688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,202500,48554660,9930,9930,9930,9930,156
|
|
20241218,202400,48554660,9930,9930,9930,9930,0
|
|
20241218,202300,48554660,9930,9930,9930,9930,0
|
|
20241218,202200,48554660,9930,9930,9930,9930,0
|
|
20241218,202100,48554660,9930,9930,9930,9930,0
|
|
20241218,202000,48554660,9930,9930,9930,9930,0
|
|
20241218,201900,48554660,9930,9930,9930,9930,0
|
|
20241218,201800,48554660,9930,9930,9930,9930,0
|
|
20241218,201700,48554660,9930,9930,9930,9930,0
|
|
20241218,201600,48554660,9930,9930,9930,9930,0
|
|
20241218,201500,48554660,9930,9930,9930,9930,0
|
|
20241218,201400,48554660,9930,9930,9930,9930,0
|
|
20241218,201300,48554660,9930,9930,9930,9930,0
|
|
20241218,201200,48554660,9930,9930,9930,9930,0
|
|
20241218,201100,48554660,9930,9930,9930,9930,0
|
|
20241218,201000,48554660,9930,9930,9930,9930,0
|
|
20241218,200900,48554660,9930,9930,9930,9930,0
|
|
20241218,200800,48554660,9930,9930,9930,9930,0
|
|
20241218,200700,48554660,9930,9930,9930,9930,0
|
|
20241218,200600,48554660,9930,9930,9930,9930,0
|
|
20241218,200500,48554660,9930,9930,9930,9930,0
|
|
20241218,200400,48554660,9930,9930,9930,9930,0
|
|
20241218,200300,48554660,9930,9930,9930,9930,0
|
|
20241218,200200,48554660,9930,9930,9930,9930,0
|
|
20241218,200100,48554660,9930,9930,9930,9930,0
|
|
20241218,200000,48554660,9930,9930,9930,9930,0
|
|
20241218,195900,48554660,9930,9930,9930,9930,0
|
|
20241218,195800,48554660,9930,9930,9930,9930,0
|
|
20241218,195700,48554660,9930,9930,9930,9930,0
|
|
20241218,195600,48554660,9930,9930,9930,9930,0
|
|
20241218,195500,48554660,9930,9930,9930,9930,156
|
|
20241218,195400,48554660,9930,9930,9930,9930,0
|
|
20241218,195300,48554660,9930,9930,9930,9930,0
|
|
20241218,195200,48554660,9930,9930,9930,9930,0
|
|
20241218,195100,48554660,9930,9930,9930,9930,0
|
|
20241218,195000,48554660,9930,9930,9930,9930,0
|
|
20241218,194900,48554660,9930,9930,9930,9930,0
|
|
20241218,194800,48554660,9930,9930,9930,9930,0
|
|
20241218,194700,48554660,9930,9930,9930,9930,0
|
|
20241218,194600,48554660,9930,9930,9930,9930,0
|
|
20241218,194500,48554660,9930,9930,9930,9930,0
|
|
20241218,194400,48554660,9930,9930,9930,9930,0
|
|
20241218,194300,48554660,9930,9930,9930,9930,0
|
|
20241218,194200,48554660,9930,9930,9930,9930,0
|
|
20241218,194100,48554660,9930,9930,9930,9930,0
|
|
20241218,194000,48554660,9930,9930,9930,9930,0
|
|
20241218,193900,48554660,9930,9930,9930,9930,0
|
|
20241218,193800,48554660,9930,9930,9930,9930,0
|
|
20241218,193700,48554660,9930,9930,9930,9930,0
|
|
20241218,193600,48554660,9930,9930,9930,9930,0
|
|
20241218,193500,48554660,9930,9930,9930,9930,0
|
|
20241218,193400,48554660,9930,9930,9930,9930,0
|
|
20241218,193300,48554660,9930,9930,9930,9930,0
|
|
20241218,193200,48554660,9930,9930,9930,9930,0
|
|
20241218,193100,48554660,9930,9930,9930,9930,0
|
|
20241218,193000,48554660,9930,9930,9930,9930,0
|
|
20241218,192900,48554660,9930,9930,9930,9930,0
|
|
20241218,192800,48554660,9930,9930,9930,9930,0
|
|
20241218,192700,48554660,9930,9930,9930,9930,0
|
|
20241218,192600,48554660,9930,9930,9930,9930,0
|
|
20241218,192500,48554660,9930,9930,9930,9930,156
|
|
20241218,192400,48554660,9930,9930,9930,9930,0
|
|
20241218,192300,48554660,9930,9930,9930,9930,0
|
|
20241218,192200,48554660,9930,9930,9930,9930,0
|
|
20241218,192100,48554660,9930,9930,9930,9930,0
|
|
20241218,192000,48554660,9930,9930,9930,9930,0
|
|
20241218,191900,48554660,9930,9930,9930,9930,0
|
|
20241218,191800,48554660,9930,9930,9930,9930,0
|
|
20241218,191700,48554660,9930,9930,9930,9930,0
|
|
20241218,191600,48554660,9930,9930,9930,9930,0
|
|
20241218,191500,48554660,9930,9930,9930,9930,0
|
|
20241218,191400,48554660,9930,9930,9930,9930,0
|
|
20241218,191300,48554660,9930,9930,9930,9930,0
|
|
20241218,191200,48554660,9930,9930,9930,9930,0
|
|
20241218,191100,48554660,9930,9930,9930,9930,0
|
|
20241218,191000,48554660,9930,9930,9930,9930,0
|
|
20241218,190900,48554660,9930,9930,9930,9930,0
|
|
20241218,190800,48554660,9930,9930,9930,9930,0
|
|
20241218,190700,48554660,9930,9930,9930,9930,0
|
|
20241218,190600,48554660,9930,9930,9930,9930,0
|
|
20241218,190500,48554660,9930,9930,9930,9930,0
|
|
20241218,190400,48554660,9930,9930,9930,9930,0
|
|
20241218,190300,48554660,9930,9930,9930,9930,0
|
|
20241218,190200,48554660,9930,9930,9930,9930,0
|
|
20241218,190100,48554660,9930,9930,9930,9930,0
|
|
20241218,190000,48554660,9930,9930,9930,9930,0
|
|
20241218,185900,48554660,9930,9930,9930,9930,0
|
|
20241218,185800,48554660,9930,9930,9930,9930,0
|
|
20241218,185700,48554660,9930,9930,9930,9930,0
|
|
20241218,185600,48554660,9930,9930,9930,9930,0
|
|
20241218,185500,48554660,9930,9930,9930,9930,156
|
|
20241218,185400,48554660,9930,9930,9930,9930,0
|
|
20241218,185300,48554660,9930,9930,9930,9930,0
|
|
20241218,185200,48554660,9930,9930,9930,9930,0
|
|
20241218,185100,48554660,9930,9930,9930,9930,0
|
|
20241218,185000,48554660,9930,9930,9930,9930,0
|
|
20241218,184900,48554660,9930,9930,9930,9930,0
|
|
20241218,184800,48554660,9930,9930,9930,9930,0
|
|
20241218,184700,48554660,9930,9930,9930,9930,0
|
|
20241218,184600,48554660,9930,9930,9930,9930,0
|
|
20241218,184500,48554660,9930,9930,9930,9930,0
|
|
20241218,184400,48554660,9930,9930,9930,9930,0
|
|
20241218,184300,48554660,9930,9930,9930,9930,0
|
|
20241218,184200,48554660,9930,9930,9930,9930,0
|
|
20241218,184100,48554660,9930,9930,9930,9930,0
|
|
20241218,184000,48554660,9930,9930,9930,9930,0
|
|
20241218,183900,48554660,9930,9930,9930,9930,0
|
|
20241218,183800,48554660,9930,9930,9930,9930,0
|
|
20241218,183700,48554660,9930,9930,9930,9930,0
|
|
20241218,183600,48554660,9930,9930,9930,9930,0
|
|
20241218,183500,48554660,9930,9930,9930,9930,0
|
|
20241218,183400,48554660,9930,9930,9930,9930,0
|
|
20241218,183300,48554660,9930,9930,9930,9930,0
|
|
20241218,183200,48554660,9930,9930,9930,9930,0
|
|
20241218,183100,48554660,9930,9930,9930,9930,0
|
|
20241218,183000,48554660,9930,9930,9930,9930,0
|
|
20241218,182900,48554660,9930,9930,9930,9930,0
|
|
20241218,182800,48554660,9930,9930,9930,9930,0
|
|
20241218,182700,48554660,9930,9930,9930,9930,0
|
|
20241218,182600,48554660,9930,9930,9930,9930,0
|
|
20241218,182500,48554660,9930,9930,9930,9930,156
|
|
20241218,182400,48554660,9930,9930,9930,9930,0
|
|
20241218,182300,48554660,9930,9930,9930,9930,0
|
|
20241218,182200,48554660,9930,9930,9930,9930,0
|
|
20241218,182100,48554660,9930,9930,9930,9930,0
|
|
20241218,182000,48554660,9930,9930,9930,9930,0
|
|
20241218,181900,48554660,9930,9930,9930,9930,0
|
|
20241218,181800,48554660,9930,9930,9930,9930,0
|
|
20241218,181700,48554660,9930,9930,9930,9930,0
|
|
20241218,181600,48554660,9930,9930,9930,9930,0
|
|
20241218,181500,48554660,9930,9930,9930,9930,0
|
|
20241218,181400,48554660,9930,9930,9930,9930,0
|
|
20241218,181300,48554660,9930,9930,9930,9930,0
|
|
20241218,181200,48554660,9930,9930,9930,9930,0
|
|
20241218,181100,48554660,9930,9930,9930,9930,0
|
|
20241218,181000,48554660,9930,9930,9930,9930,0
|
|
20241218,180900,48554660,9930,9930,9930,9930,0
|
|
20241218,180800,48554660,9930,9930,9930,9930,0
|
|
20241218,180700,48554660,9930,9930,9930,9930,0
|
|
20241218,180600,48554660,9930,9930,9930,9930,0
|
|
20241218,180500,48554660,9930,9930,9930,9930,0
|
|
20241218,180400,48554660,9930,9930,9930,9930,0
|
|
20241218,180300,48554660,9930,9930,9930,9930,0
|
|
20241218,180200,48554660,9930,9930,9930,9930,0
|
|
20241218,180100,48554660,9930,9930,9930,9930,0
|
|
20241218,180000,48554660,9930,9930,9930,9930,0
|
|
20241218,175900,48554660,9930,9930,9930,9930,0
|
|
20241218,175800,48554660,9930,9930,9930,9930,0
|
|
20241218,175700,48554660,9930,9930,9930,9930,0
|
|
20241218,175600,48554660,9930,9930,9930,9930,0
|
|
20241218,175500,48554660,9930,9930,9930,9930,156
|
|
20241218,175400,48554660,9930,9930,9930,9930,0
|
|
20241218,175300,48554660,9930,9930,9930,9930,0
|
|
20241218,175200,48554660,9930,9930,9930,9930,0
|
|
20241218,175100,48554660,9930,9930,9930,9930,0
|
|
20241218,175000,48554660,9930,9930,9930,9930,0
|
|
20241218,174900,48554660,9930,9930,9930,9930,0
|
|
20241218,174800,48554660,9930,9930,9930,9930,0
|
|
20241218,174700,48554660,9930,9930,9930,9930,0
|
|
20241218,174600,48554660,9930,9930,9930,9930,0
|
|
20241218,174500,48554660,9930,9930,9930,9930,0
|
|
20241218,174400,48554660,9930,9930,9930,9930,0
|
|
20241218,174300,48554660,9930,9930,9930,9930,0
|
|
20241218,174200,48554660,9930,9930,9930,9930,0
|
|
20241218,174100,48554660,9930,9930,9930,9930,0
|
|
20241218,174000,48554660,9930,9930,9930,9930,0
|
|
20241218,173900,48554660,9930,9930,9930,9930,0
|
|
20241218,173800,48554660,9930,9930,9930,9930,0
|
|
20241218,173700,48554660,9930,9930,9930,9930,0
|
|
20241218,173600,48554660,9930,9930,9930,9930,0
|
|
20241218,173500,48554660,9930,9930,9930,9930,0
|
|
20241218,173400,48554660,9930,9930,9930,9930,0
|
|
20241218,173300,48554660,9930,9930,9930,9930,0
|
|
20241218,173200,48554660,9930,9930,9930,9930,0
|
|
20241218,173100,48554660,9930,9930,9930,9930,0
|
|
20241218,173000,48554660,9930,9930,9930,9930,0
|
|
20241218,172900,48554660,9930,9930,9930,9930,0
|
|
20241218,172800,48554660,9930,9930,9930,9930,0
|
|
20241218,172700,48554660,9930,9930,9930,9930,0
|
|
20241218,172600,48554660,9930,9930,9930,9930,0
|
|
20241218,172500,48554660,9930,9930,9930,9930,156
|
|
20241218,172400,48554660,9930,9930,9930,9930,0
|
|
20241218,172300,48554660,9930,9930,9930,9930,0
|
|
20241218,172200,48554660,9930,9930,9930,9930,0
|
|
20241218,172100,48554660,9930,9930,9930,9930,0
|
|
20241218,172000,48554660,9930,9930,9930,9930,0
|
|
20241218,171900,48554660,9930,9930,9930,9930,0
|
|
20241218,171800,48554660,9930,9930,9930,9930,0
|
|
20241218,171700,48554660,9930,9930,9930,9930,0
|
|
20241218,171600,48554660,9930,9930,9930,9930,0
|
|
20241218,171500,48554660,9930,9930,9930,9930,0
|
|
20241218,171400,48554660,9930,9930,9930,9930,0
|
|
20241218,171300,48554660,9930,9930,9930,9930,0
|
|
20241218,171200,48554660,9930,9930,9930,9930,0
|
|
20241218,171100,48554660,9930,9930,9930,9930,0
|
|
20241218,171000,48554660,9930,9930,9930,9930,0
|
|
20241218,170900,48554660,9930,9930,9930,9930,0
|
|
20241218,170800,48554660,9930,9930,9930,9930,0
|
|
20241218,170700,48554660,9930,9930,9930,9930,0
|
|
20241218,170600,48554660,9930,9930,9930,9930,0
|
|
20241218,170500,48554660,9930,9930,9930,9930,0
|
|
20241218,170400,48554660,9930,9930,9930,9930,0
|
|
20241218,170300,48554660,9930,9930,9930,9930,0
|
|
20241218,170200,48554660,9930,9930,9930,9930,0
|
|
20241218,170100,48554660,9930,9930,9930,9930,0
|
|
20241218,170000,48554660,9930,9930,9930,9930,0
|
|
20241218,165900,48554660,9930,9930,9930,9930,0
|
|
20241218,165800,48554660,9930,9930,9930,9930,0
|
|
20241218,165700,48554660,9930,9930,9930,9930,0
|
|
20241218,165600,48554660,9930,9930,9930,9930,0
|
|
20241218,165500,48554660,9930,9930,9930,9930,156
|
|
20241218,165400,48554660,9930,9930,9930,9930,0
|
|
20241218,165300,48554660,9930,9930,9930,9930,0
|
|
20241218,165200,48554660,9930,9930,9930,9930,0
|
|
20241218,165100,48554660,9930,9930,9930,9930,0
|
|
20241218,165000,48554660,9930,9930,9930,9930,0
|
|
20241218,164900,48554660,9930,9930,9930,9930,0
|
|
20241218,164800,48554660,9930,9930,9930,9930,0
|
|
20241218,164700,48554660,9930,9930,9930,9930,0
|
|
20241218,164600,48554660,9930,9930,9930,9930,0
|
|
20241218,164500,48554660,9930,9930,9930,9930,0
|
|
20241218,164400,48554660,9930,9930,9930,9930,0
|
|
20241218,164300,48554660,9930,9930,9930,9930,0
|
|
20241218,164200,48554660,9930,9930,9930,9930,0
|
|
20241218,164100,48554660,9930,9930,9930,9930,0
|
|
20241218,164000,48554660,9930,9930,9930,9930,0
|
|
20241218,163900,48554660,9930,9930,9930,9930,0
|
|
20241218,163800,48554660,9930,9930,9930,9930,0
|
|
20241218,163700,48554660,9930,9930,9930,9930,0
|
|
20241218,163600,48554660,9930,9930,9930,9930,0
|
|
20241218,163500,48554660,9930,9930,9930,9930,0
|
|
20241218,163400,48554660,9930,9930,9930,9930,0
|
|
20241218,163300,48554660,9930,9930,9930,9930,0
|
|
20241218,163200,48554660,9930,9930,9930,9930,0
|
|
20241218,163100,48554660,9930,9930,9930,9930,0
|
|
20241218,163000,48554660,9930,9930,9930,9930,0
|
|
20241218,162900,48554660,9930,9930,9930,9930,0
|
|
20241218,162800,48554660,9930,9930,9930,9930,0
|
|
20241218,162700,48554660,9930,9930,9930,9930,0
|
|
20241218,162600,48554660,9930,9930,9930,9930,0
|
|
20241218,162500,48554660,9930,9930,9930,9930,156
|
|
20241218,162400,48554660,9930,9930,9930,9930,0
|
|
20241218,162300,48554660,9930,9930,9930,9930,0
|
|
20241218,162200,48554660,9930,9930,9930,9930,0
|
|
20241218,162100,48554660,9930,9930,9930,9930,0
|
|
20241218,162000,48554660,9930,9930,9930,9930,0
|
|
20241218,161900,48554660,9930,9930,9930,9930,0
|
|
20241218,161800,48554660,9930,9930,9930,9930,0
|
|
20241218,161700,48554660,9930,9930,9930,9930,0
|
|
20241218,161600,48554660,9930,9930,9930,9930,0
|
|
20241218,161500,48554660,9930,9930,9930,9930,0
|
|
20241218,161400,48554660,9930,9930,9930,9930,0
|
|
20241218,161300,48554660,9930,9930,9930,9930,0
|
|
20241218,161200,48554660,9930,9930,9930,9930,0
|
|
20241218,161100,48554660,9930,9930,9930,9930,0
|
|
20241218,161000,48554660,9930,9930,9930,9930,0
|
|
20241218,160900,48554660,9930,9930,9930,9930,0
|
|
20241218,160800,48554660,9930,9930,9930,9930,0
|
|
20241218,160700,48554660,9930,9930,9930,9930,0
|
|
20241218,160600,48554660,9930,9930,9930,9930,0
|
|
20241218,160500,48554660,9930,9930,9930,9930,0
|
|
20241218,160400,48554660,9930,9930,9930,9930,0
|
|
20241218,160300,48554660,9930,9930,9930,9930,0
|
|
20241218,160200,48554660,9930,9930,9930,9930,0
|
|
20241218,160100,48554660,9930,9930,9930,9930,0
|
|
20241218,160000,48554660,9930,9930,9930,9930,0
|
|
20241218,155900,48554660,9930,9930,9930,9930,0
|
|
20241218,155800,48554660,9930,9930,9930,9930,0
|
|
20241218,155700,48554660,9930,9930,9930,9930,0
|
|
20241218,155600,48554660,9930,9930,9930,9930,0
|
|
20241218,155500,48554660,9930,9930,9930,9930,156
|
|
20241218,155400,48554660,9930,9930,9930,9930,0
|
|
20241218,155300,48554660,9930,9930,9930,9930,0
|
|
20241218,155200,48554660,9930,9930,9930,9930,0
|
|
20241218,155100,48554660,9930,9930,9930,9930,0
|
|
20241218,155000,48554660,9930,9930,9930,9930,0
|
|
20241218,154900,48554660,9930,9930,9930,9930,0
|
|
20241218,154800,48554660,9930,9930,9930,9930,0
|
|
20241218,154700,48554660,9930,9930,9930,9930,0
|
|
20241218,154600,48554660,9930,9930,9930,9930,0
|
|
20241218,154500,48554660,9930,9930,9930,9930,0
|
|
20241218,154400,48554660,9930,9930,9930,9930,0
|
|
20241218,154300,48554660,9930,9930,9930,9930,0
|
|
20241218,154200,48554660,9930,9930,9930,9930,0
|
|
20241218,154100,48554660,9930,9930,9930,9930,0
|
|
20241218,154000,48554660,9930,9930,9930,9930,0
|
|
20241218,153900,48554660,9930,9930,9930,9930,0
|
|
20241218,153800,48554660,9930,9930,9930,9930,0
|
|
20241218,153700,48554660,9930,9930,9930,9930,0
|
|
20241218,153600,48554660,9930,9930,9930,9930,0
|
|
20241218,153500,48554660,9930,9930,9930,9930,0
|
|
20241218,153400,48554660,9930,9930,9930,9930,0
|
|
20241218,153300,48554660,9930,9930,9930,9930,0
|
|
20241218,153200,48554660,9930,9930,9930,9930,0
|
|
20241218,153100,48554660,9930,9930,9930,9930,0
|
|
20241218,153000,48554660,9930,9930,9930,9930,156
|
|
20241218,152900,47005580,9940,9940,9940,9940,0
|
|
20241218,152800,47005580,9940,9940,9940,9940,0
|
|
20241218,152700,47005580,9940,9940,9940,9940,0
|
|
20241218,152600,47005580,9940,9940,9940,9940,0
|
|
20241218,152500,47005580,9940,9940,9940,9940,0
|
|
20241218,152400,47005580,9940,9940,9940,9940,0
|
|
20241218,152300,47005580,9940,9940,9940,9940,0
|
|
20241218,152200,47005580,9940,9940,9940,9940,0
|
|
20241218,152100,47005580,9940,9940,9940,9940,0
|
|
20241218,152000,47005580,9940,9940,9940,9940,0
|
|
20241218,151900,47005580,9940,9930,9940,9930,2
|
|
20241218,151800,46985710,9950,9950,9950,9950,0
|
|
20241218,151700,46985710,9950,9950,9950,9950,2
|
|
20241218,151600,46965810,9930,9930,9930,9930,0
|
|
20241218,151500,46965810,9930,9930,9930,9930,0
|
|
20241218,151400,46965810,9930,9930,9930,9930,0
|
|
20241218,151300,46965810,9930,9930,9930,9930,0
|
|
20241218,151200,46965810,9930,9950,9950,9930,54
|
|
20241218,151100,46428590,9950,9950,9950,9950,0
|
|
20241218,151000,46428590,9950,9930,9950,9930,16
|
|
20241218,150900,46269410,9940,9940,9940,9940,0
|
|
20241218,150800,46269410,9940,9940,9940,9940,106
|
|
20241218,150700,45215770,9930,9930,9930,9930,0
|
|
20241218,150600,45215770,9930,9930,9930,9930,0
|
|
20241218,150500,45215770,9930,9930,9930,9930,0
|
|
20241218,150400,45215770,9930,9930,9930,9930,0
|
|
20241218,150300,45215770,9930,9930,9930,9930,0
|
|
20241218,150200,45215770,9930,9930,9930,9930,0
|
|
20241218,150100,45215770,9930,9930,9930,9930,0
|
|
20241218,150000,45215770,9930,9930,9930,9930,0
|
|
20241218,145900,45215770,9930,9930,9930,9930,25
|
|
20241218,145800,44967520,9940,9950,9950,9940,110
|
|
20241218,145700,43873940,9950,9950,9950,9950,0
|
|
20241218,145600,43873940,9950,9950,9950,9950,1
|
|
20241218,145500,43863990,9950,9950,9950,9950,0
|
|
20241218,145400,43863990,9950,9950,9950,9950,0
|
|
20241218,145300,43863990,9950,9950,9950,9950,0
|
|
20241218,145200,43863990,9950,9950,9950,9950,0
|
|
20241218,145100,43863990,9950,9950,9950,9950,21
|
|
20241218,145000,43655040,9950,9950,9950,9950,0
|
|
20241218,144900,43655040,9950,9950,9950,9950,50
|
|
20241218,144800,43157540,9940,9940,9940,9940,0
|
|
20241218,144700,43157540,9940,9940,9940,9940,0
|
|
20241218,144600,43157540,9940,9940,9940,9940,0
|
|
20241218,144500,43157540,9940,9940,9940,9940,0
|
|
20241218,144400,43157540,9940,9940,9940,9940,0
|
|
20241218,144300,43157540,9940,9940,9940,9940,0
|
|
20241218,144200,43157540,9940,9940,9940,9940,0
|
|
20241218,144100,43157540,9940,9940,9940,9940,0
|
|
20241218,144000,43157540,9940,9940,9940,9940,0
|
|
20241218,143900,43157540,9940,9940,9940,9940,0
|
|
20241218,143800,43157540,9940,9940,9940,9940,0
|
|
20241218,143700,43157540,9940,9940,9940,9940,0
|
|
20241218,143600,43157540,9940,9940,9940,9940,0
|
|
20241218,143500,43157540,9940,9940,9940,9940,0
|
|
20241218,143400,43157540,9940,9940,9940,9940,0
|
|
20241218,143300,43157540,9940,9940,9940,9940,0
|
|
20241218,143200,43157540,9940,9940,9940,9940,0
|
|
20241218,143100,43157540,9940,9940,9940,9940,0
|
|
20241218,143000,43157540,9940,9940,9940,9940,0
|
|
20241218,142900,43157540,9940,9940,9940,9940,0
|
|
20241218,142800,43157540,9940,9940,9940,9940,0
|
|
20241218,142700,43157540,9940,9940,9940,9940,5
|
|
20241218,142600,43107840,9970,9970,9970,9970,0
|
|
20241218,142500,43107840,9970,9970,9970,9970,0
|
|
20241218,142400,43107840,9970,9970,9970,9970,0
|
|
20241218,142300,43107840,9970,9970,9970,9970,0
|
|
20241218,142200,43107840,9970,9970,9970,9970,0
|
|
20241218,142100,43107840,9970,9970,9970,9970,0
|
|
20241218,142000,43107840,9970,9970,9970,9970,0
|
|
20241218,141900,43107840,9970,9970,9970,9970,0
|
|
20241218,141800,43107840,9970,9970,9970,9970,50
|
|
20241218,141700,42609340,9970,9960,9970,9960,20
|
|
20241218,141600,42409950,9970,9970,9970,9970,0
|
|
20241218,141500,42409950,9970,9970,9970,9970,0
|
|
20241218,141400,42409950,9970,9970,9970,9970,0
|
|
20241218,141300,42409950,9970,9970,9970,9970,0
|
|
20241218,141200,42409950,9970,9970,9970,9970,0
|
|
20241218,141100,42409950,9970,9970,9970,9970,0
|
|
20241218,141000,42409950,9970,9970,9970,9970,0
|
|
20241218,140900,42409950,9970,9970,9970,9970,0
|
|
20241218,140800,42409950,9970,9970,9970,9970,0
|
|
20241218,140700,42409950,9970,9970,9970,9970,0
|
|
20241218,140600,42409950,9970,9970,9970,9970,0
|
|
20241218,140500,42409950,9970,9970,9970,9970,0
|
|
20241218,140400,42409950,9970,9970,9970,9970,0
|
|
20241218,140300,42409950,9970,9970,9970,9970,0
|
|
20241218,140200,42409950,9970,9970,9970,9970,0
|
|
20241218,140100,42409950,9970,9970,9970,9970,0
|
|
20241218,140000,42409950,9970,9970,9970,9970,20
|
|
20241218,135900,42210550,9940,9940,9940,9940,9
|
|
20241218,135800,42121090,9950,9950,9950,9950,0
|
|
20241218,135700,42121090,9950,9950,9950,9950,0
|
|
20241218,135600,42121090,9950,9950,9950,9950,0
|
|
20241218,135500,42121090,9950,9950,9950,9950,0
|
|
20241218,135400,42121090,9950,9950,9950,9950,0
|
|
20241218,135300,42121090,9950,9950,9950,9950,0
|
|
20241218,135200,42121090,9950,9950,9950,9950,0
|
|
20241218,135100,42121090,9950,9950,9950,9950,0
|
|
20241218,135000,42121090,9950,9950,9950,9950,0
|
|
20241218,134900,42121090,9950,9950,9950,9950,92
|
|
20241218,134800,41205690,9940,9940,9940,9940,48
|
|
20241218,134700,40728570,9930,9930,9930,9930,0
|
|
20241218,134600,40728570,9930,9930,9930,9930,0
|
|
20241218,134500,40728570,9930,9930,9930,9930,46
|
|
20241218,134400,40271790,9930,9930,9930,9930,100
|
|
20241218,134300,39278790,9930,9930,9930,9930,0
|
|
20241218,134200,39278790,9930,9930,9930,9930,0
|
|
20241218,134100,39278790,9930,9930,9930,9930,0
|
|
20241218,134000,39278790,9930,9930,9930,9930,10
|
|
20241218,133900,39179490,9930,9930,9930,9930,0
|
|
20241218,133800,39179490,9930,9930,9930,9930,0
|
|
20241218,133700,39179490,9930,9930,9930,9930,0
|
|
20241218,133600,39179490,9930,9930,9930,9930,1
|
|
20241218,133500,39169560,9920,9920,9920,9920,0
|
|
20241218,133400,39169560,9920,9920,9920,9920,1000
|
|
20241218,133300,29249560,9920,9920,9920,9920,0
|
|
20241218,133200,29249560,9920,9920,9920,9920,1
|
|
20241218,133100,29239640,9900,9900,9900,9900,0
|
|
20241218,133000,29239640,9900,9900,9900,9900,0
|
|
20241218,132900,29239640,9900,9900,9900,9900,237
|
|
20241218,132800,26893340,9900,9900,9900,9900,1
|
|
20241218,132700,26883440,9890,9890,9890,9890,0
|
|
20241218,132600,26883440,9890,9890,9890,9890,0
|
|
20241218,132500,26883440,9890,9890,9890,9890,0
|
|
20241218,132400,26883440,9890,9890,9890,9890,1
|
|
20241218,132300,26873550,9900,9900,9900,9900,0
|
|
20241218,132200,26873550,9900,9900,9900,9900,0
|
|
20241218,132100,26873550,9900,9900,9900,9900,0
|
|
20241218,132000,26873550,9900,9900,9900,9900,0
|
|
20241218,131900,26873550,9900,9900,9900,9900,0
|
|
20241218,131800,26873550,9900,9900,9900,9900,0
|
|
20241218,131700,26873550,9900,9900,9900,9900,30
|
|
20241218,131600,26576550,9920,9920,9920,9920,0
|
|
20241218,131500,26576550,9920,9920,9920,9920,0
|
|
20241218,131400,26576550,9920,9920,9920,9920,0
|
|
20241218,131300,26576550,9920,9920,9920,9920,0
|
|
20241218,131200,26576550,9920,9910,9920,9910,12
|
|
20241218,131100,26457620,9920,9920,9920,9920,1
|
|
20241218,131000,26447700,9900,9900,9900,9900,0
|
|
20241218,130900,26447700,9900,9900,9900,9900,1
|
|
20241218,130800,26437800,9860,9860,9860,9860,0
|
|
20241218,130700,26437800,9860,9860,9860,9860,0
|
|
20241218,130600,26437800,9860,9860,9860,9860,0
|
|
20241218,130500,26437800,9860,9860,9860,9860,0
|
|
20241218,130400,26437800,9860,9860,9860,9860,10
|
|
20241218,130300,26339200,9860,9860,9860,9860,0
|
|
20241218,130200,26339200,9860,9860,9860,9860,0
|
|
20241218,130100,26339200,9860,9860,9860,9860,0
|
|
20241218,130000,26339200,9860,9860,9860,9860,0
|
|
20241218,125900,26339200,9860,9860,9860,9860,0
|
|
20241218,125800,26339200,9860,9880,9880,9860,138
|
|
20241218,125700,24976310,9880,9880,9880,9880,0
|
|
20241218,125600,24976310,9880,9880,9880,9880,0
|
|
20241218,125500,24976310,9880,9880,9880,9880,0
|
|
20241218,125400,24976310,9880,9880,9880,9880,0
|
|
20241218,125300,24976310,9880,9880,9880,9880,0
|
|
20241218,125200,24976310,9880,9900,9900,9880,300
|
|
20241218,125100,22009070,9920,9920,9920,9920,0
|
|
20241218,125000,22009070,9920,9920,9920,9920,0
|
|
20241218,124900,22009070,9920,9920,9920,9920,0
|
|
20241218,124800,22009070,9920,9920,9920,9920,0
|
|
20241218,124700,22009070,9920,9920,9920,9920,0
|
|
20241218,124600,22009070,9920,9920,9920,9920,0
|
|
20241218,124500,22009070,9920,9920,9920,9920,0
|
|
20241218,124400,22009070,9920,9920,9920,9920,0
|
|
20241218,124300,22009070,9920,9920,9920,9920,0
|
|
20241218,124200,22009070,9920,9920,9920,9920,0
|
|
20241218,124100,22009070,9920,9920,9920,9920,3
|
|
20241218,124000,21979310,9920,9920,9920,9920,10
|
|
20241218,123900,21880110,9920,9920,9920,9920,0
|
|
20241218,123800,21880110,9920,9920,9920,9920,25
|
|
20241218,123700,21632110,9920,9920,9920,9920,0
|
|
20241218,123600,21632110,9920,9920,9920,9920,0
|
|
20241218,123500,21632110,9920,9920,9920,9920,0
|
|
20241218,123400,21632110,9920,9920,9920,9920,0
|
|
20241218,123300,21632110,9920,9920,9920,9920,0
|
|
20241218,123200,21632110,9920,9920,9920,9920,0
|
|
20241218,123100,21632110,9920,9920,9920,9920,25
|
|
20241218,123000,21384110,9920,9920,9920,9920,0
|
|
20241218,122900,21384110,9920,9920,9920,9920,0
|
|
20241218,122800,21384110,9920,9920,9920,9920,0
|
|
20241218,122700,21384110,9920,9920,9920,9920,0
|
|
20241218,122600,21384110,9920,9920,9920,9920,0
|
|
20241218,122500,21384110,9920,9930,9930,9920,65
|
|
20241218,122400,20739110,9920,9920,9920,9920,6
|
|
20241218,122300,20679590,9920,9920,9920,9920,47
|
|
20241218,122200,20213350,9930,9930,9930,9930,0
|
|
20241218,122100,20213350,9930,9930,9930,9930,0
|
|
20241218,122000,20213350,9930,9930,9930,9930,50
|
|
20241218,121900,19716850,9930,9930,9930,9930,0
|
|
20241218,121800,19716850,9930,9930,9930,9930,0
|
|
20241218,121700,19716850,9930,9930,9930,9930,0
|
|
20241218,121600,19716850,9930,9930,9930,9930,0
|
|
20241218,121500,19716850,9930,9930,9930,9930,0
|
|
20241218,121400,19716850,9930,9930,9930,9930,0
|
|
20241218,121300,19716850,9930,9930,9930,9930,100
|
|
20241218,121200,18723850,9900,9900,9900,9900,0
|
|
20241218,121100,18723850,9900,9900,9900,9900,0
|
|
20241218,121000,18723850,9900,9900,9900,9900,0
|
|
20241218,120900,18723850,9900,9900,9900,9900,0
|
|
20241218,120800,18723850,9900,9900,9900,9900,0
|
|
20241218,120700,18723850,9900,9900,9900,9900,0
|
|
20241218,120600,18723850,9900,9900,9900,9900,0
|
|
20241218,120500,18723850,9900,9900,9900,9900,0
|
|
20241218,120400,18723850,9900,9900,9900,9900,0
|
|
20241218,120300,18723850,9900,9900,9900,9900,0
|
|
20241218,120200,18723850,9900,9900,9900,9900,0
|
|
20241218,120100,18723850,9900,9900,9900,9900,0
|
|
20241218,120000,18723850,9900,9900,9900,9900,0
|
|
20241218,115900,18723850,9900,9900,9900,9900,0
|
|
20241218,115800,18723850,9900,9900,9900,9900,0
|
|
20241218,115700,18723850,9900,9900,9900,9900,0
|
|
20241218,115600,18723850,9900,9900,9900,9900,0
|
|
20241218,115500,18723850,9900,9900,9900,9900,0
|
|
20241218,115400,18723850,9900,9900,9900,9900,0
|
|
20241218,115300,18723850,9900,9900,9900,9900,7
|
|
20241218,115200,18654550,9900,9900,9900,9900,3
|
|
20241218,115100,18624850,9880,9880,9880,9880,0
|
|
20241218,115000,18624850,9880,9880,9880,9880,1
|
|
20241218,114900,18614970,9930,9930,9930,9930,0
|
|
20241218,114800,18614970,9930,9930,9930,9930,0
|
|
20241218,114700,18614970,9930,9930,9930,9930,0
|
|
20241218,114600,18614970,9930,9930,9930,9930,0
|
|
20241218,114500,18614970,9930,9930,9930,9930,0
|
|
20241218,114400,18614970,9930,9930,9930,9930,0
|
|
20241218,114300,18614970,9930,9930,9930,9930,0
|
|
20241218,114200,18614970,9930,9930,9930,9930,0
|
|
20241218,114100,18614970,9930,9930,9930,9930,0
|
|
20241218,114000,18614970,9930,9930,9930,9930,0
|
|
20241218,113900,18614970,9930,9930,9930,9930,0
|
|
20241218,113800,18614970,9930,9930,9930,9930,0
|
|
20241218,113700,18614970,9930,9930,9930,9930,0
|
|
20241218,113600,18614970,9930,9930,9930,9930,0
|
|
20241218,113500,18614970,9930,9930,9930,9930,0
|
|
20241218,113400,18614970,9930,9930,9930,9930,0
|
|
20241218,113300,18614970,9930,9930,9930,9930,0
|
|
20241218,113200,18614970,9930,9930,9930,9930,0
|
|
20241218,113100,18614970,9930,9930,9930,9930,0
|
|
20241218,113000,18614970,9930,9930,9930,9930,0
|
|
20241218,112900,18614970,9930,9930,9930,9930,0
|
|
20241218,112800,18614970,9930,9930,9930,9930,0
|
|
20241218,112700,18614970,9930,9930,9930,9930,0
|
|
20241218,112600,18614970,9930,9930,9930,9930,0
|
|
20241218,112500,18614970,9930,9930,9930,9930,0
|
|
20241218,112400,18614970,9930,9930,9930,9930,0
|
|
20241218,112300,18614970,9930,9930,9930,9930,0
|
|
20241218,112200,18614970,9930,9930,9930,9930,0
|
|
20241218,112100,18614970,9930,9930,9930,9930,0
|
|
20241218,112000,18614970,9930,9930,9930,9930,1
|
|
20241218,111900,18605040,9880,9880,9880,9880,0
|
|
20241218,111800,18605040,9880,9880,9880,9880,3
|
|
20241218,111700,18575400,9880,9880,9880,9880,0
|
|
20241218,111600,18575400,9880,9880,9880,9880,0
|
|
20241218,111500,18575400,9880,9880,9880,9880,0
|
|
20241218,111400,18575400,9880,9880,9880,9880,0
|
|
20241218,111300,18575400,9880,9880,9880,9880,0
|
|
20241218,111200,18575400,9880,9880,9880,9880,0
|
|
20241218,111100,18575400,9880,9880,9880,9880,0
|
|
20241218,111000,18575400,9880,9880,9880,9880,0
|
|
20241218,110900,18575400,9880,9880,9880,9880,0
|
|
20241218,110800,18575400,9880,9880,9880,9880,0
|
|
20241218,110700,18575400,9880,9900,9900,9880,500
|
|
20241218,110600,13633270,9930,9930,9930,9930,0
|
|
20241218,110500,13633270,9930,9930,9930,9930,0
|
|
20241218,110400,13633270,9930,9930,9930,9930,0
|
|
20241218,110300,13633270,9930,9930,9930,9930,0
|
|
20241218,110200,13633270,9930,9930,9930,9930,0
|
|
20241218,110100,13633270,9930,9930,9930,9930,0
|
|
20241218,110000,13633270,9930,9930,9930,9930,0
|
|
20241218,105900,13633270,9930,9930,9930,9930,0
|
|
20241218,105800,13633270,9930,9930,9930,9930,0
|
|
20241218,105700,13633270,9930,9930,9930,9930,3
|
|
20241218,105600,13603480,9900,9900,9900,9900,0
|
|
20241218,105500,13603480,9900,9900,9900,9900,0
|
|
20241218,105400,13603480,9900,9900,9900,9900,0
|
|
20241218,105300,13603480,9900,9900,9900,9900,0
|
|
20241218,105200,13603480,9900,9900,9900,9900,0
|
|
20241218,105100,13603480,9900,9900,9900,9900,0
|
|
20241218,105000,13603480,9900,9900,9900,9900,0
|
|
20241218,104900,13603480,9900,9900,9900,9900,0
|
|
20241218,104800,13603480,9900,9900,9900,9900,10
|
|
20241218,104700,13504480,9900,9900,9900,9900,0
|
|
20241218,104600,13504480,9900,9900,9900,9900,0
|
|
20241218,104500,13504480,9900,9900,9900,9900,0
|
|
20241218,104400,13504480,9900,9900,9900,9900,0
|
|
20241218,104300,13504480,9900,9900,9900,9900,0
|
|
20241218,104200,13504480,9900,9910,9910,9900,106
|
|
20241218,104100,12454880,9920,9920,9920,9920,1
|
|
20241218,104000,12444960,9930,9930,9930,9930,0
|
|
20241218,103900,12444960,9930,9930,9930,9930,0
|
|
20241218,103800,12444960,9930,9930,9930,9930,0
|
|
20241218,103700,12444960,9930,9930,9930,9930,0
|
|
20241218,103600,12444960,9930,9930,9930,9930,0
|
|
20241218,103500,12444960,9930,9930,9930,9930,0
|
|
20241218,103400,12444960,9930,9930,9930,9930,1
|
|
20241218,103300,12435030,9900,9900,9900,9900,1
|
|
20241218,103200,12425130,9900,9900,9900,9900,100
|
|
20241218,103100,11435130,9910,9910,9910,9910,0
|
|
20241218,103000,11435130,9910,9910,9910,9910,23
|
|
20241218,102900,11207200,9910,9910,9910,9910,0
|
|
20241218,102800,11207200,9910,9910,9910,9910,0
|
|
20241218,102700,11207200,9910,9910,9910,9910,0
|
|
20241218,102600,11207200,9910,9910,9910,9910,41
|
|
20241218,102500,10800890,9910,9910,9910,9910,6
|
|
20241218,102400,10741430,9910,9910,9910,9910,136
|
|
20241218,102300,9393670,9930,9930,9930,9930,0
|
|
20241218,102200,9393670,9930,9930,9930,9930,0
|
|
20241218,102100,9393670,9930,9930,9930,9930,0
|
|
20241218,102000,9393670,9930,9930,9930,9930,0
|
|
20241218,101900,9393670,9930,9930,9930,9930,0
|
|
20241218,101800,9393670,9930,9930,9930,9930,0
|
|
20241218,101700,9393670,9930,9930,9930,9930,0
|
|
20241218,101600,9393670,9930,9930,9930,9930,0
|
|
20241218,101500,9393670,9930,9930,9930,9930,0
|
|
20241218,101400,9393670,9930,9930,9930,9930,0
|
|
20241218,101300,9393670,9930,9930,9930,9930,0
|
|
20241218,101200,9393670,9930,9930,9930,9930,0
|
|
20241218,101100,9393670,9930,9930,9930,9930,0
|
|
20241218,101000,9393670,9930,9930,9930,9930,0
|
|
20241218,100900,9393670,9930,9930,9930,9930,0
|
|
20241218,100800,9393670,9930,9930,9930,9930,0
|
|
20241218,100700,9393670,9930,9930,9930,9930,0
|
|
20241218,100600,9393670,9930,9930,9930,9930,0
|
|
20241218,100500,9393670,9930,9930,9930,9930,0
|
|
20241218,100400,9393670,9930,9930,9930,9930,10
|
|
20241218,100300,9294370,9930,9930,9930,9930,13
|
|
20241218,100200,9165280,9930,9930,9930,9930,0
|
|
20241218,100100,9165280,9930,9930,9930,9930,0
|
|
20241218,100000,9165280,9930,9930,9930,9930,1
|
|
20241218,095900,9155350,9940,9940,9940,9940,0
|
|
20241218,095800,9155350,9940,9940,9940,9940,0
|
|
20241218,095700,9155350,9940,9940,9940,9940,0
|
|
20241218,095600,9155350,9940,9940,9940,9940,0
|
|
20241218,095500,9155350,9940,9940,9940,9940,0
|
|
20241218,095400,9155350,9940,9940,9940,9940,0
|
|
20241218,095300,9155350,9940,9940,9940,9940,0
|
|
20241218,095200,9155350,9940,9940,9940,9940,0
|
|
20241218,095100,9155350,9940,9940,9940,9940,0
|
|
20241218,095000,9155350,9940,9940,9940,9940,0
|
|
20241218,094900,9155350,9940,9940,9940,9940,0
|
|
20241218,094800,9155350,9940,9940,9940,9940,0
|
|
20241218,094700,9155350,9940,9940,9940,9940,0
|
|
20241218,094600,9155350,9940,9940,9940,9940,0
|
|
20241218,094500,9155350,9940,9940,9940,9940,0
|
|
20241218,094400,9155350,9940,9940,9940,9940,0
|
|
20241218,094300,9155350,9940,9940,9940,9940,0
|
|
20241218,094200,9155350,9940,9940,9940,9940,5
|
|
20241218,094100,9105650,9940,9940,9940,9940,1
|
|
20241218,094000,9095710,9950,9950,9950,9950,7
|
|
20241218,093900,9026060,9950,9950,9950,9950,1
|
|
20241218,093800,9016110,9910,9910,9910,9910,20
|
|
20241218,093700,8817910,9920,9930,9930,9920,529
|
|
20241218,093600,3565380,9940,9940,9940,9940,0
|
|
20241218,093500,3565380,9940,9940,9940,9940,27
|
|
20241218,093400,3297000,9930,9930,9930,9930,0
|
|
20241218,093300,3297000,9930,9940,9950,9930,177
|
|
20241218,093200,1537750,9940,9940,9940,9940,1
|
|
20241218,093100,1527810,10000,10000,10000,10000,0
|
|
20241218,093000,1527810,10000,10000,10000,10000,0
|
|
20241218,092900,1527810,10000,10000,10000,10000,0
|
|
20241218,092800,1527810,10000,10000,10000,10000,0
|
|
20241218,092700,1527810,10000,10000,10000,10000,0
|
|
20241218,092600,1527810,10000,10000,10000,10000,0
|
|
20241218,092500,1527810,10000,10000,10000,10000,0
|
|
20241218,092400,1527810,10000,9960,10000,9960,11
|
|
20241218,092300,1418010,9920,9920,9920,9920,0
|
|
20241218,092200,1418010,9920,9920,9920,9920,0
|
|
20241218,092100,1418010,9920,9920,9920,9920,0
|
|
20241218,092000,1418010,9920,9920,9920,9920,0
|
|
20241218,091900,1418010,9920,9920,9920,9920,0
|
|
20241218,091800,1418010,9920,9920,9920,9920,0
|
|
20241218,091700,1418010,9920,9920,9920,9920,0
|
|
20241218,091600,1418010,9920,9920,9920,9920,0
|
|
20241218,091500,1418010,9920,9920,9920,9920,0
|
|
20241218,091400,1418010,9920,9930,9930,9920,85
|
|
20241218,091300,574710,9910,9910,9910,9910,0
|
|
20241218,091200,574710,9910,9910,9910,9910,1
|
|
20241218,091100,564800,9900,9900,9900,9900,0
|
|
20241218,091000,564800,9900,9910,9910,9900,56
|
|
20241218,090900,9900,9900,9900,9900,9900,0
|
|
20241218,090800,9900,9900,9900,9900,9900,0
|
|
20241218,090700,9900,9900,9900,9900,9900,0
|
|
20241218,090600,9900,9900,9900,9900,9900,0
|
|
20241218,090500,9900,9900,9900,9900,9900,0
|
|
20241218,090400,9900,9900,9900,9900,9900,0
|
|
20241218,090300,9900,9900,9900,9900,9900,0
|
|
20241218,090200,9900,9900,9900,9900,9900,0
|
|
20241218,090100,9900,9900,9900,9900,9900,0
|
|
20241218,090000,9900,9900,9900,9900,9900,1
|