605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190200,900999160,3990,3990,3990,3990,2251
|
|
20240710,190100,900999160,3990,3990,3990,3990,0
|
|
20240710,190000,900999160,3990,3990,3990,3990,0
|
|
20240710,185900,900999160,3990,3990,3990,3990,0
|
|
20240710,185800,900999160,3990,3990,3990,3990,0
|
|
20240710,185700,900999160,3990,3990,3990,3990,0
|
|
20240710,185600,900999160,3990,3990,3990,3990,0
|
|
20240710,185500,900999160,3990,3990,3990,3990,0
|
|
20240710,185400,900999160,3990,3990,3990,3990,0
|
|
20240710,185300,900999160,3990,3990,3990,3990,0
|
|
20240710,185200,900999160,3990,3990,3990,3990,0
|
|
20240710,185100,900999160,3990,3990,3990,3990,0
|
|
20240710,185000,900999160,3990,3990,3990,3990,0
|
|
20240710,184900,900999160,3990,3990,3990,3990,0
|
|
20240710,184800,900999160,3990,3990,3990,3990,0
|
|
20240710,184700,900999160,3990,3990,3990,3990,0
|
|
20240710,184600,900999160,3990,3990,3990,3990,0
|
|
20240710,184500,900999160,3990,3990,3990,3990,0
|
|
20240710,184400,900999160,3990,3990,3990,3990,0
|
|
20240710,184300,900999160,3990,3990,3990,3990,0
|
|
20240710,184200,900999160,3990,3990,3990,3990,0
|
|
20240710,184100,900999160,3990,3990,3990,3990,0
|
|
20240710,184000,900999160,3990,3990,3990,3990,0
|
|
20240710,183900,900999160,3990,3990,3990,3990,0
|
|
20240710,183800,900999160,3990,3990,3990,3990,0
|
|
20240710,183700,900999160,3990,3990,3990,3990,0
|
|
20240710,183600,900999160,3990,3990,3990,3990,0
|
|
20240710,183500,900999160,3990,3990,3990,3990,0
|
|
20240710,183400,900999160,3990,3990,3990,3990,0
|
|
20240710,183300,900999160,3990,3990,3990,3990,0
|
|
20240710,183200,900999160,3990,3990,3990,3990,2251
|
|
20240710,183100,900999160,3990,3990,3990,3990,0
|
|
20240710,183000,900999160,3990,3990,3990,3990,0
|
|
20240710,182900,900999160,3990,3990,3990,3990,0
|
|
20240710,182800,900999160,3990,3990,3990,3990,0
|
|
20240710,182700,900999160,3990,3990,3990,3990,0
|
|
20240710,182600,900999160,3990,3990,3990,3990,0
|
|
20240710,182500,900999160,3990,3990,3990,3990,0
|
|
20240710,182400,900999160,3990,3990,3990,3990,0
|
|
20240710,182300,900999160,3990,3990,3990,3990,0
|
|
20240710,182200,900999160,3990,3990,3990,3990,0
|
|
20240710,182100,900999160,3990,3990,3990,3990,0
|
|
20240710,182000,900999160,3990,3990,3990,3990,0
|
|
20240710,181900,900999160,3990,3990,3990,3990,0
|
|
20240710,181800,900999160,3990,3990,3990,3990,0
|
|
20240710,181700,900999160,3990,3990,3990,3990,0
|
|
20240710,181600,900999160,3990,3990,3990,3990,0
|
|
20240710,181500,900999160,3990,3990,3990,3990,0
|
|
20240710,181400,900999160,3990,3990,3990,3990,0
|
|
20240710,181300,900999160,3990,3990,3990,3990,0
|
|
20240710,181200,900999160,3990,3990,3990,3990,0
|
|
20240710,181100,900999160,3990,3990,3990,3990,0
|
|
20240710,181000,900999160,3990,3990,3990,3990,0
|
|
20240710,180900,900999160,3990,3990,3990,3990,0
|
|
20240710,180800,900999160,3990,3990,3990,3990,0
|
|
20240710,180700,900999160,3990,3990,3990,3990,0
|
|
20240710,180600,900999160,3990,3990,3990,3990,0
|
|
20240710,180500,900999160,3990,3990,3990,3990,0
|
|
20240710,180400,900999160,3990,3990,3990,3990,0
|
|
20240710,180300,900999160,3990,3990,3990,3990,0
|
|
20240710,180200,900999160,3990,3990,3990,3990,2251
|
|
20240710,180100,900999160,3990,3990,3990,3990,0
|
|
20240710,180000,900999160,3990,3990,3990,3990,0
|
|
20240710,175900,900999160,3990,3990,3990,3990,0
|
|
20240710,175800,900999160,3990,3990,3990,3990,0
|
|
20240710,175700,900999160,3990,3990,3990,3990,0
|
|
20240710,175600,900999160,3990,3990,3990,3990,0
|
|
20240710,175500,900999160,3990,3990,3990,3990,0
|
|
20240710,175400,900999160,3990,3990,3990,3990,0
|
|
20240710,175300,900999160,3990,3990,3990,3990,0
|
|
20240710,175200,900999160,3990,3990,3990,3990,0
|
|
20240710,175100,900999160,3990,3990,3990,3990,0
|
|
20240710,175000,900999160,3990,3990,3990,3990,0
|
|
20240710,174900,900999160,3990,3990,3990,3990,0
|
|
20240710,174800,900999160,3990,3990,3990,3990,0
|
|
20240710,174700,900999160,3990,3990,3990,3990,0
|
|
20240710,174600,900999160,3990,3990,3990,3990,0
|
|
20240710,174500,900999160,3990,3990,3990,3990,0
|
|
20240710,174400,900999160,3990,3990,3990,3990,0
|
|
20240710,174300,900999160,3990,3990,3990,3990,0
|
|
20240710,174200,900999160,3990,3990,3990,3990,0
|
|
20240710,174100,900999160,3990,3990,3990,3990,0
|
|
20240710,174000,900999160,3990,3990,3990,3990,0
|
|
20240710,173900,900999160,3990,3990,3990,3990,0
|
|
20240710,173800,900999160,3990,3990,3990,3990,0
|
|
20240710,173700,900999160,3990,3990,3990,3990,0
|
|
20240710,173600,900999160,3990,3990,3990,3990,0
|
|
20240710,173500,900999160,3990,3990,3990,3990,0
|
|
20240710,173400,900999160,3990,3990,3990,3990,0
|
|
20240710,173300,900999160,3990,3990,3990,3990,0
|
|
20240710,173200,900999160,3990,3990,3990,3990,2251
|
|
20240710,173100,900999160,3990,3990,3990,3990,0
|
|
20240710,173000,900999160,3990,3990,3990,3990,0
|
|
20240710,172900,900999160,3990,3990,3990,3990,0
|
|
20240710,172800,900999160,3990,3990,3990,3990,0
|
|
20240710,172700,900999160,3990,3990,3990,3990,0
|
|
20240710,172600,900999160,3990,3990,3990,3990,0
|
|
20240710,172500,900999160,3990,3990,3990,3990,0
|
|
20240710,172400,900999160,3990,3990,3990,3990,0
|
|
20240710,172300,900999160,3990,3990,3990,3990,0
|
|
20240710,172200,900999160,3990,3990,3990,3990,0
|
|
20240710,172100,900999160,3990,3990,3990,3990,0
|
|
20240710,172000,900999160,3990,3990,3990,3990,0
|
|
20240710,171900,900999160,3990,3990,3990,3990,0
|
|
20240710,171800,900999160,3990,3990,3990,3990,0
|
|
20240710,171700,900999160,3990,3990,3990,3990,0
|
|
20240710,171600,900999160,3990,3990,3990,3990,0
|
|
20240710,171500,900999160,3990,3990,3990,3990,0
|
|
20240710,171400,900999160,3990,3990,3990,3990,0
|
|
20240710,171300,900999160,3990,3990,3990,3990,0
|
|
20240710,171200,900999160,3990,3990,3990,3990,0
|
|
20240710,171100,900999160,3990,3990,3990,3990,0
|
|
20240710,171000,900999160,3990,3990,3990,3990,0
|
|
20240710,170900,900999160,3990,3990,3990,3990,0
|
|
20240710,170800,900999160,3990,3990,3990,3990,0
|
|
20240710,170700,900999160,3990,3990,3990,3990,0
|
|
20240710,170600,900999160,3990,3990,3990,3990,0
|
|
20240710,170500,900999160,3990,3990,3990,3990,0
|
|
20240710,170400,900999160,3990,3990,3990,3990,0
|
|
20240710,170300,900999160,3990,3990,3990,3990,0
|
|
20240710,170200,900999160,3990,3990,3990,3990,2251
|
|
20240710,170100,900999160,3990,3990,3990,3990,0
|
|
20240710,170000,900999160,3990,3990,3990,3990,0
|
|
20240710,165900,900999160,3990,3990,3990,3990,0
|
|
20240710,165800,900999160,3990,3990,3990,3990,0
|
|
20240710,165700,900999160,3990,3990,3990,3990,0
|
|
20240710,165600,900999160,3990,3990,3990,3990,0
|
|
20240710,165500,900999160,3990,3990,3990,3990,0
|
|
20240710,165400,900999160,3990,3990,3990,3990,0
|
|
20240710,165300,900999160,3990,3990,3990,3990,0
|
|
20240710,165200,900999160,3990,3990,3990,3990,0
|
|
20240710,165100,900999160,3990,3990,3990,3990,0
|
|
20240710,165000,900999160,3990,3990,3990,3990,0
|
|
20240710,164900,900999160,3990,3990,3990,3990,0
|
|
20240710,164800,900999160,3990,3990,3990,3990,0
|
|
20240710,164700,900999160,3990,3990,3990,3990,0
|
|
20240710,164600,900999160,3990,3990,3990,3990,0
|
|
20240710,164500,900999160,3990,3990,3990,3990,0
|
|
20240710,164400,900999160,3990,3990,3990,3990,0
|
|
20240710,164300,900999160,3990,3990,3990,3990,0
|
|
20240710,164200,900999160,3990,3990,3990,3990,0
|
|
20240710,164100,900999160,3990,3990,3990,3990,0
|
|
20240710,164000,900999160,3990,3990,3990,3990,0
|
|
20240710,163900,900999160,3990,3990,3990,3990,0
|
|
20240710,163800,900999160,3990,3990,3990,3990,0
|
|
20240710,163700,900999160,3990,3990,3990,3990,0
|
|
20240710,163600,900999160,3990,3990,3990,3990,0
|
|
20240710,163500,900999160,3990,3990,3990,3990,0
|
|
20240710,163400,900999160,3990,3990,3990,3990,0
|
|
20240710,163300,900999160,3990,3990,3990,3990,0
|
|
20240710,163200,900999160,3990,3990,3990,3990,2251
|
|
20240710,163100,900999160,3990,3990,3990,3990,0
|
|
20240710,163000,900999160,3990,3990,3990,3990,0
|
|
20240710,162900,900999160,3990,3990,3990,3990,0
|
|
20240710,162800,900999160,3990,3990,3990,3990,0
|
|
20240710,162700,900999160,3990,3990,3990,3990,0
|
|
20240710,162600,900999160,3990,3990,3990,3990,0
|
|
20240710,162500,900999160,3990,3990,3990,3990,0
|
|
20240710,162400,900999160,3990,3990,3990,3990,0
|
|
20240710,162300,900999160,3990,3990,3990,3990,0
|
|
20240710,162200,900999160,3990,3990,3990,3990,0
|
|
20240710,162100,900999160,3990,3990,3990,3990,0
|
|
20240710,162000,900999160,3990,3990,3990,3990,0
|
|
20240710,161900,900999160,3990,3990,3990,3990,0
|
|
20240710,161800,900999160,3990,3990,3990,3990,0
|
|
20240710,161700,900999160,3990,3990,3990,3990,0
|
|
20240710,161600,900999160,3990,3990,3990,3990,0
|
|
20240710,161500,900999160,3990,3990,3990,3990,0
|
|
20240710,161400,900999160,3990,3990,3990,3990,0
|
|
20240710,161300,900999160,3990,3990,3990,3990,0
|
|
20240710,161200,900999160,3990,3990,3990,3990,0
|
|
20240710,161100,900999160,3990,3990,3990,3990,0
|
|
20240710,161000,900999160,3990,3990,3990,3990,0
|
|
20240710,160900,900999160,3990,3990,3990,3990,0
|
|
20240710,160800,900999160,3990,3990,3990,3990,0
|
|
20240710,160700,900999160,3990,3990,3990,3990,0
|
|
20240710,160600,900999160,3990,3990,3990,3990,0
|
|
20240710,160500,900999160,3990,3990,3990,3990,0
|
|
20240710,160400,900999160,3990,3990,3990,3990,0
|
|
20240710,160300,900999160,3990,3990,3990,3990,0
|
|
20240710,160200,900999160,3990,3990,3990,3990,2251
|
|
20240710,160100,900999160,3990,3990,3990,3990,0
|
|
20240710,160000,900999160,3990,3990,3990,3990,0
|
|
20240710,155900,900999160,3990,3990,3990,3990,0
|
|
20240710,155800,900999160,3990,3990,3990,3990,0
|
|
20240710,155700,900999160,3990,3990,3990,3990,0
|
|
20240710,155600,900999160,3990,3990,3990,3990,0
|
|
20240710,155500,900999160,3990,3990,3990,3990,0
|
|
20240710,155400,900999160,3990,3990,3990,3990,0
|
|
20240710,155300,900999160,3990,3990,3990,3990,0
|
|
20240710,155200,900999160,3990,3990,3990,3990,0
|
|
20240710,155100,900999160,3990,3990,3990,3990,0
|
|
20240710,155000,900999160,3990,3990,3990,3990,0
|
|
20240710,154900,900999160,3990,3990,3990,3990,0
|
|
20240710,154800,900999160,3990,3990,3990,3990,0
|
|
20240710,154700,900999160,3990,3990,3990,3990,0
|
|
20240710,154600,900999160,3990,3990,3990,3990,0
|
|
20240710,154500,900999160,3990,3990,3990,3990,0
|
|
20240710,154400,900999160,3990,3990,3990,3990,0
|
|
20240710,154300,900999160,3990,3990,3990,3990,0
|
|
20240710,154200,900999160,3990,3990,3990,3990,0
|
|
20240710,154100,900999160,3990,3990,3990,3990,0
|
|
20240710,154000,900999160,3990,3990,3990,3990,0
|
|
20240710,153900,900999160,3990,3990,3990,3990,0
|
|
20240710,153800,900999160,3990,3990,3990,3990,0
|
|
20240710,153700,900999160,3990,3990,3990,3990,0
|
|
20240710,153600,900999160,3990,3990,3990,3990,0
|
|
20240710,153500,900999160,3990,3990,3990,3990,0
|
|
20240710,153400,900999160,3990,3990,3990,3990,0
|
|
20240710,153300,900999160,3990,3990,3990,3990,0
|
|
20240710,153200,900999160,3990,3990,3990,3990,2251
|
|
20240710,153100,900999160,3990,3990,3990,3990,0
|
|
20240710,153000,900999160,3990,3990,3990,3990,2251
|
|
20240710,152900,892017670,3995,3995,3995,3995,0
|
|
20240710,152800,892017670,3995,3995,3995,3995,0
|
|
20240710,152700,892017670,3995,3995,3995,3995,0
|
|
20240710,152600,892017670,3995,3995,3995,3995,0
|
|
20240710,152500,892017670,3995,3995,3995,3995,0
|
|
20240710,152400,892017670,3995,3995,3995,3995,0
|
|
20240710,152300,892017670,3995,3995,3995,3995,0
|
|
20240710,152200,892017670,3995,3995,3995,3995,0
|
|
20240710,152100,892017670,3995,3995,3995,3995,0
|
|
20240710,152000,892017670,3995,3995,3995,3995,0
|
|
20240710,151900,892017670,3995,3990,3995,3990,838
|
|
20240710,151800,888673915,3990,3995,3995,3990,270
|
|
20240710,151700,887596460,3995,3995,3995,3995,1170
|
|
20240710,151600,882922310,4000,4000,4000,4000,41
|
|
20240710,151500,882758310,4000,4000,4000,3995,85
|
|
20240710,151400,882418610,3995,3995,3995,3995,29
|
|
20240710,151300,882302755,3995,4000,4000,3995,1922
|
|
20240710,151200,874624360,3995,3995,3995,3995,3000
|
|
20240710,151100,862639360,4000,3995,4000,3995,201
|
|
20240710,151000,861836360,4000,4000,4000,4000,500
|
|
20240710,150900,859836360,4000,4000,4000,4000,1
|
|
20240710,150800,859832360,3995,3995,3995,3995,0
|
|
20240710,150700,859832360,3995,4000,4000,3995,530
|
|
20240710,150600,857713895,4000,4000,4000,4000,531
|
|
20240710,150500,855589895,4000,4000,4000,4000,30
|
|
20240710,150400,855469895,4000,4000,4005,4000,1205
|
|
20240710,150300,850649880,4000,4000,4000,4000,841
|
|
20240710,150200,847285880,4000,4000,4000,4000,751
|
|
20240710,150100,844281880,4000,4000,4000,4000,0
|
|
20240710,150000,844281880,4000,4000,4000,4000,1001
|
|
20240710,145900,840277880,4000,4000,4000,4000,1395
|
|
20240710,145800,834697880,4000,3995,4000,3995,6
|
|
20240710,145700,834673905,3995,3995,3995,3995,703
|
|
20240710,145600,831865420,4000,4000,4000,4000,4929
|
|
20240710,145500,812149420,4000,4000,4000,4000,1924
|
|
20240710,145400,804453420,4000,3990,4000,3990,115
|
|
20240710,145300,803994115,3990,3990,3990,3990,0
|
|
20240710,145200,803994115,3990,3995,3995,3990,3654
|
|
20240710,145100,789411120,4000,4000,4000,4000,25
|
|
20240710,145000,789311120,4000,4000,4000,4000,0
|
|
20240710,144900,789311120,4000,4000,4000,4000,1
|
|
20240710,144800,789307120,3995,3995,3995,3995,25
|
|
20240710,144700,789207245,3995,4000,4000,3995,1176
|
|
20240710,144600,784509100,4000,4000,4000,4000,100
|
|
20240710,144500,784109100,4000,4000,4000,4000,540
|
|
20240710,144400,781949100,4005,4005,4005,4005,10
|
|
20240710,144300,781909050,4005,4005,4005,4005,1
|
|
20240710,144200,781905045,4005,4000,4005,4000,992
|
|
20240710,144100,777933825,4000,4000,4000,4000,0
|
|
20240710,144000,777933825,4000,4000,4000,4000,55
|
|
20240710,143900,777713825,4005,4005,4005,4000,71
|
|
20240710,143800,777429720,4005,4000,4005,4000,366
|
|
20240710,143700,775965715,4000,4000,4000,4000,20
|
|
20240710,143600,775885715,4000,4000,4000,4000,200
|
|
20240710,143500,775085715,4000,4000,4000,4000,0
|
|
20240710,143400,775085715,4000,3995,4000,3995,151
|
|
20240710,143300,774482215,4000,4000,4000,4000,325
|
|
20240710,143200,773182215,4000,4000,4000,4000,0
|
|
20240710,143100,773182215,4000,4000,4000,4000,3297
|
|
20240710,143000,759994215,4000,3995,4000,3995,2119
|
|
20240710,142900,751528800,3995,3990,3995,3990,380
|
|
20240710,142800,750011070,3995,3995,3995,3995,0
|
|
20240710,142700,750011070,3995,3995,3995,3995,140
|
|
20240710,142600,749451770,3995,3995,3995,3995,1
|
|
20240710,142500,749447775,3995,3995,3995,3995,80
|
|
20240710,142400,749128175,3995,3995,3995,3995,0
|
|
20240710,142300,749128175,3995,3995,3995,3995,43
|
|
20240710,142200,748956390,3990,3990,3995,3990,2013
|
|
20240710,142100,740924515,3995,3995,3995,3995,1
|
|
20240710,142000,740920520,3990,3990,3990,3990,34
|
|
20240710,141900,740784860,3995,3995,3995,3995,500
|
|
20240710,141800,738787360,3995,3995,3995,3995,500
|
|
20240710,141700,736789860,4000,3990,4000,3990,1052
|
|
20240710,141600,732592370,3990,3995,4000,3990,3001
|
|
20240710,141500,720607120,4000,4000,4005,4000,2122
|
|
20240710,141400,712119115,4005,4005,4005,4005,0
|
|
20240710,141300,712119115,4005,4005,4005,4005,31
|
|
20240710,141200,711994960,4000,4000,4000,4000,17
|
|
20240710,141100,711926960,4005,4005,4005,4005,1
|
|
20240710,141000,711922955,4000,4005,4005,4000,526
|
|
20240710,140900,709816450,4000,4005,4005,4000,50
|
|
20240710,140800,709616270,4000,4005,4005,4000,3269
|
|
20240710,140700,696528700,4005,4005,4005,4005,6099
|
|
20240710,140600,672102205,4010,4000,4010,4000,33
|
|
20240710,140500,671970195,4000,4000,4010,4000,27
|
|
20240710,140400,671862185,4005,4005,4005,4005,0
|
|
20240710,140300,671862185,4005,4010,4010,4000,823
|
|
20240710,140200,668568170,4005,4010,4010,4005,6555
|
|
20240710,140100,642298785,4020,4015,4020,4015,147
|
|
20240710,140000,641708575,4010,4010,4010,4010,1000
|
|
20240710,135900,637698575,4015,4015,4015,4015,0
|
|
20240710,135800,637698575,4015,4010,4015,4010,836
|
|
20240710,135700,634344580,4010,4010,4010,4010,450
|
|
20240710,135600,632540080,4010,4010,4010,4010,350
|
|
20240710,135500,631136580,4010,4010,4010,4000,3
|
|
20240710,135400,631124560,4000,4000,4005,4000,1247
|
|
20240710,135300,626134900,4000,4000,4015,4000,240
|
|
20240710,135200,625174835,4000,4010,4010,4000,1848
|
|
20240710,135100,617775130,4020,4025,4025,4010,5249
|
|
20240710,135000,596685485,4020,4020,4020,4015,1397
|
|
20240710,134900,591070020,4020,4020,4020,4020,252
|
|
20240710,134800,590056980,4020,4015,4020,4015,338
|
|
20240710,134700,588698820,4020,4020,4020,4015,177
|
|
20240710,134600,587987430,4025,4020,4025,4015,3226
|
|
20240710,134500,575021700,4020,4010,4020,4010,7828
|
|
20240710,134400,543575595,4010,4005,4010,4005,1656
|
|
20240710,134300,536939580,4005,4005,4005,4005,99
|
|
20240710,134200,536543085,4005,4005,4005,4005,10
|
|
20240710,134100,536503035,4005,4005,4005,4005,278
|
|
20240710,134000,535389645,4000,4000,4000,4000,0
|
|
20240710,133900,535389645,4000,4000,4000,4000,614
|
|
20240710,133800,532933645,4005,4000,4005,4000,555
|
|
20240710,133700,530712950,4005,3995,4005,3995,5942
|
|
20240710,133600,506927915,3995,3995,3995,3995,10
|
|
20240710,133500,506887965,4000,4000,4000,4000,9
|
|
20240710,133400,506851965,3990,3990,3990,3990,8
|
|
20240710,133300,506820045,3995,3995,3995,3995,309
|
|
20240710,133200,505585590,3995,4000,4000,3995,27
|
|
20240710,133100,505477645,4000,4000,4000,4000,55
|
|
20240710,133000,505257645,4005,4005,4005,4005,0
|
|
20240710,132900,505257645,4005,3995,4005,3995,41
|
|
20240710,132800,505093840,4005,3995,4005,3995,156
|
|
20240710,132700,504469195,4000,4000,4000,3990,2784
|
|
20240710,132600,493347195,4000,4000,4000,4000,718
|
|
20240710,132500,490475195,4000,4000,4005,3995,4009
|
|
20240710,132400,474440630,4000,4000,4000,3995,1237
|
|
20240710,132300,469495630,3995,3985,3995,3985,766
|
|
20240710,132200,466437250,3980,3980,3980,3980,4139
|
|
20240710,132100,449964030,3995,3995,3995,3980,1003
|
|
20240710,132000,445964545,3975,3990,3990,3975,3274
|
|
20240710,131900,432936695,3990,3995,3995,3990,581
|
|
20240710,131800,430618440,3995,4000,4000,3995,1740
|
|
20240710,131700,423667010,4005,4005,4005,4005,1583
|
|
20240710,131600,417327095,4000,3990,4000,3990,2027
|
|
20240710,131500,409234075,4000,4000,4000,4000,0
|
|
20240710,131400,409234075,4000,4000,4000,4000,0
|
|
20240710,131300,409234075,4000,4015,4020,4000,708
|
|
20240710,131200,406401475,4015,4015,4015,4010,1723
|
|
20240710,131100,399484055,4015,4010,4015,4010,1306
|
|
20240710,131000,394246990,4010,4010,4020,4005,1012
|
|
20240710,130900,390192350,4020,4010,4020,4010,3023
|
|
20240710,130800,378045495,4010,4010,4010,4010,932
|
|
20240710,130700,374308175,4010,4020,4020,4010,4497
|
|
20240710,130600,356246630,4025,4010,4025,4010,6366
|
|
20240710,130500,330651965,4015,4010,4015,4005,128
|
|
20240710,130400,330138485,4020,4015,4020,4010,1363
|
|
20240710,130300,324669480,4020,4015,4020,4010,3015
|
|
20240710,130200,312550900,4020,3995,4020,3995,3300
|
|
20240710,130100,299320940,3995,4000,4005,3990,21
|
|
20240710,130000,299237005,4005,3990,4005,3990,6018
|
|
20240710,125900,275179705,3990,3975,3995,3975,5021
|
|
20240710,125800,255172500,3975,3980,3980,3975,2501
|
|
20240710,125700,245231020,3980,3980,3980,3980,0
|
|
20240710,125600,245231020,3980,3980,3980,3980,0
|
|
20240710,125500,245231020,3980,3980,3980,3980,0
|
|
20240710,125400,245231020,3980,3980,3980,3980,0
|
|
20240710,125300,245231020,3980,3980,3980,3980,0
|
|
20240710,125200,245231020,3980,3980,3980,3980,0
|
|
20240710,125100,245231020,3980,3980,3980,3980,0
|
|
20240710,125000,245231020,3980,3980,3980,3980,0
|
|
20240710,124900,245231020,3980,3980,3980,3980,1
|
|
20240710,124800,245227040,3975,3980,3980,3975,36
|
|
20240710,124700,245083885,3975,3975,3975,3975,2000
|
|
20240710,124600,237133885,3980,3980,3980,3980,4
|
|
20240710,124500,237117965,3980,3980,3980,3980,0
|
|
20240710,124400,237117965,3980,3980,3980,3980,0
|
|
20240710,124300,237117965,3980,3980,3980,3980,0
|
|
20240710,124200,237117965,3980,3980,3980,3980,1
|
|
20240710,124100,237113985,3975,3975,3975,3975,675
|
|
20240710,124000,234430860,3975,3975,3975,3975,0
|
|
20240710,123900,234430860,3975,3975,3975,3975,0
|
|
20240710,123800,234430860,3975,3975,3975,3975,318
|
|
20240710,123700,233166810,3975,3975,3975,3975,200
|
|
20240710,123600,232371810,3980,3980,3980,3980,0
|
|
20240710,123500,232371810,3980,3980,3980,3980,0
|
|
20240710,123400,232371810,3980,3980,3980,3980,0
|
|
20240710,123300,232371810,3980,3980,3980,3980,0
|
|
20240710,123200,232371810,3980,3980,3980,3980,0
|
|
20240710,123100,232371810,3980,3980,3980,3980,2
|
|
20240710,123000,232363850,3975,3975,3975,3975,0
|
|
20240710,122900,232363850,3975,3975,3975,3975,0
|
|
20240710,122800,232363850,3975,3975,3975,3975,0
|
|
20240710,122700,232363850,3975,3975,3975,3975,0
|
|
20240710,122600,232363850,3975,3975,3975,3975,0
|
|
20240710,122500,232363850,3975,3975,3975,3975,0
|
|
20240710,122400,232363850,3975,3975,3975,3975,200
|
|
20240710,122300,231568850,3975,3975,3975,3975,0
|
|
20240710,122200,231568850,3975,3975,3975,3975,1
|
|
20240710,122100,231564875,3980,3980,3980,3980,0
|
|
20240710,122000,231564875,3980,3980,3980,3980,0
|
|
20240710,121900,231564875,3980,3980,3980,3980,740
|
|
20240710,121800,228619675,3980,3980,3980,3980,0
|
|
20240710,121700,228619675,3980,3980,3980,3980,0
|
|
20240710,121600,228619675,3980,3980,3980,3980,0
|
|
20240710,121500,228619675,3980,3975,3980,3975,41
|
|
20240710,121400,228456695,3975,3975,3975,3975,56
|
|
20240710,121300,228234095,3975,3980,3980,3975,275
|
|
20240710,121200,227140720,3980,3985,3985,3980,120
|
|
20240710,121100,226663115,3980,3980,3980,3980,50
|
|
20240710,121000,226464115,3980,3980,3980,3980,1
|
|
20240710,120900,226460135,3980,3980,3980,3980,525
|
|
20240710,120800,224370635,3980,3985,3985,3980,86
|
|
20240710,120700,224028075,3985,3985,3985,3985,10
|
|
20240710,120600,223988225,3980,3980,3980,3980,150
|
|
20240710,120500,223391225,3980,3980,3980,3980,0
|
|
20240710,120400,223391225,3980,3980,3980,3980,557
|
|
20240710,120300,221174365,3980,3980,3980,3980,77
|
|
20240710,120200,220867905,3980,3980,3980,3980,10
|
|
20240710,120100,220828105,3980,3980,3980,3980,135
|
|
20240710,120000,220290805,3980,3980,3980,3980,51
|
|
20240710,115900,220087825,3980,3980,3980,3980,119
|
|
20240710,115800,219614205,3985,3985,3985,3985,0
|
|
20240710,115700,219614205,3985,3985,3985,3985,50
|
|
20240710,115600,219414955,3985,3980,3985,3980,1680
|
|
20240710,115500,212721375,3980,3980,3980,3980,10
|
|
20240710,115400,212681575,3980,3980,3980,3980,0
|
|
20240710,115300,212681575,3980,3980,3980,3980,51
|
|
20240710,115200,212478595,3980,3980,3980,3980,0
|
|
20240710,115100,212478595,3980,3980,3980,3980,0
|
|
20240710,115000,212478595,3980,3980,3985,3980,39
|
|
20240710,114900,212323250,3985,3985,3985,3985,669
|
|
20240710,114800,209657285,3980,3980,3980,3980,843
|
|
20240710,114700,206302145,3980,3975,3980,3975,23
|
|
20240710,114600,206210615,3980,3980,3980,3980,698
|
|
20240710,114500,203432575,3980,3980,3980,3980,21
|
|
20240710,114400,203348995,3980,3980,3980,3980,0
|
|
20240710,114300,203348995,3980,3980,3980,3980,0
|
|
20240710,114200,203348995,3980,3980,3980,3980,2
|
|
20240710,114100,203341035,3985,3985,3985,3985,0
|
|
20240710,114000,203341035,3985,3985,3985,3985,0
|
|
20240710,113900,203341035,3985,3985,3985,3985,8
|
|
20240710,113800,203309155,3970,3970,3970,3970,58
|
|
20240710,113700,203078895,3970,3975,3975,3970,5000
|
|
20240710,113600,183207895,3975,3975,3975,3975,1500
|
|
20240710,113500,177245395,3985,3985,3985,3985,1
|
|
20240710,113400,177241410,3975,3975,3975,3975,205
|
|
20240710,113300,176426535,3975,3975,3975,3975,0
|
|
20240710,113200,176426535,3975,3975,3975,3975,8
|
|
20240710,113100,176394735,3975,3975,3975,3975,0
|
|
20240710,113000,176394735,3975,3975,3975,3975,0
|
|
20240710,112900,176394735,3975,3985,3985,3975,6
|
|
20240710,112800,176370875,3980,3980,3980,3980,0
|
|
20240710,112700,176370875,3980,3980,3980,3980,0
|
|
20240710,112600,176370875,3980,3985,3985,3980,207
|
|
20240710,112500,175547010,3980,3980,3980,3980,0
|
|
20240710,112400,175547010,3980,3980,3980,3980,45
|
|
20240710,112300,175367910,3980,3980,3980,3980,100
|
|
20240710,112200,174969910,3985,3985,3985,3985,0
|
|
20240710,112100,174969910,3985,3980,3985,3980,765
|
|
20240710,112000,171924960,3985,3985,3985,3985,1
|
|
20240710,111900,171920975,3980,3980,3980,3980,0
|
|
20240710,111800,171920975,3980,3980,3980,3980,0
|
|
20240710,111700,171920975,3980,3980,3980,3980,0
|
|
20240710,111600,171920975,3980,3985,3985,3980,5307
|
|
20240710,111500,150772605,3985,3985,3985,3985,1050
|
|
20240710,111400,146588355,3985,3985,3985,3985,2590
|
|
20240710,111300,136267205,3985,3985,3985,3985,0
|
|
20240710,111200,136267205,3985,3985,3985,3985,0
|
|
20240710,111100,136267205,3985,3985,3985,3985,20
|
|
20240710,111000,136187505,3985,3985,3985,3985,0
|
|
20240710,110900,136187505,3985,3975,3985,3975,393
|
|
20240710,110800,134625320,3975,3975,3975,3975,0
|
|
20240710,110700,134625320,3975,3975,3975,3975,0
|
|
20240710,110600,134625320,3975,3975,3975,3975,261
|
|
20240710,110500,133587845,3970,3970,3970,3970,0
|
|
20240710,110400,133587845,3970,3970,3970,3970,3
|
|
20240710,110300,133575935,3975,3975,3975,3970,46
|
|
20240710,110200,133393210,3975,3975,3975,3975,4427
|
|
20240710,110100,115795885,3985,3985,3985,3985,0
|
|
20240710,110000,115795885,3985,3985,3985,3985,0
|
|
20240710,105900,115795885,3985,3985,3985,3985,100
|
|
20240710,105800,115397385,3985,3985,3985,3985,0
|
|
20240710,105700,115397385,3985,3985,3985,3985,0
|
|
20240710,105600,115397385,3985,3985,3985,3985,0
|
|
20240710,105500,115397385,3985,3985,3985,3985,0
|
|
20240710,105400,115397385,3985,3985,3985,3985,0
|
|
20240710,105300,115397385,3985,3985,3985,3985,0
|
|
20240710,105200,115397385,3985,3975,3985,3975,842
|
|
20240710,105100,112045470,3980,3980,3980,3980,6
|
|
20240710,105000,112021590,3975,3975,3975,3975,134
|
|
20240710,104900,111488940,3985,3985,3985,3985,0
|
|
20240710,104800,111488940,3985,3985,3985,3985,0
|
|
20240710,104700,111488940,3985,3985,3985,3985,0
|
|
20240710,104600,111488940,3985,3985,3985,3985,0
|
|
20240710,104500,111488940,3985,3985,3985,3985,1
|
|
20240710,104400,111484955,3970,3975,3975,3970,500
|
|
20240710,104300,109499800,3985,3980,3985,3980,1000
|
|
20240710,104200,105515000,3985,3985,3985,3985,0
|
|
20240710,104100,105515000,3985,3985,3985,3985,20
|
|
20240710,104000,105435300,3985,3985,3985,3985,0
|
|
20240710,103900,105435300,3985,3985,3985,3985,0
|
|
20240710,103800,105435300,3985,3975,3985,3975,1577
|
|
20240710,103700,99166715,3980,3980,3980,3980,0
|
|
20240710,103600,99166715,3980,3985,3985,3980,117
|
|
20240710,103500,98701050,3980,3980,3980,3980,0
|
|
20240710,103400,98701050,3980,3980,3980,3980,347
|
|
20240710,103300,97319990,3980,3985,3985,3980,433
|
|
20240710,103200,95596500,3985,3980,3985,3980,49
|
|
20240710,103100,95401475,3985,3985,3985,3985,699
|
|
20240710,103000,92615960,3985,3985,3985,3985,17
|
|
20240710,102900,92548215,3985,3985,3985,3985,0
|
|
20240710,102800,92548215,3985,3985,3985,3985,0
|
|
20240710,102700,92548215,3985,3985,3985,3985,0
|
|
20240710,102600,92548215,3985,3985,3985,3985,0
|
|
20240710,102500,92548215,3985,3985,3985,3985,1000
|
|
20240710,102400,88563215,3985,3980,3985,3980,16
|
|
20240710,102300,88499530,3975,3975,3975,3975,240
|
|
20240710,102200,87545530,3980,3980,3980,3980,0
|
|
20240710,102100,87545530,3980,3980,3980,3980,78
|
|
20240710,102000,87235090,3980,3980,3980,3980,80
|
|
20240710,101900,86916690,3980,3980,3980,3980,97
|
|
20240710,101800,86530630,3980,3980,3980,3980,100
|
|
20240710,101700,86132630,3980,3980,3980,3980,0
|
|
20240710,101600,86132630,3980,3980,3980,3980,1
|
|
20240710,101500,86128650,3975,3975,3975,3975,179
|
|
20240710,101400,85417125,3980,3980,3980,3980,0
|
|
20240710,101300,85417125,3980,3980,3980,3980,6
|
|
20240710,101200,85393245,3980,3980,3980,3980,0
|
|
20240710,101100,85393245,3980,3980,3980,3980,1
|
|
20240710,101000,85389265,3975,3975,3975,3975,25
|
|
20240710,100900,85289890,3980,3980,3980,3980,106
|
|
20240710,100800,84868010,3990,3990,3990,3990,265
|
|
20240710,100700,83810660,3990,3990,3990,3990,0
|
|
20240710,100600,83810660,3990,3990,3990,3990,254
|
|
20240710,100500,82797200,3990,3990,3990,3990,1
|
|
20240710,100400,82793210,3990,3990,3990,3990,203
|
|
20240710,100300,81983240,3990,3985,3990,3985,1083
|
|
20240710,100200,77662155,3990,3985,3990,3985,5
|
|
20240710,100100,77642210,3990,3990,3990,3990,3
|
|
20240710,100000,77630240,3990,3980,3990,3980,687
|
|
20240710,095900,74891470,3980,3985,3985,3980,286
|
|
20240710,095800,73752580,3985,3985,3985,3985,600
|
|
20240710,095700,71361580,3985,3985,3985,3985,301
|
|
20240710,095600,70162095,3985,3980,3985,3980,782
|
|
20240710,095500,67049400,3980,3980,3980,3980,25
|
|
20240710,095400,66949900,3980,3980,3980,3980,12
|
|
20240710,095300,66902140,3975,3980,3980,3975,1675
|
|
20240710,095200,60235645,3980,3980,3980,3980,1357
|
|
20240710,095100,54834785,3985,3985,3985,3985,11
|
|
20240710,095000,54790950,3985,3985,3985,3985,1
|
|
20240710,094900,54786965,3985,3985,3985,3985,1
|
|
20240710,094800,54782980,3985,3985,3985,3985,13
|
|
20240710,094700,54731175,3985,3985,3985,3985,0
|
|
20240710,094600,54731175,3985,3975,3985,3975,2035
|
|
20240710,094500,46640215,3975,3975,3975,3975,632
|
|
20240710,094400,44128015,3975,3975,3975,3975,1
|
|
20240710,094300,44124040,3970,3975,3975,3970,310
|
|
20240710,094200,42892790,3970,3975,3975,3970,36
|
|
20240710,094100,42749715,3975,3975,3975,3975,1
|
|
20240710,094000,42745740,3970,3970,3970,3970,84
|
|
20240710,093900,42412260,3965,3965,3965,3965,8
|
|
20240710,093800,42380540,3970,3970,3970,3970,31
|
|
20240710,093700,42257470,3970,3970,3970,3970,0
|
|
20240710,093600,42257470,3970,3970,3970,3970,13
|
|
20240710,093500,42205860,3970,3970,3970,3970,0
|
|
20240710,093400,42205860,3970,3970,3970,3970,0
|
|
20240710,093300,42205860,3970,3970,3970,3970,11
|
|
20240710,093200,42162190,3975,3970,3975,3970,22
|
|
20240710,093100,42074835,3955,3960,3960,3955,3
|
|
20240710,093000,42062965,3955,3955,3955,3955,1000
|
|
20240710,092900,38107965,3970,3965,3970,3955,1002
|
|
20240710,092800,34137875,3965,3965,3965,3965,0
|
|
20240710,092700,34137875,3965,3965,3965,3965,0
|
|
20240710,092600,34137875,3965,3965,3965,3965,40
|
|
20240710,092500,33979275,3975,3970,3975,3970,17
|
|
20240710,092400,33911750,3975,3950,3975,3950,201
|
|
20240710,092300,33117775,3950,3970,3975,3950,1276
|
|
20240710,092200,28068820,3955,3970,3970,3955,301
|
|
20240710,092100,26878350,3950,3955,3955,3950,500
|
|
20240710,092000,24902895,3950,3975,3975,3950,7
|
|
20240710,091900,24875195,3955,3970,3975,3955,535
|
|
20240710,091800,22756175,3970,3955,3970,3955,49
|
|
20240710,091700,22561675,3970,3970,3970,3970,0
|
|
20240710,091600,22561675,3970,3955,3970,3955,217
|
|
20240710,091500,21700410,3970,3970,3970,3970,0
|
|
20240710,091400,21700410,3970,3960,3970,3955,501
|
|
20240710,091300,19717130,3970,3970,3970,3970,0
|
|
20240710,091200,19717130,3970,3970,3970,3970,1
|
|
20240710,091100,19713160,3970,3955,3970,3955,307
|
|
20240710,091000,18497445,3970,3965,3970,3950,2926
|
|
20240710,090900,6923685,3970,3970,3970,3970,3
|
|
20240710,090800,6911775,3975,3975,3975,3975,0
|
|
20240710,090700,6911775,3975,3975,3975,3975,1
|
|
20240710,090600,6907800,3975,3970,3975,3970,300
|
|
20240710,090500,5716795,3960,3970,3970,3960,140
|
|
20240710,090400,5161470,3970,3980,3980,3970,216
|
|
20240710,090300,4303740,3980,3970,3980,3970,11
|
|
20240710,090200,4260010,3965,3965,3965,3965,200
|
|
20240710,090100,3467010,3985,3985,3985,3985,102
|
|
20240710,090000,3060540,3980,3980,3985,3975,769
|