,545024280,3525,3525,3525,3525,0
|
|
20240718,120000,545024280,3525,3525,3530,3525,512
|
|
20240718,115900,543218910,3530,3530,3530,3530,483
|
|
20240718,115800,541513920,3530,3530,3530,3530,0
|
|
20240718,115700,541513920,3530,3535,3535,3530,730
|
|
20240718,115600,538937005,3530,3530,3530,3530,100
|
|
20240718,115500,538584005,3530,3530,3530,3530,219
|
|
20240718,115400,537810935,3525,3525,3525,3525,0
|
|
20240718,115300,537810935,3525,3525,3525,3525,0
|
|
20240718,115200,537810935,3525,3525,3525,3525,0
|
|
20240718,115100,537810935,3525,3530,3530,3525,5103
|
|
20240718,115000,519820360,3530,3530,3530,3530,502
|
|
20240718,114900,518048300,3530,3530,3530,3530,3
|
|
20240718,114800,518037710,3530,3530,3530,3530,0
|
|
20240718,114700,518037710,3530,3530,3530,3530,28
|
|
20240718,114600,517938870,3530,3530,3530,3530,10
|
|
20240718,114500,517903570,3530,3530,3530,3530,10
|
|
20240718,114400,517868270,3530,3530,3530,3530,0
|
|
20240718,114300,517868270,3530,3530,3530,3530,0
|
|
20240718,114200,517868270,3530,3530,3530,3530,0
|
|
20240718,114100,517868270,3530,3525,3530,3525,446
|
|
20240718,114000,516294095,3540,3540,3540,3540,0
|
|
20240718,113900,516294095,3540,3540,3540,3540,0
|
|
20240718,113800,516294095,3540,3535,3540,3535,5
|
|
20240718,113700,516276405,3535,3535,3535,3535,0
|
|
20240718,113600,516276405,3535,3535,3535,3535,1
|
|
20240718,113500,516272870,3530,3530,3530,3530,0
|
|
20240718,113400,516272870,3530,3530,3530,3530,2019
|
|
20240718,113300,509145800,3530,3530,3530,3530,0
|
|
20240718,113200,509145800,3530,3530,3530,3530,0
|
|
20240718,113100,509145800,3530,3530,3530,3530,157
|
|
20240718,113000,508591590,3530,3530,3530,3530,300
|
|
20240718,112900,507532590,3530,3530,3530,3530,300
|
|
20240718,112800,506473590,3545,3545,3545,3545,0
|
|
20240718,112700,506473590,3545,3545,3545,3545,0
|
|
20240718,112600,506473590,3545,3545,3545,3545,0
|
|
20240718,112500,506473590,3545,3545,3545,3545,0
|
|
20240718,112400,506473590,3545,3545,3545,3545,0
|
|
20240718,112300,506473590,3545,3545,3545,3545,102
|
|
20240718,112200,506112000,3545,3535,3550,3535,379
|
|
20240718,112100,504766635,3535,3535,3535,3535,0
|
|
20240718,112000,504766635,3535,3535,3535,3535,0
|
|
20240718,111900,504766635,3535,3535,3535,3535,0
|
|
20240718,111800,504766635,3535,3535,3535,3535,0
|
|
20240718,111700,504766635,3535,3535,3535,3535,0
|
|
20240718,111600,504766635,3535,3540,3540,3535,100
|
|
20240718,111500,504413130,3545,3535,3545,3535,2002
|
|
20240718,111400,497316050,3530,3530,3530,3530,0
|
|
20240718,111300,497316050,3530,3535,3535,3530,1000
|
|
20240718,111200,493785715,3535,3535,3535,3535,0
|
|
20240718,111100,493785715,3535,3535,3535,3535,0
|
|
20240718,111000,493785715,3535,3535,3535,3535,0
|
|
20240718,110900,493785715,3535,3535,3535,3535,922
|
|
20240718,110800,490526445,3535,3540,3540,3535,569
|
|
20240718,110700,488514870,3545,3545,3545,3545,30
|
|
20240718,110600,488408520,3550,3550,3550,3550,100
|
|
20240718,110500,488053520,3550,3550,3550,3550,1
|
|
20240718,110400,488049970,3550,3550,3550,3550,128
|
|
20240718,110300,487595570,3550,3550,3550,3550,0
|
|
20240718,110200,487595570,3550,3550,3550,3550,0
|
|
20240718,110100,487595570,3550,3550,3550,3550,0
|
|
20240718,110000,487595570,3550,3550,3550,3550,1
|
|
20240718,105900,487592020,3550,3540,3550,3540,55
|
|
20240718,105800,487397290,3540,3540,3540,3540,0
|
|
20240718,105700,487397290,3540,3540,3540,3540,150
|
|
20240718,105600,486866290,3540,3540,3540,3540,0
|
|
20240718,105500,486866290,3540,3540,3540,3540,1
|
|
20240718,105400,486862750,3550,3550,3550,3550,0
|
|
20240718,105300,486862750,3550,3550,3550,3550,0
|
|
20240718,105200,486862750,3550,3550,3550,3550,0
|
|
20240718,105100,486862750,3550,3550,3550,3550,200
|
|
20240718,105000,486152750,3550,3550,3550,3550,0
|
|
20240718,104900,486152750,3550,3550,3550,3550,0
|
|
20240718,104800,486152750,3550,3550,3550,3550,1
|
|
20240718,104700,486149200,3545,3545,3545,3545,0
|
|
20240718,104600,486149200,3545,3545,3545,3545,20
|
|
20240718,104500,486078300,3545,3545,3545,3545,1
|
|
20240718,104400,486074755,3545,3550,3550,3545,2078
|
|
20240718,104300,478697870,3550,3550,3550,3550,0
|
|
20240718,104200,478697870,3550,3550,3550,3550,1
|
|
20240718,104100,478694320,3550,3550,3550,3550,0
|
|
20240718,104000,478694320,3550,3550,3550,3550,21
|
|
20240718,103900,478619770,3550,3550,3550,3550,0
|
|
20240718,103800,478619770,3550,3550,3550,3550,0
|
|
20240718,103700,478619770,3550,3550,3550,3540,969
|
|
20240718,103600,475180030,3550,3550,3550,3550,0
|
|
20240718,103500,475180030,3550,3535,3550,3535,100
|
|
20240718,103400,474825630,3535,3540,3540,3535,54
|
|
20240718,103300,474634615,3550,3550,3550,3550,56
|
|
20240718,103200,474435815,3550,3550,3550,3550,0
|
|
20240718,103100,474435815,3550,3550,3550,3550,0
|
|
20240718,103000,474435815,3550,3550,3550,3550,0
|
|
20240718,102900,474435815,3550,3550,3550,3550,300
|
|
20240718,102800,473370815,3550,3550,3550,3550,0
|
|
20240718,102700,473370815,3550,3550,3550,3550,170
|
|
20240718,102600,472767315,3550,3550,3550,3550,0
|
|
20240718,102500,472767315,3550,3550,3550,3550,0
|
|
20240718,102400,472767315,3550,3550,3550,3550,500
|
|
20240718,102300,470992315,3550,3550,3550,3550,0
|
|
20240718,102200,470992315,3550,3535,3550,3535,6637
|
|
20240718,102100,447502405,3535,3535,3535,3535,1
|
|
20240718,102000,447498870,3530,3530,3530,3530,1
|
|
20240718,101900,447495340,3530,3530,3530,3530,0
|
|
20240718,101800,447495340,3530,3535,3535,3530,1853
|
|
20240718,101700,440947485,3535,3535,3535,3535,1801
|
|
20240718,101600,434580950,3540,3540,3540,3540,1
|
|
20240718,101500,434577410,3535,3535,3535,3535,1
|
|
20240718,101400,434573875,3540,3540,3540,3540,400
|
|
20240718,101300,433157875,3535,3535,3535,3535,0
|
|
20240718,101200,433157875,3535,3535,3535,3535,25
|
|
20240718,101100,433069500,3535,3535,3535,3535,1390
|
|
20240718,101000,428155850,3540,3540,3540,3540,0
|
|
20240718,100900,428155850,3540,3540,3540,3540,0
|
|
20240718,100800,428155850,3540,3540,3540,3540,0
|
|
20240718,100700,428155850,3540,3530,3540,3530,5000
|
|
20240718,100600,410455950,3530,3530,3530,3530,0
|
|
20240718,100500,410455950,3530,3530,3530,3530,200
|
|
20240718,100400,409749950,3540,3530,3540,3530,1664
|
|
20240718,100300,403876020,3540,3540,3540,3540,68
|
|
20240718,100200,403635300,3540,3540,3540,3540,31
|
|
20240718,100100,403525560,3540,3540,3540,3540,0
|
|
20240718,100000,403525560,3540,3540,3540,3540,6
|
|
20240718,095900,403504320,3530,3530,3530,3530,0
|
|
20240718,095800,403504320,3530,3530,3530,3530,44
|
|
20240718,095700,403349000,3530,3535,3540,3530,4
|
|
20240718,095600,403334865,3530,3540,3540,3530,806
|
|
20240718,095500,400489675,3530,3530,3530,3530,0
|
|
20240718,095400,400489675,3530,3540,3540,3530,17
|
|
20240718,095300,400429645,3530,3535,3535,3530,272
|
|
20240718,095200,399468935,3540,3540,3540,3540,500
|
|
20240718,095100,397698935,3540,3540,3540,3540,11
|
|
20240718,095000,397659995,3540,3540,3540,3540,203
|
|
20240718,094900,396941375,3530,3535,3535,3530,808
|
|
20240718,094800,394086630,3540,3540,3540,3540,0
|
|
20240718,094700,394086630,3540,3540,3540,3540,0
|
|
20240718,094600,394086630,3540,3540,3540,3540,1
|
|
20240718,094500,394083090,3530,3530,3530,3530,0
|
|
20240718,094400,394083090,3530,3530,3530,3530,300
|
|
20240718,094300,393024090,3530,3530,3530,3530,150
|
|
20240718,094200,392494590,3540,3540,3540,3540,0
|
|
20240718,094100,392494590,3540,3540,3540,3540,363
|
|
20240718,094000,391209570,3540,3535,3540,3535,296
|
|
20240718,093900,390162210,3535,3535,3535,3535,4
|
|
20240718,093800,390148070,3535,3535,3540,3535,3472
|
|
20240718,093700,377870490,3525,3525,3530,3525,220
|
|
20240718,093600,377093990,3525,3530,3530,3525,702
|
|
20240718,093500,374617930,3530,3530,3530,3530,6
|
|
20240718,093400,374596750,3530,3530,3530,3530,199
|
|
20240718,093300,373894280,3530,3530,3530,3530,50
|
|
20240718,093200,373717780,3530,3530,3530,3530,151
|
|
20240718,093100,373184750,3530,3525,3530,3525,983
|
|
20240718,093000,369714765,3535,3535,3535,3535,82
|
|
20240718,092900,369424895,3535,3530,3535,3530,123
|
|
20240718,092800,368990200,3535,3535,3535,3535,536
|
|
20240718,092700,367095440,3535,3535,3535,3535,0
|
|
20240718,092600,367095440,3535,3530,3535,3530,390
|
|
20240718,092500,365717795,3530,3535,3535,3530,38
|
|
20240718,092400,365583630,3535,3515,3535,3510,1385
|
|
20240718,092300,360714540,3540,3540,3540,3540,1000
|
|
20240718,092200,357174540,3525,3525,3540,3525,1300
|
|
20240718,092100,352585465,3525,3525,3525,3485,31516
|
|
20240718,092000,242004280,3540,3540,3540,3540,5
|
|
20240718,091900,241986580,3525,3525,3525,3525,550
|
|
20240718,091800,240047830,3525,3540,3540,3525,1772
|
|
20240718,091700,233777130,3530,3530,3535,3530,7341
|
|
20240718,091600,207862900,3525,3520,3525,3520,2253
|
|
20240718,091500,199927325,3515,3515,3515,3515,0
|
|
20240718,091400,199927325,3515,3525,3525,3515,6480
|
|
20240718,091300,177136400,3520,3520,3520,3515,2524
|
|
20240718,091200,168251925,3525,3530,3530,3525,4683
|
|
20240718,091100,151727850,3525,3525,3525,3525,120
|
|
20240718,091000,151304850,3525,3515,3525,3515,207
|
|
20240718,090900,150576015,3515,3530,3540,3515,4049
|
|
20240718,090800,136313560,3525,3540,3540,3520,2282
|
|
20240718,090700,128268560,3540,3530,3540,3525,1820
|
|
20240718,090600,121849045,3530,3540,3540,3525,3562
|
|
20240718,090500,109271560,3540,3560,3570,3530,7280
|
|
20240718,090400,83420320,3570,3570,3570,3560,10092
|
|
20240718,090300,47434590,3575,3580,3585,3575,2417
|
|
20240718,090200,38787305,3580,3580,3585,3580,2143
|
|
20240718,090100,31114950,3585,3585,3615,3585,3353
|
|
20240718,090000,19091955,3585,3595,3595,3575,5262
|