634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,193100,23296170,8620,8620,8620,8620,58
|
|
20240425,193000,23296170,8620,8620,8620,8620,0
|
|
20240425,192900,23296170,8620,8620,8620,8620,0
|
|
20240425,192800,23296170,8620,8620,8620,8620,0
|
|
20240425,192700,23296170,8620,8620,8620,8620,0
|
|
20240425,192600,23296170,8620,8620,8620,8620,0
|
|
20240425,192500,23296170,8620,8620,8620,8620,0
|
|
20240425,192400,23296170,8620,8620,8620,8620,0
|
|
20240425,192300,23296170,8620,8620,8620,8620,0
|
|
20240425,192200,23296170,8620,8620,8620,8620,0
|
|
20240425,192100,23296170,8620,8620,8620,8620,0
|
|
20240425,192000,23296170,8620,8620,8620,8620,0
|
|
20240425,191900,23296170,8620,8620,8620,8620,0
|
|
20240425,191800,23296170,8620,8620,8620,8620,0
|
|
20240425,191700,23296170,8620,8620,8620,8620,0
|
|
20240425,191600,23296170,8620,8620,8620,8620,0
|
|
20240425,191500,23296170,8620,8620,8620,8620,0
|
|
20240425,191400,23296170,8620,8620,8620,8620,0
|
|
20240425,191300,23296170,8620,8620,8620,8620,0
|
|
20240425,191200,23296170,8620,8620,8620,8620,0
|
|
20240425,191100,23296170,8620,8620,8620,8620,0
|
|
20240425,191000,23296170,8620,8620,8620,8620,0
|
|
20240425,190900,23296170,8620,8620,8620,8620,0
|
|
20240425,190800,23296170,8620,8620,8620,8620,0
|
|
20240425,190700,23296170,8620,8620,8620,8620,0
|
|
20240425,190600,23296170,8620,8620,8620,8620,0
|
|
20240425,190500,23296170,8620,8620,8620,8620,0
|
|
20240425,190400,23296170,8620,8620,8620,8620,0
|
|
20240425,190300,23296170,8620,8620,8620,8620,0
|
|
20240425,190200,23296170,8620,8620,8620,8620,0
|
|
20240425,190100,23296170,8620,8620,8620,8620,58
|
|
20240425,190000,23296170,8620,8620,8620,8620,0
|
|
20240425,185900,23296170,8620,8620,8620,8620,0
|
|
20240425,185800,23296170,8620,8620,8620,8620,0
|
|
20240425,185700,23296170,8620,8620,8620,8620,0
|
|
20240425,185600,23296170,8620,8620,8620,8620,0
|
|
20240425,185500,23296170,8620,8620,8620,8620,0
|
|
20240425,185400,23296170,8620,8620,8620,8620,0
|
|
20240425,185300,23296170,8620,8620,8620,8620,0
|
|
20240425,185200,23296170,8620,8620,8620,8620,0
|
|
20240425,185100,23296170,8620,8620,8620,8620,0
|
|
20240425,185000,23296170,8620,8620,8620,8620,0
|
|
20240425,184900,23296170,8620,8620,8620,8620,0
|
|
20240425,184800,23296170,8620,8620,8620,8620,0
|
|
20240425,184700,23296170,8620,8620,8620,8620,0
|
|
20240425,184600,23296170,8620,8620,8620,8620,0
|
|
20240425,184500,23296170,8620,8620,8620,8620,0
|
|
20240425,184400,23296170,8620,8620,8620,8620,0
|
|
20240425,184300,23296170,8620,8620,8620,8620,0
|
|
20240425,184200,23296170,8620,8620,8620,8620,0
|
|
20240425,184100,23296170,8620,8620,8620,8620,0
|
|
20240425,184000,23296170,8620,8620,8620,8620,0
|
|
20240425,183900,23296170,8620,8620,8620,8620,0
|
|
20240425,183800,23296170,8620,8620,8620,8620,0
|
|
20240425,183700,23296170,8620,8620,8620,8620,0
|
|
20240425,183600,23296170,8620,8620,8620,8620,0
|
|
20240425,183500,23296170,8620,8620,8620,8620,0
|
|
20240425,183400,23296170,8620,8620,8620,8620,0
|
|
20240425,183300,23296170,8620,8620,8620,8620,0
|
|
20240425,183200,23296170,8620,8620,8620,8620,0
|
|
20240425,183100,23296170,8620,8620,8620,8620,58
|
|
20240425,183000,23296170,8620,8620,8620,8620,0
|
|
20240425,182900,23296170,8620,8620,8620,8620,0
|
|
20240425,182800,23296170,8620,8620,8620,8620,0
|
|
20240425,182700,23296170,8620,8620,8620,8620,0
|
|
20240425,182600,23296170,8620,8620,8620,8620,0
|
|
20240425,182500,23296170,8620,8620,8620,8620,0
|
|
20240425,182400,23296170,8620,8620,8620,8620,0
|
|
20240425,182300,23296170,8620,8620,8620,8620,0
|
|
20240425,182200,23296170,8620,8620,8620,8620,0
|
|
20240425,182100,23296170,8620,8620,8620,8620,0
|
|
20240425,182000,23296170,8620,8620,8620,8620,0
|
|
20240425,181900,23296170,8620,8620,8620,8620,0
|
|
20240425,181800,23296170,8620,8620,8620,8620,0
|
|
20240425,181700,23296170,8620,8620,8620,8620,0
|
|
20240425,181600,23296170,8620,8620,8620,8620,0
|
|
20240425,181500,23296170,8620,8620,8620,8620,0
|
|
20240425,181400,23296170,8620,8620,8620,8620,0
|
|
20240425,181300,23296170,8620,8620,8620,8620,0
|
|
20240425,181200,23296170,8620,8620,8620,8620,0
|
|
20240425,181100,23296170,8620,8620,8620,8620,0
|
|
20240425,181000,23296170,8620,8620,8620,8620,0
|
|
20240425,180900,23296170,8620,8620,8620,8620,0
|
|
20240425,180800,23296170,8620,8620,8620,8620,0
|
|
20240425,180700,23296170,8620,8620,8620,8620,0
|
|
20240425,180600,23296170,8620,8620,8620,8620,0
|
|
20240425,180500,23296170,8620,8620,8620,8620,0
|
|
20240425,180400,23296170,8620,8620,8620,8620,0
|
|
20240425,180300,23296170,8620,8620,8620,8620,0
|
|
20240425,180200,23296170,8620,8620,8620,8620,0
|
|
20240425,180100,23296170,8620,8620,8620,8620,58
|
|
20240425,180000,23296170,8620,8620,8620,8620,0
|
|
20240425,175900,23296170,8620,8620,8620,8620,0
|
|
20240425,175800,23296170,8620,8620,8620,8620,0
|
|
20240425,175700,23296170,8620,8620,8620,8620,0
|
|
20240425,175600,23296170,8620,8620,8620,8620,0
|
|
20240425,175500,23296170,8620,8620,8620,8620,0
|
|
20240425,175400,23296170,8620,8620,8620,8620,0
|
|
20240425,175300,23296170,8620,8620,8620,8620,0
|
|
20240425,175200,23296170,8620,8620,8620,8620,0
|
|
20240425,175100,23296170,8620,8620,8620,8620,0
|
|
20240425,175000,23296170,8620,8620,8620,8620,0
|
|
20240425,174900,23296170,8620,8620,8620,8620,0
|
|
20240425,174800,23296170,8620,8620,8620,8620,0
|
|
20240425,174700,23296170,8620,8620,8620,8620,0
|
|
20240425,174600,23296170,8620,8620,8620,8620,0
|
|
20240425,174500,23296170,8620,8620,8620,8620,0
|
|
20240425,174400,23296170,8620,8620,8620,8620,0
|
|
20240425,174300,23296170,8620,8620,8620,8620,0
|
|
20240425,174200,23296170,8620,8620,8620,8620,0
|
|
20240425,174100,23296170,8620,8620,8620,8620,0
|
|
20240425,174000,23296170,8620,8620,8620,8620,0
|
|
20240425,173900,23296170,8620,8620,8620,8620,0
|
|
20240425,173800,23296170,8620,8620,8620,8620,0
|
|
20240425,173700,23296170,8620,8620,8620,8620,0
|
|
20240425,173600,23296170,8620,8620,8620,8620,0
|
|
20240425,173500,23296170,8620,8620,8620,8620,0
|
|
20240425,173400,23296170,8620,8620,8620,8620,0
|
|
20240425,173300,23296170,8620,8620,8620,8620,0
|
|
20240425,173200,23296170,8620,8620,8620,8620,0
|
|
20240425,173100,23296170,8620,8620,8620,8620,58
|
|
20240425,173000,23296170,8620,8620,8620,8620,0
|
|
20240425,172900,23296170,8620,8620,8620,8620,0
|
|
20240425,172800,23296170,8620,8620,8620,8620,0
|
|
20240425,172700,23296170,8620,8620,8620,8620,0
|
|
20240425,172600,23296170,8620,8620,8620,8620,0
|
|
20240425,172500,23296170,8620,8620,8620,8620,0
|
|
20240425,172400,23296170,8620,8620,8620,8620,0
|
|
20240425,172300,23296170,8620,8620,8620,8620,0
|
|
20240425,172200,23296170,8620,8620,8620,8620,0
|
|
20240425,172100,23296170,8620,8620,8620,8620,0
|
|
20240425,172000,23296170,8620,8620,8620,8620,0
|
|
20240425,171900,23296170,8620,8620,8620,8620,0
|
|
20240425,171800,23296170,8620,8620,8620,8620,0
|
|
20240425,171700,23296170,8620,8620,8620,8620,0
|
|
20240425,171600,23296170,8620,8620,8620,8620,0
|
|
20240425,171500,23296170,8620,8620,8620,8620,0
|
|
20240425,171400,23296170,8620,8620,8620,8620,0
|
|
20240425,171300,23296170,8620,8620,8620,8620,0
|
|
20240425,171200,23296170,8620,8620,8620,8620,0
|
|
20240425,171100,23296170,8620,8620,8620,8620,0
|
|
20240425,171000,23296170,8620,8620,8620,8620,0
|
|
20240425,170900,23296170,8620,8620,8620,8620,0
|
|
20240425,170800,23296170,8620,8620,8620,8620,0
|
|
20240425,170700,23296170,8620,8620,8620,8620,0
|
|
20240425,170600,23296170,8620,8620,8620,8620,0
|
|
20240425,170500,23296170,8620,8620,8620,8620,0
|
|
20240425,170400,23296170,8620,8620,8620,8620,0
|
|
20240425,170300,23296170,8620,8620,8620,8620,0
|
|
20240425,170200,23296170,8620,8620,8620,8620,0
|
|
20240425,170100,23296170,8620,8620,8620,8620,58
|
|
20240425,170000,23296170,8620,8620,8620,8620,0
|
|
20240425,165900,23296170,8620,8620,8620,8620,0
|
|
20240425,165800,23296170,8620,8620,8620,8620,0
|
|
20240425,165700,23296170,8620,8620,8620,8620,0
|
|
20240425,165600,23296170,8620,8620,8620,8620,0
|
|
20240425,165500,23296170,8620,8620,8620,8620,0
|
|
20240425,165400,23296170,8620,8620,8620,8620,0
|
|
20240425,165300,23296170,8620,8620,8620,8620,0
|
|
20240425,165200,23296170,8620,8620,8620,8620,0
|
|
20240425,165100,23296170,8620,8620,8620,8620,0
|
|
20240425,165000,23296170,8620,8620,8620,8620,0
|
|
20240425,164900,23296170,8620,8620,8620,8620,0
|
|
20240425,164800,23296170,8620,8620,8620,8620,0
|
|
20240425,164700,23296170,8620,8620,8620,8620,0
|
|
20240425,164600,23296170,8620,8620,8620,8620,0
|
|
20240425,164500,23296170,8620,8620,8620,8620,0
|
|
20240425,164400,23296170,8620,8620,8620,8620,0
|
|
20240425,164300,23296170,8620,8620,8620,8620,0
|
|
20240425,164200,23296170,8620,8620,8620,8620,0
|
|
20240425,164100,23296170,8620,8620,8620,8620,0
|
|
20240425,164000,23296170,8620,8620,8620,8620,0
|
|
20240425,163900,23296170,8620,8620,8620,8620,0
|
|
20240425,163800,23296170,8620,8620,8620,8620,0
|
|
20240425,163700,23296170,8620,8620,8620,8620,0
|
|
20240425,163600,23296170,8620,8620,8620,8620,0
|
|
20240425,163500,23296170,8620,8620,8620,8620,0
|
|
20240425,163400,23296170,8620,8620,8620,8620,0
|
|
20240425,163300,23296170,8620,8620,8620,8620,0
|
|
20240425,163200,23296170,8620,8620,8620,8620,0
|
|
20240425,163100,23296170,8620,8620,8620,8620,58
|
|
20240425,163000,23296170,8620,8620,8620,8620,0
|
|
20240425,162900,23296170,8620,8620,8620,8620,0
|
|
20240425,162800,23296170,8620,8620,8620,8620,0
|
|
20240425,162700,23296170,8620,8620,8620,8620,0
|
|
20240425,162600,23296170,8620,8620,8620,8620,0
|
|
20240425,162500,23296170,8620,8620,8620,8620,0
|
|
20240425,162400,23296170,8620,8620,8620,8620,0
|
|
20240425,162300,23296170,8620,8620,8620,8620,0
|
|
20240425,162200,23296170,8620,8620,8620,8620,0
|
|
20240425,162100,23296170,8620,8620,8620,8620,0
|
|
20240425,162000,23296170,8620,8620,8620,8620,0
|
|
20240425,161900,23296170,8620,8620,8620,8620,0
|
|
20240425,161800,23296170,8620,8620,8620,8620,0
|
|
20240425,161700,23296170,8620,8620,8620,8620,0
|
|
20240425,161600,23296170,8620,8620,8620,8620,0
|
|
20240425,161500,23296170,8620,8620,8620,8620,0
|
|
20240425,161400,23296170,8620,8620,8620,8620,0
|
|
20240425,161300,23296170,8620,8620,8620,8620,0
|
|
20240425,161200,23296170,8620,8620,8620,8620,0
|
|
20240425,161100,23296170,8620,8620,8620,8620,0
|
|
20240425,161000,23296170,8620,8620,8620,8620,0
|
|
20240425,160900,23296170,8620,8620,8620,8620,0
|
|
20240425,160800,23296170,8620,8620,8620,8620,0
|
|
20240425,160700,23296170,8620,8620,8620,8620,0
|
|
20240425,160600,23296170,8620,8620,8620,8620,0
|
|
20240425,160500,23296170,8620,8620,8620,8620,0
|
|
20240425,160400,23296170,8620,8620,8620,8620,0
|
|
20240425,160300,23296170,8620,8620,8620,8620,0
|
|
20240425,160200,23296170,8620,8620,8620,8620,0
|
|
20240425,160100,23296170,8620,8620,8620,8620,58
|
|
20240425,160000,23296170,8620,8620,8620,8620,0
|
|
20240425,155900,23296170,8620,8620,8620,8620,0
|
|
20240425,155800,23296170,8620,8620,8620,8620,0
|
|
20240425,155700,23296170,8620,8620,8620,8620,0
|
|
20240425,155600,23296170,8620,8620,8620,8620,0
|
|
20240425,155500,23296170,8620,8620,8620,8620,0
|
|
20240425,155400,23296170,8620,8620,8620,8620,0
|
|
20240425,155300,23296170,8620,8620,8620,8620,0
|
|
20240425,155200,23296170,8620,8620,8620,8620,0
|
|
20240425,155100,23296170,8620,8620,8620,8620,0
|
|
20240425,155000,23296170,8620,8620,8620,8620,0
|
|
20240425,154900,23296170,8620,8620,8620,8620,0
|
|
20240425,154800,23296170,8620,8620,8620,8620,0
|
|
20240425,154700,23296170,8620,8620,8620,8620,0
|
|
20240425,154600,23296170,8620,8620,8620,8620,0
|
|
20240425,154500,23296170,8620,8620,8620,8620,0
|
|
20240425,154400,23296170,8620,8620,8620,8620,0
|
|
20240425,154300,23296170,8620,8620,8620,8620,0
|
|
20240425,154200,23296170,8620,8620,8620,8620,0
|
|
20240425,154100,23296170,8620,8620,8620,8620,0
|
|
20240425,154000,23296170,8620,8620,8620,8620,0
|
|
20240425,153900,23296170,8620,8620,8620,8620,0
|
|
20240425,153800,23296170,8620,8620,8620,8620,0
|
|
20240425,153700,23296170,8620,8620,8620,8620,0
|
|
20240425,153600,23296170,8620,8620,8620,8620,0
|
|
20240425,153500,23296170,8620,8620,8620,8620,0
|
|
20240425,153400,23296170,8620,8620,8620,8620,0
|
|
20240425,153300,23296170,8620,8620,8620,8620,0
|
|
20240425,153200,23296170,8620,8620,8620,8620,0
|
|
20240425,153100,23296170,8620,8620,8620,8620,58
|
|
20240425,153000,23296170,8620,8620,8620,8620,58
|
|
20240425,152900,22796210,8630,8630,8630,8630,0
|
|
20240425,152800,22796210,8630,8630,8630,8630,0
|
|
20240425,152700,22796210,8630,8630,8630,8630,0
|
|
20240425,152600,22796210,8630,8630,8630,8630,0
|
|
20240425,152500,22796210,8630,8630,8630,8630,0
|
|
20240425,152400,22796210,8630,8630,8630,8630,0
|
|
20240425,152300,22796210,8630,8630,8630,8630,0
|
|
20240425,152200,22796210,8630,8630,8630,8630,0
|
|
20240425,152100,22796210,8630,8630,8630,8630,0
|
|
20240425,152000,22796210,8630,8630,8630,8630,0
|
|
20240425,151900,22796210,8630,8630,8630,8630,0
|
|
20240425,151800,22796210,8630,8630,8630,8630,0
|
|
20240425,151700,22796210,8630,8630,8630,8630,0
|
|
20240425,151600,22796210,8630,8630,8630,8630,2
|
|
20240425,151500,22778950,8580,8610,8610,8580,130
|
|
20240425,151400,21663310,8620,8620,8620,8620,0
|
|
20240425,151300,21663310,8620,8620,8620,8620,0
|
|
20240425,151200,21663310,8620,8620,8620,8620,0
|
|
20240425,151100,21663310,8620,8620,8620,8620,0
|
|
20240425,151000,21663310,8620,8620,8620,8620,42
|
|
20240425,150900,21301270,8620,8620,8620,8620,0
|
|
20240425,150800,21301270,8620,8620,8620,8620,0
|
|
20240425,150700,21301270,8620,8620,8620,8620,0
|
|
20240425,150600,21301270,8620,8620,8620,8620,0
|
|
20240425,150500,21301270,8620,8620,8620,8620,0
|
|
20240425,150400,21301270,8620,8620,8620,8620,0
|
|
20240425,150300,21301270,8620,8620,8620,8620,0
|
|
20240425,150200,21301270,8620,8620,8620,8620,0
|
|
20240425,150100,21301270,8620,8620,8620,8620,0
|
|
20240425,150000,21301270,8620,8620,8620,8620,0
|
|
20240425,145900,21301270,8620,8620,8620,8620,0
|
|
20240425,145800,21301270,8620,8620,8620,8620,0
|
|
20240425,145700,21301270,8620,8620,8620,8620,0
|
|
20240425,145600,21301270,8620,8620,8620,8620,0
|
|
20240425,145500,21301270,8620,8620,8620,8620,0
|
|
20240425,145400,21301270,8620,8620,8620,8620,0
|
|
20240425,145300,21301270,8620,8620,8620,8620,0
|
|
20240425,145200,21301270,8620,8620,8620,8620,0
|
|
20240425,145100,21301270,8620,8620,8620,8620,0
|
|
20240425,145000,21301270,8620,8620,8620,8620,0
|
|
20240425,144900,21301270,8620,8620,8620,8620,0
|
|
20240425,144800,21301270,8620,8620,8620,8620,0
|
|
20240425,144700,21301270,8620,8620,8620,8620,0
|
|
20240425,144600,21301270,8620,8620,8620,8620,117
|
|
20240425,144500,20292730,8620,8620,8620,8620,30
|
|
20240425,144400,20034130,8620,8620,8620,8620,0
|
|
20240425,144300,20034130,8620,8620,8620,8620,0
|
|
20240425,144200,20034130,8620,8620,8620,8620,5
|
|
20240425,144100,19991030,8670,8670,8670,8670,0
|
|
20240425,144000,19991030,8670,8670,8670,8670,0
|
|
20240425,143900,19991030,8670,8670,8670,8670,0
|
|
20240425,143800,19991030,8670,8670,8670,8670,0
|
|
20240425,143700,19991030,8670,8670,8670,8670,0
|
|
20240425,143600,19991030,8670,8670,8670,8670,0
|
|
20240425,143500,19991030,8670,8670,8670,8670,0
|
|
20240425,143400,19991030,8670,8670,8670,8670,0
|
|
20240425,143300,19991030,8670,8670,8670,8670,1
|
|
20240425,143200,19982360,8670,8670,8670,8670,0
|
|
20240425,143100,19982360,8670,8670,8670,8670,0
|
|
20240425,143000,19982360,8670,8670,8670,8670,0
|
|
20240425,142900,19982360,8670,8670,8670,8670,0
|
|
20240425,142800,19982360,8670,8670,8670,8670,0
|
|
20240425,142700,19982360,8670,8670,8670,8670,0
|
|
20240425,142600,19982360,8670,8670,8670,8670,0
|
|
20240425,142500,19982360,8670,8670,8670,8670,0
|
|
20240425,142400,19982360,8670,8670,8670,8670,0
|
|
20240425,142300,19982360,8670,8670,8670,8670,0
|
|
20240425,142200,19982360,8670,8670,8670,8670,0
|
|
20240425,142100,19982360,8670,8670,8670,8670,0
|
|
20240425,142000,19982360,8670,8670,8670,8670,0
|
|
20240425,141900,19982360,8670,8670,8670,8670,0
|
|
20240425,141800,19982360,8670,8670,8670,8670,3
|
|
20240425,141700,19956350,8610,8610,8610,8610,0
|
|
20240425,141600,19956350,8610,8610,8610,8610,0
|
|
20240425,141500,19956350,8610,8610,8610,8610,0
|
|
20240425,141400,19956350,8610,8610,8610,8610,0
|
|
20240425,141300,19956350,8610,8610,8610,8610,0
|
|
20240425,141200,19956350,8610,8610,8610,8610,0
|
|
20240425,141100,19956350,8610,8610,8610,8610,0
|
|
20240425,141000,19956350,8610,8610,8610,8610,0
|
|
20240425,140900,19956350,8610,8610,8610,8610,0
|
|
20240425,140800,19956350,8610,8610,8610,8610,0
|
|
20240425,140700,19956350,8610,8610,8610,8610,0
|
|
20240425,140600,19956350,8610,8610,8610,8610,0
|
|
20240425,140500,19956350,8610,8610,8610,8610,0
|
|
20240425,140400,19956350,8610,8610,8610,8610,0
|
|
20240425,140300,19956350,8610,8610,8610,8610,0
|
|
20240425,140200,19956350,8610,8610,8610,8610,0
|
|
20240425,140100,19956350,8610,8610,8610,8610,0
|
|
20240425,140000,19956350,8610,8610,8610,8610,0
|
|
20240425,135900,19956350,8610,8610,8610,8610,0
|
|
20240425,135800,19956350,8610,8610,8610,8610,0
|
|
20240425,135700,19956350,8610,8610,8610,8610,0
|
|
20240425,135600,19956350,8610,8610,8610,8610,0
|
|
20240425,135500,19956350,8610,8610,8610,8610,0
|
|
20240425,135400,19956350,8610,8610,8610,8610,0
|
|
20240425,135300,19956350,8610,8610,8610,8610,0
|
|
20240425,135200,19956350,8610,8610,8610,8610,0
|
|
20240425,135100,19956350,8610,8610,8610,8610,0
|
|
20240425,135000,19956350,8610,8610,8610,8610,0
|
|
20240425,134900,19956350,8610,8610,8610,8610,0
|
|
20240425,134800,19956350,8610,8610,8610,8610,10
|
|
20240425,134700,19870250,8690,8690,8690,8690,0
|
|
20240425,134600,19870250,8690,8690,8690,8690,0
|
|
20240425,134500,19870250,8690,8690,8690,8690,0
|
|
20240425,134400,19870250,8690,8690,8690,8690,0
|
|
20240425,134300,19870250,8690,8690,8690,8690,0
|
|
20240425,134200,19870250,8690,8690,8690,8690,0
|
|
20240425,134100,19870250,8690,8690,8690,8690,0
|
|
20240425,134000,19870250,8690,8690,8690,8690,0
|
|
20240425,133900,19870250,8690,8690,8690,8690,0
|
|
20240425,133800,19870250,8690,8690,8690,8690,0
|
|
20240425,133700,19870250,8690,8690,8690,8690,0
|
|
20240425,133600,19870250,8690,8690,8690,8690,0
|
|
20240425,133500,19870250,8690,8690,8690,8690,0
|
|
20240425,133400,19870250,8690,8660,8690,8660,228
|
|
20240425,133300,17890650,8650,8600,8660,8540,1213
|
|
20240425,133200,7410030,8540,8540,8540,8540,0
|
|
20240425,133100,7410030,8540,8540,8540,8540,0
|
|
20240425,133000,7410030,8540,8540,8540,8540,0
|
|
20240425,132900,7410030,8540,8540,8540,8540,0
|
|
20240425,132800,7410030,8540,8540,8540,8540,0
|
|
20240425,132700,7410030,8540,8540,8540,8540,0
|
|
20240425,132600,7410030,8540,8540,8540,8540,0
|
|
20240425,132500,7410030,8540,8540,8540,8540,0
|
|
20240425,132400,7410030,8540,8540,8540,8540,0
|
|
20240425,132300,7410030,8540,8540,8540,8540,0
|
|
20240425,132200,7410030,8540,8540,8540,8540,0
|
|
20240425,132100,7410030,8540,8540,8540,8540,0
|
|
20240425,132000,7410030,8540,8540,8540,8540,0
|
|
20240425,131900,7410030,8540,8540,8540,8540,0
|
|
20240425,131800,7410030,8540,8540,8540,8540,0
|
|
20240425,131700,7410030,8540,8540,8540,8540,0
|
|
20240425,131600,7410030,8540,8540,8540,8540,0
|
|
20240425,131500,7410030,8540,8540,8540,8540,0
|
|
20240425,131400,7410030,8540,8540,8540,8540,0
|
|
20240425,131300,7410030,8540,8540,8540,8540,0
|
|
20240425,131200,7410030,8540,8540,8540,8540,12
|
|
20240425,131100,7307550,8540,8540,8540,8540,0
|
|
20240425,131000,7307550,8540,8540,8540,8540,53
|
|
20240425,130900,6854930,8600,8600,8600,8600,0
|
|
20240425,130800,6854930,8600,8600,8600,8600,0
|
|
20240425,130700,6854930,8600,8600,8600,8600,0
|
|
20240425,130600,6854930,8600,8600,8600,8600,0
|
|
20240425,130500,6854930,8600,8600,8600,8600,0
|
|
20240425,130400,6854930,8600,8600,8600,8600,4
|
|
20240425,130300,6820530,8600,8600,8600,8600,0
|
|
20240425,130200,6820530,8600,8600,8600,8600,1
|
|
20240425,130100,6811930,8540,8540,8540,8540,0
|
|
20240425,130000,6811930,8540,8540,8540,8540,0
|
|
20240425,125900,6811930,8540,8540,8540,8540,0
|
|
20240425,125800,6811930,8540,8540,8540,8540,0
|
|
20240425,125700,6811930,8540,8540,8540,8540,0
|
|
20240425,125600,6811930,8540,8540,8540,8540,0
|
|
20240425,125500,6811930,8540,8540,8540,8540,0
|
|
20240425,125400,6811930,8540,8540,8540,8540,0
|
|
20240425,125300,6811930,8540,8540,8540,8540,0
|
|
20240425,125200,6811930,8540,8540,8540,8540,0
|
|
20240425,125100,6811930,8540,8540,8540,8540,0
|
|
20240425,125000,6811930,8540,8540,8540,8540,0
|
|
20240425,124900,6811930,8540,8540,8540,8540,0
|
|
20240425,124800,6811930,8540,8540,8540,8540,0
|
|
20240425,124700,6811930,8540,8540,8540,8540,0
|
|
20240425,124600,6811930,8540,8540,8540,8540,0
|
|
20240425,124500,6811930,8540,8540,8540,8540,0
|
|
20240425,124400,6811930,8540,8540,8540,8540,0
|
|
20240425,124300,6811930,8540,8540,8540,8540,0
|
|
20240425,124200,6811930,8540,8540,8540,8540,0
|
|
20240425,124100,6811930,8540,8540,8540,8540,0
|
|
20240425,124000,6811930,8540,8540,8540,8540,0
|
|
20240425,123900,6811930,8540,8540,8540,8540,0
|
|
20240425,123800,6811930,8540,8540,8540,8540,0
|
|
20240425,123700,6811930,8540,8540,8540,8540,0
|
|
20240425,123600,6811930,8540,8540,8540,8540,0
|
|
20240425,123500,6811930,8540,8540,8540,8540,0
|
|
20240425,123400,6811930,8540,8540,8540,8540,0
|
|
20240425,123300,6811930,8540,8540,8540,8540,0
|
|
20240425,123200,6811930,8540,8540,8540,8540,1
|
|
20240425,123100,6803390,8590,8590,8590,8590,0
|
|
20240425,123000,6803390,8590,8590,8590,8590,0
|
|
20240425,122900,6803390,8590,8590,8590,8590,0
|
|
20240425,122800,6803390,8590,8590,8590,8590,0
|
|
20240425,122700,6803390,8590,8590,8590,8590,0
|
|
20240425,122600,6803390,8590,8590,8590,8590,0
|
|
20240425,122500,6803390,8590,8590,8590,8590,27
|
|
20240425,122400,6571460,8600,8600,8600,8600,0
|
|
20240425,122300,6571460,8600,8600,8600,8600,0
|
|
20240425,122200,6571460,8600,8600,8600,8600,0
|
|
20240425,122100,6571460,8600,8600,8600,8600,0
|
|
20240425,122000,6571460,8600,8600,8600,8600,0
|
|
20240425,121900,6571460,8600,8600,8600,8600,0
|
|
20240425,121800,6571460,8600,8600,8600,8600,0
|
|
20240425,121700,6571460,8600,8600,8600,8600,0
|
|
20240425,121600,6571460,8600,8600,8600,8600,0
|
|
20240425,121500,6571460,8600,8600,8600,8600,0
|
|
20240425,121400,6571460,8600,8600,8600,8600,0
|
|
20240425,121300,6571460,8600,8600,8600,8600,0
|
|
20240425,121200,6571460,8600,8600,8600,8600,0
|
|
20240425,121100,6571460,8600,8600,8600,8600,0
|
|
20240425,121000,6571460,8600,8600,8600,8600,0
|
|
20240425,120900,6571460,8600,8600,8600,8600,0
|
|
20240425,120800,6571460,8600,8600,8600,8600,0
|
|
20240425,120700,6571460,8600,8600,8600,8600,0
|
|
20240425,120600,6571460,8600,8600,8600,8600,0
|
|
20240425,120500,6571460,8600,8600,8600,8600,0
|
|
20240425,120400,6571460,8600,8600,8600,8600,0
|
|
20240425,120300,6571460,8600,8600,8600,8600,0
|
|
20240425,120200,6571460,8600,8600,8600,8600,0
|
|
20240425,120100,6571460,8600,8600,8600,8600,0
|
|
20240425,120000,6571460,8600,8600,8600,8600,1
|
|
20240425,115900,6562860,8600,8600,8600,8600,0
|
|
20240425,115800,6562860,8600,8600,8600,8600,0
|
|
20240425,115700,6562860,8600,8600,8600,8600,0
|
|
20240425,115600,6562860,8600,8600,8600,8600,0
|
|
20240425,115500,6562860,8600,8600,8600,8600,0
|
|
20240425,115400,6562860,8600,8590,8600,8590,18
|
|
20240425,115300,6408230,8600,8600,8600,8600,0
|
|
20240425,115200,6408230,8600,8600,8600,8600,0
|
|
20240425,115100,6408230,8600,8600,8600,8600,0
|
|
20240425,115000,6408230,8600,8600,8600,8600,0
|
|
20240425,114900,6408230,8600,8600,8600,8600,0
|
|
20240425,114800,6408230,8600,8600,8600,8600,0
|
|
20240425,114700,6408230,8600,8600,8600,8600,0
|
|
20240425,114600,6408230,8600,8600,8600,8600,0
|
|
20240425,114500,6408230,8600,8600,8600,8600,1
|
|
20240425,114400,6399630,8600,8590,8600,8590,158
|
|
20240425,114300,5042220,8530,8530,8530,8530,0
|
|
20240425,114200,5042220,8530,8530,8530,8530,0
|
|
20240425,114100,5042220,8530,8550,8550,8530,60
|
|
20240425,114000,4529850,8550,8580,8590,8550,367
|
|
20240425,113900,1387210,8580,8580,8580,8580,0
|
|
20240425,113800,1387210,8580,8580,8580,8580,0
|
|
20240425,113700,1387210,8580,8580,8580,8580,0
|
|
20240425,113600,1387210,8580,8580,8580,8580,0
|
|
20240425,113500,1387210,8580,8580,8580,8580,0
|
|
20240425,113400,1387210,8580,8580,8580,8580,0
|
|
20240425,113300,1387210,8580,8580,8580,8580,0
|
|
20240425,113200,1387210,8580,8580,8580,8580,0
|
|
20240425,113100,1387210,8580,8580,8580,8580,0
|
|
20240425,113000,1387210,8580,8580,8580,8580,1
|
|
20240425,112900,1378630,8580,8580,8580,8580,0
|
|
20240425,112800,1378630,8580,8580,8580,8580,0
|
|
20240425,112700,1378630,8580,8580,8580,8580,0
|
|
20240425,112600,1378630,8580,8580,8580,8580,0
|
|
20240425,112500,1378630,8580,8580,8580,8580,0
|
|
20240425,112400,1378630,8580,8580,8580,8580,0
|
|
20240425,112300,1378630,8580,8580,8580,8580,14
|
|
20240425,112200,1258510,8590,8590,8590,8590,0
|
|
20240425,112100,1258510,8590,8590,8590,8590,0
|
|
20240425,112000,1258510,8590,8590,8590,8590,0
|
|
20240425,111900,1258510,8590,8590,8590,8590,0
|
|
20240425,111800,1258510,8590,8590,8590,8590,0
|
|
20240425,111700,1258510,8590,8590,8590,8590,0
|
|
20240425,111600,1258510,8590,8590,8590,8590,0
|
|
20240425,111500,1258510,8590,8590,8590,8590,0
|
|
20240425,111400,1258510,8590,8590,8590,8590,0
|
|
20240425,111300,1258510,8590,8590,8590,8590,0
|
|
20240425,111200,1258510,8590,8590,8590,8590,0
|
|
20240425,111100,1258510,8590,8590,8590,8590,0
|
|
20240425,111000,1258510,8590,8590,8590,8590,0
|
|
20240425,110900,1258510,8590,8590,8590,8590,0
|
|
20240425,110800,1258510,8590,8590,8590,8590,0
|
|
20240425,110700,1258510,8590,8590,8590,8590,0
|
|
20240425,110600,1258510,8590,8590,8590,8590,0
|
|
20240425,110500,1258510,8590,8590,8590,8590,3
|
|
20240425,110400,1232740,8580,8580,8580,8580,0
|
|
20240425,110300,1232740,8580,8580,8580,8580,0
|
|
20240425,110200,1232740,8580,8580,8580,8580,0
|
|
20240425,110100,1232740,8580,8580,8580,8580,0
|
|
20240425,110000,1232740,8580,8580,8580,8580,0
|
|
20240425,105900,1232740,8580,8580,8580,8580,0
|
|
20240425,105800,1232740,8580,8580,8580,8580,0
|
|
20240425,105700,1232740,8580,8580,8580,8580,0
|
|
20240425,105600,1232740,8580,8580,8580,8580,0
|
|
20240425,105500,1232740,8580,8590,8590,8580,13
|
|
20240425,105400,1121100,8590,8590,8590,8590,0
|
|
20240425,105300,1121100,8590,8590,8590,8590,1
|
|
20240425,105200,1112510,8590,8590,8590,8590,0
|
|
20240425,105100,1112510,8590,8590,8590,8590,0
|
|
20240425,105000,1112510,8590,8590,8590,8590,0
|
|
20240425,104900,1112510,8590,8590,8590,8590,0
|
|
20240425,104800,1112510,8590,8590,8590,8590,0
|
|
20240425,104700,1112510,8590,8590,8590,8590,0
|
|
20240425,104600,1112510,8590,8590,8590,8590,0
|
|
20240425,104500,1112510,8590,8590,8590,8590,0
|
|
20240425,104400,1112510,8590,8590,8590,8590,0
|
|
20240425,104300,1112510,8590,8590,8590,8590,0
|
|
20240425,104200,1112510,8590,8590,8590,8590,0
|
|
20240425,104100,1112510,8590,8590,8590,8590,0
|
|
20240425,104000,1112510,8590,8590,8590,8590,0
|
|
20240425,103900,1112510,8590,8590,8590,8590,0
|
|
20240425,103800,1112510,8590,8590,8590,8590,0
|
|
20240425,103700,1112510,8590,8590,8590,8590,1
|
|
20240425,103600,1103920,8570,8570,8570,8570,10
|
|
20240425,103500,1018220,8580,8580,8580,8580,0
|
|
20240425,103400,1018220,8580,8580,8580,8580,0
|
|
20240425,103300,1018220,8580,8580,8580,8580,0
|
|
20240425,103200,1018220,8580,8580,8580,8580,0
|
|
20240425,103100,1018220,8580,8580,8580,8580,0
|
|
20240425,103000,1018220,8580,8580,8580,8580,0
|
|
20240425,102900,1018220,8580,8580,8580,8580,0
|
|
20240425,102800,1018220,8580,8580,8580,8580,0
|
|
20240425,102700,1018220,8580,8580,8580,8580,0
|
|
20240425,102600,1018220,8580,8580,8580,8580,0
|
|
20240425,102500,1018220,8580,8580,8580,8580,0
|
|
20240425,102400,1018220,8580,8580,8580,8580,2
|
|
20240425,102300,1001060,8570,8570,8570,8570,19
|
|
20240425,102200,838230,8580,8580,8580,8580,0
|
|
20240425,102100,838230,8580,8580,8580,8580,0
|
|
20240425,102000,838230,8580,8580,8580,8580,2
|
|
20240425,101900,821070,8590,8590,8590,8590,0
|
|
20240425,101800,821070,8590,8590,8590,8590,0
|
|
20240425,101700,821070,8590,8590,8590,8590,0
|
|
20240425,101600,821070,8590,8590,8590,8590,0
|
|
20240425,101500,821070,8590,8590,8590,8590,0
|
|
20240425,101400,821070,8590,8590,8590,8590,0
|
|
20240425,101300,821070,8590,8590,8590,8590,0
|
|
20240425,101200,821070,8590,8590,8590,8590,0
|
|
20240425,101100,821070,8590,8590,8590,8590,0
|
|
20240425,101000,821070,8590,8590,8590,8590,0
|
|
20240425,100900,821070,8590,8590,8590,8590,0
|
|
20240425,100800,821070,8590,8590,8590,8590,0
|
|
20240425,100700,821070,8590,8590,8590,8590,0
|
|
20240425,100600,821070,8590,8590,8590,8590,0
|
|
20240425,100500,821070,8590,8590,8590,8590,0
|
|
20240425,100400,821070,8590,8590,8590,8590,0
|
|
20240425,100300,821070,8590,8590,8590,8590,0
|
|
20240425,100200,821070,8590,8590,8590,8590,0
|
|
20240425,100100,821070,8590,8590,8590,8590,0
|
|
20240425,100000,821070,8590,8590,8590,8590,0
|
|
20240425,095900,821070,8590,8590,8590,8590,0
|
|
20240425,095800,821070,8590,8590,8590,8590,0
|
|
20240425,095700,821070,8590,8590,8590,8590,0
|
|
20240425,095600,821070,8590,8590,8590,8590,1
|
|
20240425,095500,812480,8600,8600,8600,8600,0
|
|
20240425,095400,812480,8600,8600,8600,8600,0
|
|
20240425,095300,812480,8600,8600,8600,8600,0
|
|
20240425,095200,812480,8600,8600,8600,8600,0
|
|
20240425,095100,812480,8600,8600,8600,8600,0
|
|
20240425,095000,812480,8600,8600,8600,8600,0
|
|
20240425,094900,812480,8600,8600,8600,8600,0
|
|
20240425,094800,812480,8600,8600,8600,8600,0
|
|
20240425,094700,812480,8600,8600,8600,8600,0
|
|
20240425,094600,812480,8600,8600,8600,8600,0
|
|
20240425,094500,812480,8600,8600,8600,8600,0
|
|
20240425,094400,812480,8600,8600,8600,8600,0
|
|
20240425,094300,812480,8600,8600,8600,8600,0
|
|
20240425,094200,812480,8600,8600,8600,8600,0
|
|
20240425,094100,812480,8600,8600,8600,8600,0
|
|
20240425,094000,812480,8600,8600,8600,8600,0
|
|
20240425,093900,812480,8600,8600,8600,8600,0
|
|
20240425,093800,812480,8600,8600,8600,8600,0
|
|
20240425,093700,812480,8600,8600,8600,8600,0
|
|
20240425,093600,812480,8600,8600,8600,8600,1
|
|
20240425,093500,803880,8600,8600,8600,8600,0
|
|
20240425,093400,803880,8600,8600,8600,8600,0
|
|
20240425,093300,803880,8600,8600,8600,8600,0
|
|
20240425,093200,803880,8600,8600,8600,8600,0
|
|
20240425,093100,803880,8600,8600,8600,8600,0
|
|
20240425,093000,803880,8600,8600,8600,8600,0
|
|
20240425,092900,803880,8600,8600,8600,8600,0
|
|
20240425,092800,803880,8600,8600,8600,8600,0
|
|
20240425,092700,803880,8600,8600,8600,8600,0
|
|
20240425,092600,803880,8600,8600,8600,8600,0
|
|
20240425,092500,803880,8600,8600,8600,8600,0
|
|
20240425,092400,803880,8600,8600,8600,8600,0
|
|
20240425,092300,803880,8600,8600,8600,8600,0
|
|
20240425,092200,803880,8600,8600,8600,8600,3
|
|
20240425,092100,778080,8590,8590,8590,8590,0
|
|
20240425,092000,778080,8590,8590,8590,8590,0
|
|
20240425,091900,778080,8590,8590,8590,8590,0
|
|
20240425,091800,778080,8590,8590,8590,8590,0
|
|
20240425,091700,778080,8590,8590,8590,8590,0
|
|
20240425,091600,778080,8590,8590,8590,8590,0
|
|
20240425,091500,778080,8590,8590,8590,8590,0
|
|
20240425,091400,778080,8590,8590,8590,8590,2
|
|
20240425,091300,760900,8590,8590,8590,8590,0
|
|
20240425,091200,760900,8590,8590,8590,8590,0
|
|
20240425,091100,760900,8590,8590,8590,8590,0
|
|
20240425,091000,760900,8590,8590,8590,8590,0
|
|
20240425,090900,760900,8590,8590,8590,8590,0
|
|
20240425,090800,760900,8590,8550,8590,8550,16
|
|
20240425,090700,623990,8550,8540,8550,8540,15
|
|
20240425,090600,495870,8540,8540,8540,8540,2
|
|
20240425,090500,478790,8550,8550,8550,8550,6
|
|
20240425,090400,427490,8550,8540,8550,8540,2
|
|
20240425,090300,410400,8550,8550,8550,8550,11
|
|
20240425,090200,316350,8550,8550,8550,8550,0
|
|
20240425,090100,316350,8550,8550,8550,8550,0
|
|
20240425,090000,316350,8550,8550,8550,8550,37
|