690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,202700,531073195,3945,3945,3945,3945,3743
|
|
20240718,202600,531073195,3945,3945,3945,3945,0
|
|
20240718,202500,531073195,3945,3945,3945,3945,0
|
|
20240718,202400,531073195,3945,3945,3945,3945,0
|
|
20240718,202300,531073195,3945,3945,3945,3945,0
|
|
20240718,202200,531073195,3945,3945,3945,3945,0
|
|
20240718,202100,531073195,3945,3945,3945,3945,0
|
|
20240718,202000,531073195,3945,3945,3945,3945,0
|
|
20240718,201900,531073195,3945,3945,3945,3945,0
|
|
20240718,201800,531073195,3945,3945,3945,3945,0
|
|
20240718,201700,531073195,3945,3945,3945,3945,0
|
|
20240718,201600,531073195,3945,3945,3945,3945,0
|
|
20240718,201500,531073195,3945,3945,3945,3945,0
|
|
20240718,201400,531073195,3945,3945,3945,3945,0
|
|
20240718,201300,531073195,3945,3945,3945,3945,0
|
|
20240718,201200,531073195,3945,3945,3945,3945,0
|
|
20240718,201100,531073195,3945,3945,3945,3945,0
|
|
20240718,201000,531073195,3945,3945,3945,3945,0
|
|
20240718,200900,531073195,3945,3945,3945,3945,0
|
|
20240718,200800,531073195,3945,3945,3945,3945,0
|
|
20240718,200700,531073195,3945,3945,3945,3945,0
|
|
20240718,200600,531073195,3945,3945,3945,3945,0
|
|
20240718,200500,531073195,3945,3945,3945,3945,0
|
|
20240718,200400,531073195,3945,3945,3945,3945,0
|
|
20240718,200300,531073195,3945,3945,3945,3945,0
|
|
20240718,200200,531073195,3945,3945,3945,3945,0
|
|
20240718,200100,531073195,3945,3945,3945,3945,0
|
|
20240718,200000,531073195,3945,3945,3945,3945,0
|
|
20240718,195900,531073195,3945,3945,3945,3945,0
|
|
20240718,195800,531073195,3945,3945,3945,3945,0
|
|
20240718,195700,531073195,3945,3945,3945,3945,3743
|
|
20240718,195600,531073195,3945,3945,3945,3945,0
|
|
20240718,195500,531073195,3945,3945,3945,3945,0
|
|
20240718,195400,531073195,3945,3945,3945,3945,0
|
|
20240718,195300,531073195,3945,3945,3945,3945,0
|
|
20240718,195200,531073195,3945,3945,3945,3945,0
|
|
20240718,195100,531073195,3945,3945,3945,3945,0
|
|
20240718,195000,531073195,3945,3945,3945,3945,0
|
|
20240718,194900,531073195,3945,3945,3945,3945,0
|
|
20240718,194800,531073195,3945,3945,3945,3945,0
|
|
20240718,194700,531073195,3945,3945,3945,3945,0
|
|
20240718,194600,531073195,3945,3945,3945,3945,0
|
|
20240718,194500,531073195,3945,3945,3945,3945,0
|
|
20240718,194400,531073195,3945,3945,3945,3945,0
|
|
20240718,194300,531073195,3945,3945,3945,3945,0
|
|
20240718,194200,531073195,3945,3945,3945,3945,0
|
|
20240718,194100,531073195,3945,3945,3945,3945,0
|
|
20240718,194000,531073195,3945,3945,3945,3945,0
|
|
20240718,193900,531073195,3945,3945,3945,3945,0
|
|
20240718,193800,531073195,3945,3945,3945,3945,0
|
|
20240718,193700,531073195,3945,3945,3945,3945,0
|
|
20240718,193600,531073195,3945,3945,3945,3945,0
|
|
20240718,193500,531073195,3945,3945,3945,3945,0
|
|
20240718,193400,531073195,3945,3945,3945,3945,0
|
|
20240718,193300,531073195,3945,3945,3945,3945,0
|
|
20240718,193200,531073195,3945,3945,3945,3945,0
|
|
20240718,193100,531073195,3945,3945,3945,3945,0
|
|
20240718,193000,531073195,3945,3945,3945,3945,0
|
|
20240718,192900,531073195,3945,3945,3945,3945,0
|
|
20240718,192800,531073195,3945,3945,3945,3945,0
|
|
20240718,192700,531073195,3945,3945,3945,3945,3743
|
|
20240718,192600,531073195,3945,3945,3945,3945,0
|
|
20240718,192500,531073195,3945,3945,3945,3945,0
|
|
20240718,192400,531073195,3945,3945,3945,3945,0
|
|
20240718,192300,531073195,3945,3945,3945,3945,0
|
|
20240718,192200,531073195,3945,3945,3945,3945,0
|
|
20240718,192100,531073195,3945,3945,3945,3945,0
|
|
20240718,192000,531073195,3945,3945,3945,3945,0
|
|
20240718,191900,531073195,3945,3945,3945,3945,0
|
|
20240718,191800,531073195,3945,3945,3945,3945,0
|
|
20240718,191700,531073195,3945,3945,3945,3945,0
|
|
20240718,191600,531073195,3945,3945,3945,3945,0
|
|
20240718,191500,531073195,3945,3945,3945,3945,0
|
|
20240718,191400,531073195,3945,3945,3945,3945,0
|
|
20240718,191300,531073195,3945,3945,3945,3945,0
|
|
20240718,191200,531073195,3945,3945,3945,3945,0
|
|
20240718,191100,531073195,3945,3945,3945,3945,0
|
|
20240718,191000,531073195,3945,3945,3945,3945,0
|
|
20240718,190900,531073195,3945,3945,3945,3945,0
|
|
20240718,190800,531073195,3945,3945,3945,3945,0
|
|
20240718,190700,531073195,3945,3945,3945,3945,0
|
|
20240718,190600,531073195,3945,3945,3945,3945,0
|
|
20240718,190500,531073195,3945,3945,3945,3945,0
|
|
20240718,190400,531073195,3945,3945,3945,3945,0
|
|
20240718,190300,531073195,3945,3945,3945,3945,0
|
|
20240718,190200,531073195,3945,3945,3945,3945,0
|
|
20240718,190100,531073195,3945,3945,3945,3945,0
|
|
20240718,190000,531073195,3945,3945,3945,3945,0
|
|
20240718,185900,531073195,3945,3945,3945,3945,0
|
|
20240718,185800,531073195,3945,3945,3945,3945,0
|
|
20240718,185700,531073195,3945,3945,3945,3945,3743
|
|
20240718,185600,531073195,3945,3945,3945,3945,0
|
|
20240718,185500,531073195,3945,3945,3945,3945,0
|
|
20240718,185400,531073195,3945,3945,3945,3945,0
|
|
20240718,185300,531073195,3945,3945,3945,3945,0
|
|
20240718,185200,531073195,3945,3945,3945,3945,0
|
|
20240718,185100,531073195,3945,3945,3945,3945,0
|
|
20240718,185000,531073195,3945,3945,3945,3945,0
|
|
20240718,184900,531073195,3945,3945,3945,3945,0
|
|
20240718,184800,531073195,3945,3945,3945,3945,0
|
|
20240718,184700,531073195,3945,3945,3945,3945,0
|
|
20240718,184600,531073195,3945,3945,3945,3945,0
|
|
20240718,184500,531073195,3945,3945,3945,3945,0
|
|
20240718,184400,531073195,3945,3945,3945,3945,0
|
|
20240718,184300,531073195,3945,3945,3945,3945,0
|
|
20240718,184200,531073195,3945,3945,3945,3945,0
|
|
20240718,184100,531073195,3945,3945,3945,3945,0
|
|
20240718,184000,531073195,3945,3945,3945,3945,0
|
|
20240718,183900,531073195,3945,3945,3945,3945,0
|
|
20240718,183800,531073195,3945,3945,3945,3945,0
|
|
20240718,183700,531073195,3945,3945,3945,3945,0
|
|
20240718,183600,531073195,3945,3945,3945,3945,0
|
|
20240718,183500,531073195,3945,3945,3945,3945,0
|
|
20240718,183400,531073195,3945,3945,3945,3945,0
|
|
20240718,183300,531073195,3945,3945,3945,3945,0
|
|
20240718,183200,531073195,3945,3945,3945,3945,0
|
|
20240718,183100,531073195,3945,3945,3945,3945,0
|
|
20240718,183000,531073195,3945,3945,3945,3945,0
|
|
20240718,182900,531073195,3945,3945,3945,3945,0
|
|
20240718,182800,531073195,3945,3945,3945,3945,0
|
|
20240718,182700,531073195,3945,3945,3945,3945,3743
|
|
20240718,182600,531073195,3945,3945,3945,3945,0
|
|
20240718,182500,531073195,3945,3945,3945,3945,0
|
|
20240718,182400,531073195,3945,3945,3945,3945,0
|
|
20240718,182300,531073195,3945,3945,3945,3945,0
|
|
20240718,182200,531073195,3945,3945,3945,3945,0
|
|
20240718,182100,531073195,3945,3945,3945,3945,0
|
|
20240718,182000,531073195,3945,3945,3945,3945,0
|
|
20240718,181900,531073195,3945,3945,3945,3945,0
|
|
20240718,181800,531073195,3945,3945,3945,3945,0
|
|
20240718,181700,531073195,3945,3945,3945,3945,0
|
|
20240718,181600,531073195,3945,3945,3945,3945,0
|
|
20240718,181500,531073195,3945,3945,3945,3945,0
|
|
20240718,181400,531073195,3945,3945,3945,3945,0
|
|
20240718,181300,531073195,3945,3945,3945,3945,0
|
|
20240718,181200,531073195,3945,3945,3945,3945,0
|
|
20240718,181100,531073195,3945,3945,3945,3945,0
|
|
20240718,181000,531073195,3945,3945,3945,3945,0
|
|
20240718,180900,531073195,3945,3945,3945,3945,0
|
|
20240718,180800,531073195,3945,3945,3945,3945,0
|
|
20240718,180700,531073195,3945,3945,3945,3945,0
|
|
20240718,180600,531073195,3945,3945,3945,3945,0
|
|
20240718,180500,531073195,3945,3945,3945,3945,0
|
|
20240718,180400,531073195,3945,3945,3945,3945,0
|
|
20240718,180300,531073195,3945,3945,3945,3945,0
|
|
20240718,180200,531073195,3945,3945,3945,3945,0
|
|
20240718,180100,531073195,3945,3945,3945,3945,0
|
|
20240718,180000,531073195,3945,3945,3945,3945,0
|
|
20240718,175900,531073195,3945,3945,3945,3945,0
|
|
20240718,175800,531073195,3945,3945,3945,3945,0
|
|
20240718,175700,531073195,3945,3945,3945,3945,3743
|
|
20240718,175600,531073195,3945,3945,3945,3945,0
|
|
20240718,175500,531073195,3945,3945,3945,3945,0
|
|
20240718,175400,531073195,3945,3945,3945,3945,0
|
|
20240718,175300,531073195,3945,3945,3945,3945,0
|
|
20240718,175200,531073195,3945,3945,3945,3945,0
|
|
20240718,175100,531073195,3945,3945,3945,3945,0
|
|
20240718,175000,531073195,3945,3945,3945,3945,0
|
|
20240718,174900,531073195,3945,3945,3945,3945,0
|
|
20240718,174800,531073195,3945,3945,3945,3945,0
|
|
20240718,174700,531073195,3945,3945,3945,3945,0
|
|
20240718,174600,531073195,3945,3945,3945,3945,0
|
|
20240718,174500,531073195,3945,3945,3945,3945,0
|
|
20240718,174400,531073195,3945,3945,3945,3945,0
|
|
20240718,174300,531073195,3945,3945,3945,3945,0
|
|
20240718,174200,531073195,3945,3945,3945,3945,0
|
|
20240718,174100,531073195,3945,3945,3945,3945,0
|
|
20240718,174000,531073195,3945,3945,3945,3945,0
|
|
20240718,173900,531073195,3945,3945,3945,3945,0
|
|
20240718,173800,531073195,3945,3945,3945,3945,0
|
|
20240718,173700,531073195,3945,3945,3945,3945,0
|
|
20240718,173600,531073195,3945,3945,3945,3945,0
|
|
20240718,173500,531073195,3945,3945,3945,3945,0
|
|
20240718,173400,531073195,3945,3945,3945,3945,0
|
|
20240718,173300,531073195,3945,3945,3945,3945,0
|
|
20240718,173200,531073195,3945,3945,3945,3945,0
|
|
20240718,173100,531073195,3945,3945,3945,3945,0
|
|
20240718,173000,531073195,3945,3945,3945,3945,0
|
|
20240718,172900,531073195,3945,3945,3945,3945,0
|
|
20240718,172800,531073195,3945,3945,3945,3945,0
|
|
20240718,172700,531073195,3945,3945,3945,3945,3743
|
|
20240718,172600,531073195,3945,3945,3945,3945,0
|
|
20240718,172500,531073195,3945,3945,3945,3945,0
|
|
20240718,172400,531073195,3945,3945,3945,3945,0
|
|
20240718,172300,531073195,3945,3945,3945,3945,0
|
|
20240718,172200,531073195,3945,3945,3945,3945,0
|
|
20240718,172100,531073195,3945,3945,3945,3945,0
|
|
20240718,172000,531073195,3945,3945,3945,3945,0
|
|
20240718,171900,531073195,3945,3945,3945,3945,0
|
|
20240718,171800,531073195,3945,3945,3945,3945,0
|
|
20240718,171700,531073195,3945,3945,3945,3945,0
|
|
20240718,171600,531073195,3945,3945,3945,3945,0
|
|
20240718,171500,531073195,3945,3945,3945,3945,0
|
|
20240718,171400,531073195,3945,3945,3945,3945,0
|
|
20240718,171300,531073195,3945,3945,3945,3945,0
|
|
20240718,171200,531073195,3945,3945,3945,3945,0
|
|
20240718,171100,531073195,3945,3945,3945,3945,0
|
|
20240718,171000,531073195,3945,3945,3945,3945,0
|
|
20240718,170900,531073195,3945,3945,3945,3945,0
|
|
20240718,170800,531073195,3945,3945,3945,3945,0
|
|
20240718,170700,531073195,3945,3945,3945,3945,0
|
|
20240718,170600,531073195,3945,3945,3945,3945,0
|
|
20240718,170500,531073195,3945,3945,3945,3945,0
|
|
20240718,170400,531073195,3945,3945,3945,3945,0
|
|
20240718,170300,531073195,3945,3945,3945,3945,0
|
|
20240718,170200,531073195,3945,3945,3945,3945,0
|
|
20240718,170100,531073195,3945,3945,3945,3945,0
|
|
20240718,170000,531073195,3945,3945,3945,3945,0
|
|
20240718,165900,531073195,3945,3945,3945,3945,0
|
|
20240718,165800,531073195,3945,3945,3945,3945,0
|
|
20240718,165700,531073195,3945,3945,3945,3945,3743
|
|
20240718,165600,531073195,3945,3945,3945,3945,0
|
|
20240718,165500,531073195,3945,3945,3945,3945,0
|
|
20240718,165400,531073195,3945,3945,3945,3945,0
|
|
20240718,165300,531073195,3945,3945,3945,3945,0
|
|
20240718,165200,531073195,3945,3945,3945,3945,0
|
|
20240718,165100,531073195,3945,3945,3945,3945,0
|
|
20240718,165000,531073195,3945,3945,3945,3945,0
|
|
20240718,164900,531073195,3945,3945,3945,3945,0
|
|
20240718,164800,531073195,3945,3945,3945,3945,0
|
|
20240718,164700,531073195,3945,3945,3945,3945,0
|
|
20240718,164600,531073195,3945,3945,3945,3945,0
|
|
20240718,164500,531073195,3945,3945,3945,3945,0
|
|
20240718,164400,531073195,3945,3945,3945,3945,0
|
|
20240718,164300,531073195,3945,3945,3945,3945,0
|
|
20240718,164200,531073195,3945,3945,3945,3945,0
|
|
20240718,164100,531073195,3945,3945,3945,3945,0
|
|
20240718,164000,531073195,3945,3945,3945,3945,0
|
|
20240718,163900,531073195,3945,3945,3945,3945,0
|
|
20240718,163800,531073195,3945,3945,3945,3945,0
|
|
20240718,163700,531073195,3945,3945,3945,3945,0
|
|
20240718,163600,531073195,3945,3945,3945,3945,0
|
|
20240718,163500,531073195,3945,3945,3945,3945,0
|
|
20240718,163400,531073195,3945,3945,3945,3945,0
|
|
20240718,163300,531073195,3945,3945,3945,3945,0
|
|
20240718,163200,531073195,3945,3945,3945,3945,0
|
|
20240718,163100,531073195,3945,3945,3945,3945,0
|
|
20240718,163000,531073195,3945,3945,3945,3945,0
|
|
20240718,162900,531073195,3945,3945,3945,3945,0
|
|
20240718,162800,531073195,3945,3945,3945,3945,0
|
|
20240718,162700,531073195,3945,3945,3945,3945,3743
|
|
20240718,162600,531073195,3945,3945,3945,3945,0
|
|
20240718,162500,531073195,3945,3945,3945,3945,0
|
|
20240718,162400,531073195,3945,3945,3945,3945,0
|
|
20240718,162300,531073195,3945,3945,3945,3945,0
|
|
20240718,162200,531073195,3945,3945,3945,3945,0
|
|
20240718,162100,531073195,3945,3945,3945,3945,0
|
|
20240718,162000,531073195,3945,3945,3945,3945,0
|
|
20240718,161900,531073195,3945,3945,3945,3945,0
|
|
20240718,161800,531073195,3945,3945,3945,3945,0
|
|
20240718,161700,531073195,3945,3945,3945,3945,0
|
|
20240718,161600,531073195,3945,3945,3945,3945,0
|
|
20240718,161500,531073195,3945,3945,3945,3945,0
|
|
20240718,161400,531073195,3945,3945,3945,3945,0
|
|
20240718,161300,531073195,3945,3945,3945,3945,0
|
|
20240718,161200,531073195,3945,3945,3945,3945,0
|
|
20240718,161100,531073195,3945,3945,3945,3945,0
|
|
20240718,161000,531073195,3945,3945,3945,3945,0
|
|
20240718,160900,531073195,3945,3945,3945,3945,0
|
|
20240718,160800,531073195,3945,3945,3945,3945,0
|
|
20240718,160700,531073195,3945,3945,3945,3945,0
|
|
20240718,160600,531073195,3945,3945,3945,3945,0
|
|
20240718,160500,531073195,3945,3945,3945,3945,0
|
|
20240718,160400,531073195,3945,3945,3945,3945,0
|
|
20240718,160300,531073195,3945,3945,3945,3945,0
|
|
20240718,160200,531073195,3945,3945,3945,3945,0
|
|
20240718,160100,531073195,3945,3945,3945,3945,0
|
|
20240718,160000,531073195,3945,3945,3945,3945,0
|
|
20240718,155900,531073195,3945,3945,3945,3945,0
|
|
20240718,155800,531073195,3945,3945,3945,3945,0
|
|
20240718,155700,531073195,3945,3945,3945,3945,3743
|
|
20240718,155600,531073195,3945,3945,3945,3945,0
|
|
20240718,155500,531073195,3945,3945,3945,3945,0
|
|
20240718,155400,531073195,3945,3945,3945,3945,0
|
|
20240718,155300,531073195,3945,3945,3945,3945,0
|
|
20240718,155200,531073195,3945,3945,3945,3945,0
|
|
20240718,155100,531073195,3945,3945,3945,3945,0
|
|
20240718,155000,531073195,3945,3945,3945,3945,0
|
|
20240718,154900,531073195,3945,3945,3945,3945,0
|
|
20240718,154800,531073195,3945,3945,3945,3945,0
|
|
20240718,154700,531073195,3945,3945,3945,3945,0
|
|
20240718,154600,531073195,3945,3945,3945,3945,0
|
|
20240718,154500,531073195,3945,3945,3945,3945,0
|
|
20240718,154400,531073195,3945,3945,3945,3945,0
|
|
20240718,154300,531073195,3945,3945,3945,3945,0
|
|
20240718,154200,531073195,3945,3945,3945,3945,0
|
|
20240718,154100,531073195,3945,3945,3945,3945,0
|
|
20240718,154000,531073195,3945,3945,3945,3945,0
|
|
20240718,153900,531073195,3945,3945,3945,3945,0
|
|
20240718,153800,531073195,3945,3945,3945,3945,0
|
|
20240718,153700,531073195,3945,3945,3945,3945,0
|
|
20240718,153600,531073195,3945,3945,3945,3945,0
|
|
20240718,153500,531073195,3945,3945,3945,3945,0
|
|
20240718,153400,531073195,3945,3945,3945,3945,0
|
|
20240718,153300,531073195,3945,3945,3945,3945,0
|
|
20240718,153200,531073195,3945,3945,3945,3945,0
|
|
20240718,153100,531073195,3945,3945,3945,3945,0
|
|
20240718,153000,531073195,3945,3945,3945,3945,3743
|
|
20240718,152900,516307060,4010,4010,4010,4010,0
|
|
20240718,152800,516307060,4010,4010,4010,4010,0
|
|
20240718,152700,516307060,4010,4010,4010,4010,0
|
|
20240718,152600,516307060,4010,4010,4010,4010,0
|
|
20240718,152500,516307060,4010,4010,4010,4010,0
|
|
20240718,152400,516307060,4010,4010,4010,4010,0
|
|
20240718,152300,516307060,4010,4010,4010,4010,0
|
|
20240718,152200,516307060,4010,4010,4010,4010,0
|
|
20240718,152100,516307060,4010,4010,4010,4010,0
|
|
20240718,152000,516307060,4010,4010,4010,4010,0
|
|
20240718,151900,516307060,4010,3995,4010,3995,232
|
|
20240718,151800,515379110,4000,3995,4000,3995,449
|
|
20240718,151700,513584405,3985,3985,4000,3985,21
|
|
20240718,151600,513500705,3980,3980,3980,3980,69
|
|
20240718,151500,513226085,3980,3980,3980,3980,0
|
|
20240718,151400,513226085,3980,3980,3980,3980,0
|
|
20240718,151300,513226085,3980,3980,3980,3980,0
|
|
20240718,151200,513226085,3980,3980,3980,3980,0
|
|
20240718,151100,513226085,3980,3980,3980,3980,1
|
|
20240718,151000,513222105,3975,3975,3975,3975,1
|
|
20240718,150900,513218130,3980,3980,3980,3980,1
|
|
20240718,150800,513214150,3975,3975,3975,3975,51
|
|
20240718,150700,513011425,3975,3975,3975,3975,0
|
|
20240718,150600,513011425,3975,3975,3975,3975,0
|
|
20240718,150500,513011425,3975,3975,3975,3975,0
|
|
20240718,150400,513011425,3975,3970,3975,3970,2
|
|
20240718,150300,513003480,3955,3955,3955,3955,0
|
|
20240718,150200,513003480,3955,3975,3975,3955,759
|
|
20240718,150100,509993635,3980,3985,3995,3980,18
|
|
20240718,150000,509921945,3980,3980,3980,3980,356
|
|
20240718,145900,508505065,3995,3995,3995,3995,0
|
|
20240718,145800,508505065,3995,3980,3995,3980,113
|
|
20240718,145700,508053660,3980,3975,3980,3975,15
|
|
20240718,145600,507993975,3975,3970,3975,3970,76
|
|
20240718,145500,507692080,3975,3975,3975,3975,25
|
|
20240718,145400,507592705,3975,3955,3975,3955,327
|
|
20240718,145300,506299400,3975,3965,3975,3950,724
|
|
20240718,145200,503433075,3975,3975,3975,3965,422
|
|
20240718,145100,501759825,3970,3970,3970,3970,0
|
|
20240718,145000,501759825,3970,3975,3975,3970,157
|
|
20240718,144900,501136530,3970,3970,3970,3970,0
|
|
20240718,144800,501136530,3970,3970,3975,3970,14
|
|
20240718,144700,501080900,3970,3970,3970,3970,0
|
|
20240718,144600,501080900,3970,3970,3970,3970,32
|
|
20240718,144500,500953860,3970,3985,3985,3970,341
|
|
20240718,144400,499596830,3995,3995,3995,3995,0
|
|
20240718,144300,499596830,3995,3995,3995,3995,0
|
|
20240718,144200,499596830,3995,3995,3995,3995,0
|
|
20240718,144100,499596830,3995,3995,3995,3995,0
|
|
20240718,144000,499596830,3995,3995,3995,3995,0
|
|
20240718,143900,499596830,3995,3995,3995,3995,1
|
|
20240718,143800,499592835,3995,3995,3995,3995,0
|
|
20240718,143700,499592835,3995,3995,3995,3995,1
|
|
20240718,143600,499588840,3975,3975,3975,3975,0
|
|
20240718,143500,499588840,3975,3975,3975,3975,0
|
|
20240718,143400,499588840,3975,3975,3975,3975,0
|
|
20240718,143300,499588840,3975,3975,3975,3975,0
|
|
20240718,143200,499588840,3975,3975,4000,3975,42
|
|
20240718,143100,499421865,3970,3970,3975,3970,310
|
|
20240718,143000,498191115,3975,3980,3985,3970,530
|
|
20240718,142900,496084800,3985,3985,3985,3985,506
|
|
20240718,142800,494068390,3985,3985,3985,3985,20
|
|
20240718,142700,493988690,3985,3985,3985,3985,0
|
|
20240718,142600,493988690,3985,3985,3985,3985,10
|
|
20240718,142500,493948840,3975,3975,3975,3975,0
|
|
20240718,142400,493948840,3975,3980,3980,3975,137
|
|
20240718,142300,493403615,3980,3980,3980,3980,0
|
|
20240718,142200,493403615,3980,3980,3980,3980,20
|
|
20240718,142100,493324015,3980,3980,3980,3980,3
|
|
20240718,142000,493312075,3980,3980,3980,3975,41
|
|
20240718,141900,493148950,3980,3980,3980,3980,10
|
|
20240718,141800,493109150,3985,3980,3985,3980,8
|
|
20240718,141700,493077300,3970,3970,3970,3970,107
|
|
20240718,141600,492652510,3965,3970,3970,3965,393
|
|
20240718,141500,491093700,3965,3965,3965,3965,197
|
|
20240718,141400,490312595,3965,3965,3965,3965,0
|
|
20240718,141300,490312595,3965,3965,3965,3965,3
|
|
20240718,141200,490300700,3950,3950,3950,3950,15
|
|
20240718,141100,490241450,3955,3955,3955,3955,124
|
|
20240718,141000,489751030,3950,3950,3950,3950,0
|
|
20240718,140900,489751030,3950,3945,3950,3920,6834
|
|
20240718,140800,462916895,3945,3945,3945,3945,0
|
|
20240718,140700,462916895,3945,3945,3945,3945,0
|
|
20240718,140600,462916895,3945,3945,3945,3945,0
|
|
20240718,140500,462916895,3945,3940,3945,3940,645
|
|
20240718,140400,460372535,3930,3940,3940,3930,2130
|
|
20240718,140300,451997650,3945,3945,3945,3945,500
|
|
20240718,140200,450025150,3945,3940,3945,3940,1269
|
|
20240718,140100,445020560,3935,3935,3935,3935,0
|
|
20240718,140000,445020560,3935,3945,3945,3935,2407
|
|
20240718,135900,435543785,3945,3945,3945,3945,0
|
|
20240718,135800,435543785,3945,3945,3945,3945,0
|
|
20240718,135700,435543785,3945,3945,3945,3945,0
|
|
20240718,135600,435543785,3945,3945,3945,3945,0
|
|
20240718,135500,435543785,3945,3945,3945,3945,0
|
|
20240718,135400,435543785,3945,3960,3960,3945,950
|
|
20240718,135300,431789530,3970,3970,3970,3970,100
|
|
20240718,135200,431392530,3955,3955,3955,3955,3
|
|
20240718,135100,431380665,3950,3970,3970,3950,2500
|
|
20240718,135000,421487400,4010,4010,4010,4010,0
|
|
20240718,134900,421487400,4010,4010,4010,3955,5772
|
|
20240718,134800,398555360,4015,4015,4015,4015,227
|
|
20240718,134700,397643955,4015,4015,4015,4015,0
|
|
20240718,134600,397643955,4015,4015,4015,4015,0
|
|
20240718,134500,397643955,4015,4015,4015,4015,1
|
|
20240718,134400,397639940,4020,4020,4020,4020,0
|
|
20240718,134300,397639940,4020,4020,4020,4020,62
|
|
20240718,134200,397390700,4020,4020,4020,4020,38
|
|
20240718,134100,397237940,4020,4020,4020,4020,100
|
|
20240718,134000,396835940,4020,4020,4020,4020,41
|
|
20240718,133900,396671120,4020,4020,4020,4020,0
|
|
20240718,133800,396671120,4020,4020,4020,4020,0
|
|
20240718,133700,396671120,4020,4020,4020,4020,0
|
|
20240718,133600,396671120,4020,4020,4020,4020,100
|
|
20240718,133500,396269120,4025,4025,4025,4025,100
|
|
20240718,133400,395866620,4030,4030,4030,4030,0
|
|
20240718,133300,395866620,4030,4030,4030,4030,16
|
|
20240718,133200,395802140,4030,4030,4030,4030,10
|
|
20240718,133100,395761840,4025,4025,4025,4025,0
|
|
20240718,133000,395761840,4025,4025,4025,4025,0
|
|
20240718,132900,395761840,4025,4025,4025,4025,35
|
|
20240718,132800,395620965,4020,4020,4020,4020,0
|
|
20240718,132700,395620965,4020,4020,4020,4020,0
|
|
20240718,132600,395620965,4020,4020,4020,4020,0
|
|
20240718,132500,395620965,4020,4020,4020,4020,0
|
|
20240718,132400,395620965,4020,4020,4020,4020,8
|
|
20240718,132300,395588805,4020,4020,4020,4020,141
|
|
20240718,132200,395021985,4020,4020,4020,4020,0
|
|
20240718,132100,395021985,4020,4020,4020,4020,0
|
|
20240718,132000,395021985,4020,4020,4020,4020,0
|
|
20240718,131900,395021985,4020,4020,4020,4020,0
|
|
20240718,131800,395021985,4020,4020,4020,4020,112
|
|
20240718,131700,394571745,4020,4020,4020,4020,5
|
|
20240718,131600,394551645,4020,4020,4020,4020,167
|
|
20240718,131500,393880305,4035,4035,4035,4035,0
|
|
20240718,131400,393880305,4035,4035,4035,4035,0
|
|
20240718,131300,393880305,4035,4035,4035,4035,0
|
|
20240718,131200,393880305,4035,4020,4035,4020,3
|
|
20240718,131100,393868220,4020,4010,4020,4010,79
|
|
20240718,131000,393551010,4005,4010,4010,4005,142
|
|
20240718,130900,392981800,4015,4015,4015,4015,100
|
|
20240718,130800,392580300,4020,4020,4020,4020,0
|
|
20240718,130700,392580300,4020,4020,4020,4020,0
|
|
20240718,130600,392580300,4020,4020,4020,4020,100
|
|
20240718,130500,392178300,4035,4035,4035,4035,0
|
|
20240718,130400,392178300,4035,4035,4035,4035,10
|
|
20240718,130300,392137950,4040,4040,4040,4040,0
|
|
20240718,130200,392137950,4040,4040,4040,4040,0
|
|
20240718,130100,392137950,4040,4040,4040,4040,0
|
|
20240718,130000,392137950,4040,4040,4040,4040,0
|
|
20240718,125900,392137950,4040,4020,4040,4020,27
|
|
20240718,125800,392029080,4005,4005,4005,4005,0
|
|
20240718,125700,392029080,4005,4005,4040,4005,167
|
|
20240718,125600,391359620,4000,4000,4000,4000,0
|
|
20240718,125500,391359620,4000,4000,4000,4000,0
|
|
20240718,125400,391359620,4000,4000,4000,4000,0
|
|
20240718,125300,391359620,4000,4000,4000,4000,132
|
|
20240718,125200,390831620,4025,4025,4025,4025,0
|
|
20240718,125100,390831620,4025,4025,4025,4025,0
|
|
20240718,125000,390831620,4025,4025,4025,4025,0
|
|
20240718,124900,390831620,4025,4025,4025,4025,1
|
|
20240718,124800,390827595,4000,4005,4005,4000,1264
|
|
20240718,124700,385771440,4000,4020,4020,4000,1350
|
|
20240718,124600,380359255,4020,4020,4020,4020,0
|
|
20240718,124500,380359255,4020,4020,4020,4020,1
|
|
20240718,124400,380355235,4045,4030,4045,4030,19
|
|
20240718,124300,380278520,4020,4020,4020,4020,13
|
|
20240718,124200,380226260,4050,4050,4050,4050,0
|
|
20240718,124100,380226260,4050,4050,4050,4050,0
|
|
20240718,124000,380226260,4050,4050,4050,4050,0
|
|
20240718,123900,380226260,4050,4050,4050,4050,0
|
|
20240718,123800,380226260,4050,4050,4050,4050,0
|
|
20240718,123700,380226260,4050,4050,4050,4050,0
|
|
20240718,123600,380226260,4050,4025,4050,4025,12
|
|
20240718,123500,380177935,4050,4020,4050,4020,116
|
|
20240718,123400,379711390,4025,4025,4025,4025,20
|
|
20240718,123300,379630890,4020,4020,4020,4020,0
|
|
20240718,123200,379630890,4020,4020,4020,4020,2
|
|
20240718,123100,379622850,4025,4025,4025,4025,0
|
|
20240718,123000,379622850,4025,4025,4025,4025,100
|
|
20240718,122900,379220350,4025,4025,4025,4025,0
|
|
20240718,122800,379220350,4025,4025,4025,4025,0
|
|
20240718,122700,379220350,4025,4025,4025,4025,0
|
|
20240718,122600,379220350,4025,4025,4025,4025,0
|
|
20240718,122500,379220350,4025,4025,4025,4025,0
|
|
20240718,122400,379220350,4025,4025,4025,4025,0
|
|
20240718,122300,379220350,4025,4025,4025,4025,0
|
|
20240718,122200,379220350,4025,4025,4025,4025,0
|
|
20240718,122100,379220350,4025,4025,4025,4025,2
|
|
20240718,122000,379212300,4025,4020,4025,4020,22
|
|
20240718,121900,379123795,4015,4015,4015,4015,0
|
|
20240718,121800,379123795,4015,4015,4015,4015,0
|
|
20240718,121700,379123795,4015,4015,4015,4015,623
|
|
20240718,121600,376622450,4020,4020,4020,4020,139
|
|
20240718,121500,376063670,4055,4055,4055,4055,0
|
|
20240718,121400,376063670,4055,4055,4055,4055,0
|
|
20240718,121300,376063670,4055,4055,4055,4055,0
|
|
20240718,121200,376063670,4055,4055,4055,4055,0
|
|
20240718,121100,376063670,4055,4055,4055,4055,0
|
|
20240718,121000,376063670,4055,4055,4055,4055,0
|
|
20240718,120900,376063670,4055,4025,4055,4025,281
|
|
20240718,120800,374930845,4025,4020,4025,4020,179
|
|
20240718,120700,374211015,4020,4020,4025,4015,270
|
|
20240718,120600,373126100,4020,4020,4020,4020,33
|
|
20240718,120500,372993440,4025,4025,4025,4025,395
|
|
20240718,120400,371403565,4025,4035,4035,4025,7000
|
|
20240718,120300,343214335,4055,4055,4055,4055,0
|
|
20240718,120200,343214335,4055,4045,4055,4045,65
|
|
20240718,120100,342950800,4035,4035,4035,4035,119
|
|
20240718,120000,342470635,4055,4055,4055,4055,4
|
|
20240718,115900,342454415,4065,4065,4065,4065,0
|
|
20240718,115800,342454415,4065,4065,4065,4065,50
|
|
20240718,115700,342251165,4065,4065,4065,4065,0
|
|
20240718,115600,342251165,4065,4035,4065,4035,91
|
|
20240718,115500,341881610,4065,4065,4065,4065,80
|
|
20240718,115400,341556410,4065,4065,4065,4065,0
|
|
20240718,115300,341556410,4065,4065,4065,4065,0
|
|
20240718,115200,341556410,4065,4030,4065,4030,295
|
|
20240718,115100,340360010,4030,4020,4030,4015,802
|
|
20240718,115000,337138710,4020,4020,4020,4020,0
|
|
20240718,114900,337138710,4020,4020,4020,4020,0
|
|
20240718,114800,337138710,4020,4020,4020,4020,6
|
|
20240718,114700,337114590,4025,4025,4025,4025,0
|
|
20240718,114600,337114590,4025,4020,4025,4020,348
|
|
20240718,114500,335715230,4020,4020,4020,4020,818
|
|
20240718,114400,332426870,4020,4020,4020,4020,93
|
|
20240718,114300,332053010,4025,4025,4025,4005,2151
|
|
20240718,114200,323430395,4025,4025,4025,4025,0
|
|
20240718,114100,323430395,4025,4025,4025,4025,0
|
|
20240718,114000,323430395,4025,4025,4025,4025,0
|
|
20240718,113900,323430395,4025,4025,4025,4025,76
|
|
20240718,113800,323124495,4025,4020,4025,4020,256
|
|
20240718,113700,322094100,4015,4015,4015,4015,0
|
|
20240718,113600,322094100,4015,4020,4085,4015,2789
|
|
20240718,113500,310814500,4010,4010,4010,4010,179
|
|
20240718,113400,310096710,4020,4020,4020,4020,0
|
|
20240718,113300,310096710,4020,4020,4020,4015,1334
|
|
20240718,113200,304740350,4020,4020,4020,4020,0
|
|
20240718,113100,304740350,4020,4015,4020,4015,104
|
|
20240718,113000,304322740,4015,4015,4015,4015,0
|
|
20240718,112900,304322740,4015,4040,4040,4015,2900
|
|
20240718,112800,292661835,4040,4040,4040,4040,0
|
|
20240718,112700,292661835,4040,4040,4040,4040,19
|
|
20240718,112600,292585075,4040,4040,4040,4040,30
|
|
20240718,112500,292463875,4050,4050,4050,4050,0
|
|
20240718,112400,292463875,4050,4050,4050,4050,0
|
|
20240718,112300,292463875,4050,4045,4050,4045,630
|
|
20240718,112200,289912380,4050,4035,4050,4035,211
|
|
20240718,112100,289059865,4035,4020,4035,4020,859
|
|
20240718,112000,285606655,4050,4030,4050,4030,61
|
|
20240718,111900,285360520,4020,4015,4020,4015,535
|
|
20240718,111800,283209825,4020,4020,4020,4020,0
|
|
20240718,111700,283209825,4020,4020,4020,4020,0
|
|
20240718,111600,283209825,4020,4020,4020,4020,0
|
|
20240718,111500,283209825,4020,4020,4020,4020,0
|
|
20240718,111400,283209825,4020,4025,4025,4020,772
|
|
20240718,111300,280105015,4025,4025,4025,4025,0
|
|
20240718,111200,280105015,4025,4025,4025,4025,0
|
|
20240718,111100,280105015,4025,4025,4025,4025,0
|
|
20240718,111000,280105015,4025,4025,4025,4025,36
|
|
20240718,110900,279960115,4020,4020,4020,4020,0
|
|
20240718,110800,279960115,4020,4020,4020,4020,4
|
|
20240718,110700,279944035,4025,4025,4025,4025,51
|
|
20240718,110600,279738760,4015,4015,4015,4015,0
|
|
20240718,110500,279738760,4015,4015,4015,4015,0
|
|
20240718,110400,279738760,4015,4015,4015,4015,100
|
|
20240718,110300,279337260,4045,4045,4045,4045,0
|
|
20240718,110200,279337260,4045,4045,4045,4045,0
|
|
20240718,110100,279337260,4045,4045,4045,4045,0
|
|
20240718,110000,279337260,4045,4045,4045,4045,0
|
|
20240718,105900,279337260,4045,4020,4045,4020,3320
|
|
20240718,105800,265990835,4020,4020,4020,4020,0
|
|
20240718,105700,265990835,4020,4020,4020,4020,1493
|
|
20240718,105600,259988975,4020,4025,4025,4020,928
|
|
20240718,105500,256255915,4050,4050,4050,4050,0
|
|
20240718,105400,256255915,4050,4050,4050,4050,0
|
|
20240718,105300,256255915,4050,4050,4050,4050,0
|
|
20240718,105200,256255915,4050,4050,4050,4050,1
|
|
20240718,105100,256251865,4050,4050,4050,4050,0
|
|
20240718,105000,256251865,4050,4050,4050,4050,0
|
|
20240718,104900,256251865,4050,4050,4050,4050,1
|
|
20240718,104800,256247815,4050,4050,4050,4050,0
|
|
20240718,104700,256247815,4050,4040,4050,4040,62
|
|
20240718,104600,255996725,4035,4035,4035,4035,384
|
|
20240718,104500,254447285,4035,4005,4035,4005,5000
|
|
20240718,104400,234285855,4000,4000,4000,4000,0
|
|
20240718,104300,234285855,4000,4000,4000,4000,0
|
|
20240718,104200,234285855,4000,4000,4000,4000,0
|
|
20240718,104100,234285855,4000,3995,4005,3995,124
|
|
20240718,104000,233789785,4005,4005,4005,4005,0
|
|
20240718,103900,233789785,4005,3980,4005,3980,11
|
|
20240718,103800,233745980,3990,3980,4030,3980,6591
|
|
20240718,103700,207340145,3980,3980,3980,3980,0
|
|
20240718,103600,207340145,3980,3965,3980,3965,20
|
|
20240718,103500,207260815,3955,3955,3955,3955,0
|
|
20240718,103400,207260815,3955,3955,3955,3955,0
|
|
20240718,103300,207260815,3955,3965,3965,3955,113
|
|
20240718,103200,206812900,3965,3960,3965,3960,29
|
|
20240718,103100,206697935,3955,3955,3955,3955,3
|
|
20240718,103000,206686070,3955,3955,3955,3955,10
|
|
20240718,102900,206646520,3960,3960,3960,3960,0
|
|
20240718,102800,206646520,3960,3960,3960,3960,0
|
|
20240718,102700,206646520,3960,3960,3960,3960,0
|
|
20240718,102600,206646520,3960,3960,3960,3960,0
|
|
20240718,102500,206646520,3960,3960,3960,3960,0
|
|
20240718,102400,206646520,3960,3960,3960,3960,0
|
|
20240718,102300,206646520,3960,3960,3960,3960,0
|
|
20240718,102200,206646520,3960,3960,3960,3960,1
|
|
20240718,102100,206642560,3960,3960,3960,3960,140
|
|
20240718,102000,206088160,3960,3960,3960,3960,200
|
|
20240718,101900,205296160,3965,3960,3965,3960,12
|
|
20240718,101800,205248630,3970,3975,3975,3970,236
|
|
20240718,101700,204311030,3995,3995,3995,3995,0
|
|
20240718,101600,204311030,3995,3995,3995,3995,0
|
|
20240718,101500,204311030,3995,3995,3995,3995,0
|
|
20240718,101400,204311030,3995,3995,3995,3995,0
|
|
20240718,101300,204311030,3995,3995,3995,3995,0
|
|
20240718,101200,204311030,3995,3995,3995,3995,0
|
|
20240718,101100,204311030,3995,3995,3995,3995,0
|
|
20240718,101000,204311030,3995,3965,3995,3965,251
|
|
20240718,100900,203308375,3995,3960,3995,3960,1507
|
|
20240718,100800,197327655,3960,3960,3960,3955,26
|
|
20240718,100700,197224700,3955,3960,3960,3955,621
|
|
20240718,100600,194767385,3960,3960,3960,3960,1
|
|
20240718,100500,194763425,3955,3955,3955,3955,1
|
|
20240718,100400,194759470,3955,3955,3955,3955,0
|
|
20240718,100300,194759470,3955,3955,3960,3955,152
|
|
20240718,100200,194158040,3945,3950,3950,3945,400
|
|
20240718,100100,192579290,3950,3950,3950,3950,0
|
|
20240718,100000,192579290,3950,3950,3950,3950,1
|
|
20240718,095900,192575340,3945,3945,3945,3945,0
|
|
20240718,095800,192575340,3945,3945,3945,3945,0
|
|
20240718,095700,192575340,3945,3945,3945,3945,0
|
|
20240718,095600,192575340,3945,3945,3945,3945,0
|
|
20240718,095500,192575340,3945,3945,3945,3945,1
|
|
20240718,095400,192571395,3940,3950,3950,3940,100
|
|
20240718,095300,192176875,3950,3940,3950,3940,51
|
|
20240718,095200,191975925,3950,3945,3950,3945,50
|
|
20240718,095100,191778430,3945,3945,3945,3945,7
|
|
20240718,095000,191750815,3960,3960,3960,3960,5
|
|
20240718,094900,191731015,3935,3940,3960,3935,2001
|
|
20240718,094800,183819325,3945,3945,3945,3945,0
|
|
20240718,094700,183819325,3945,3945,3945,3945,151
|
|
20240718,094600,183223630,3920,3945,3945,3920,899
|
|
20240718,094500,179699275,3925,3930,3930,3925,780
|
|
20240718,094400,176637505,3930,3925,3930,3925,3
|
|
20240718,094300,176625720,3925,3925,3930,3920,659
|
|
20240718,094200,174041305,3925,3940,3940,3925,1649
|
|
20240718,094100,167562315,3945,3970,3970,3945,367
|
|
20240718,094000,166112080,3965,3975,3975,3965,42
|
|
20240718,093900,165945295,3975,3980,3980,3975,100
|
|
20240718,093800,165547670,3980,3985,4010,3980,266
|
|
20240718,093700,164486040,4015,3990,4015,3990,7
|
|
20240718,093600,164458085,3975,3975,3975,3975,335
|
|
20240718,093500,163126460,3975,3990,3990,3970,504
|
|
20240718,093400,161118700,4000,4000,4000,4000,9
|
|
20240718,093300,161082700,4005,3940,4035,3940,3028
|
|
20240718,093200,148904180,3980,3960,3980,3960,385
|
|
20240718,093100,147371900,3920,3960,3960,3920,2700
|
|
20240718,093000,136773355,3965,3995,3995,3965,167
|
|
20240718,092900,136110025,3975,3975,3975,3975,2
|
|
20240718,092800,136102075,3970,3970,3970,3970,341
|
|
20240718,092700,134748305,3970,3965,3995,3965,467
|
|
20240718,092600,132895155,3965,3935,3965,3935,615
|
|
20240718,092500,130475100,3925,3925,3925,3925,138
|
|
20240718,092400,129933450,3925,3925,3925,3920,512
|
|
20240718,092300,127923940,3925,3900,3925,3900,1415
|
|
20240718,092200,122396080,3880,3890,3900,3880,2695
|
|
20240718,092100,111938645,3885,3910,3910,3885,7
|
|
20240718,092000,111911345,3910,3915,3915,3910,1292
|
|
20240718,091900,106859540,3915,3905,3930,3855,4657
|
|
20240718,091800,88777875,3925,3910,3925,3905,1506
|
|
20240718,091700,82895125,3905,3940,3940,3900,4196
|
|
20240718,091600,66450860,3940,3940,3940,3940,101
|
|
20240718,091500,66052920,3940,3965,3965,3940,1068
|
|
20240718,091400,61843190,3940,3960,3985,3940,1150
|
|
20240718,091300,57309765,3965,3965,3965,3915,3576
|
|
20240718,091200,43174605,3965,3995,3995,3965,353
|
|
20240718,091100,41769460,3980,3980,3980,3980,197
|
|
20240718,091000,40985400,4015,3990,4015,3980,268
|
|
20240718,090900,39913545,3990,3990,3990,3990,60
|
|
20240718,090800,39674145,4020,3990,4035,3990,1116
|
|
20240718,090700,35208685,3960,3950,3975,3950,280
|
|
20240718,090600,34098030,3935,3985,3985,3935,1519
|
|
20240718,090500,28089520,3985,3985,3985,3960,207
|
|
20240718,090400,27269625,3955,3950,3985,3905,1483
|
|
20240718,090300,21448385,3985,4025,4035,3985,2990
|
|
20240718,090200,9487355,4045,4065,4065,4045,32
|
|
20240718,090100,9357315,4100,4130,4130,4100,11
|
|
20240718,090000,9311915,4135,4135,4135,4130,2254
|