586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,184300,6779800,43500,43500,43500,43500,15
|
|
20240425,184200,6779800,43500,43500,43500,43500,0
|
|
20240425,184100,6779800,43500,43500,43500,43500,0
|
|
20240425,184000,6779800,43500,43500,43500,43500,0
|
|
20240425,183900,6779800,43500,43500,43500,43500,0
|
|
20240425,183800,6779800,43500,43500,43500,43500,0
|
|
20240425,183700,6779800,43500,43500,43500,43500,0
|
|
20240425,183600,6779800,43500,43500,43500,43500,0
|
|
20240425,183500,6779800,43500,43500,43500,43500,0
|
|
20240425,183400,6779800,43500,43500,43500,43500,0
|
|
20240425,183300,6779800,43500,43500,43500,43500,0
|
|
20240425,183200,6779800,43500,43500,43500,43500,0
|
|
20240425,183100,6779800,43500,43500,43500,43500,0
|
|
20240425,183000,6779800,43500,43500,43500,43500,0
|
|
20240425,182900,6779800,43500,43500,43500,43500,0
|
|
20240425,182800,6779800,43500,43500,43500,43500,0
|
|
20240425,182700,6779800,43500,43500,43500,43500,0
|
|
20240425,182600,6779800,43500,43500,43500,43500,0
|
|
20240425,182500,6779800,43500,43500,43500,43500,0
|
|
20240425,182400,6779800,43500,43500,43500,43500,0
|
|
20240425,182300,6779800,43500,43500,43500,43500,0
|
|
20240425,182200,6779800,43500,43500,43500,43500,0
|
|
20240425,182100,6779800,43500,43500,43500,43500,0
|
|
20240425,182000,6779800,43500,43500,43500,43500,0
|
|
20240425,181900,6779800,43500,43500,43500,43500,0
|
|
20240425,181800,6779800,43500,43500,43500,43500,0
|
|
20240425,181700,6779800,43500,43500,43500,43500,0
|
|
20240425,181600,6779800,43500,43500,43500,43500,0
|
|
20240425,181500,6779800,43500,43500,43500,43500,0
|
|
20240425,181400,6779800,43500,43500,43500,43500,0
|
|
20240425,181300,6779800,43500,43500,43500,43500,15
|
|
20240425,181200,6779800,43500,43500,43500,43500,0
|
|
20240425,181100,6779800,43500,43500,43500,43500,0
|
|
20240425,181000,6779800,43500,43500,43500,43500,0
|
|
20240425,180900,6779800,43500,43500,43500,43500,0
|
|
20240425,180800,6779800,43500,43500,43500,43500,0
|
|
20240425,180700,6779800,43500,43500,43500,43500,0
|
|
20240425,180600,6779800,43500,43500,43500,43500,0
|
|
20240425,180500,6779800,43500,43500,43500,43500,0
|
|
20240425,180400,6779800,43500,43500,43500,43500,0
|
|
20240425,180300,6779800,43500,43500,43500,43500,0
|
|
20240425,180200,6779800,43500,43500,43500,43500,0
|
|
20240425,180100,6779800,43500,43500,43500,43500,0
|
|
20240425,180000,6779800,43500,43500,43500,43500,0
|
|
20240425,175900,6779800,43500,43500,43500,43500,0
|
|
20240425,175800,6779800,43500,43500,43500,43500,0
|
|
20240425,175700,6779800,43500,43500,43500,43500,0
|
|
20240425,175600,6779800,43500,43500,43500,43500,0
|
|
20240425,175500,6779800,43500,43500,43500,43500,0
|
|
20240425,175400,6779800,43500,43500,43500,43500,0
|
|
20240425,175300,6779800,43500,43500,43500,43500,0
|
|
20240425,175200,6779800,43500,43500,43500,43500,0
|
|
20240425,175100,6779800,43500,43500,43500,43500,0
|
|
20240425,175000,6779800,43500,43500,43500,43500,0
|
|
20240425,174900,6779800,43500,43500,43500,43500,0
|
|
20240425,174800,6779800,43500,43500,43500,43500,0
|
|
20240425,174700,6779800,43500,43500,43500,43500,0
|
|
20240425,174600,6779800,43500,43500,43500,43500,0
|
|
20240425,174500,6779800,43500,43500,43500,43500,0
|
|
20240425,174400,6779800,43500,43500,43500,43500,0
|
|
20240425,174300,6779800,43500,43500,43500,43500,15
|
|
20240425,174200,6779800,43500,43500,43500,43500,0
|
|
20240425,174100,6779800,43500,43500,43500,43500,0
|
|
20240425,174000,6779800,43500,43500,43500,43500,0
|
|
20240425,173900,6779800,43500,43500,43500,43500,0
|
|
20240425,173800,6779800,43500,43500,43500,43500,0
|
|
20240425,173700,6779800,43500,43500,43500,43500,0
|
|
20240425,173600,6779800,43500,43500,43500,43500,0
|
|
20240425,173500,6779800,43500,43500,43500,43500,0
|
|
20240425,173400,6779800,43500,43500,43500,43500,0
|
|
20240425,173300,6779800,43500,43500,43500,43500,0
|
|
20240425,173200,6779800,43500,43500,43500,43500,0
|
|
20240425,173100,6779800,43500,43500,43500,43500,0
|
|
20240425,173000,6779800,43500,43500,43500,43500,0
|
|
20240425,172900,6779800,43500,43500,43500,43500,0
|
|
20240425,172800,6779800,43500,43500,43500,43500,0
|
|
20240425,172700,6779800,43500,43500,43500,43500,0
|
|
20240425,172600,6779800,43500,43500,43500,43500,0
|
|
20240425,172500,6779800,43500,43500,43500,43500,0
|
|
20240425,172400,6779800,43500,43500,43500,43500,0
|
|
20240425,172300,6779800,43500,43500,43500,43500,0
|
|
20240425,172200,6779800,43500,43500,43500,43500,0
|
|
20240425,172100,6779800,43500,43500,43500,43500,0
|
|
20240425,172000,6779800,43500,43500,43500,43500,0
|
|
20240425,171900,6779800,43500,43500,43500,43500,0
|
|
20240425,171800,6779800,43500,43500,43500,43500,0
|
|
20240425,171700,6779800,43500,43500,43500,43500,0
|
|
20240425,171600,6779800,43500,43500,43500,43500,0
|
|
20240425,171500,6779800,43500,43500,43500,43500,0
|
|
20240425,171400,6779800,43500,43500,43500,43500,0
|
|
20240425,171300,6779800,43500,43500,43500,43500,15
|
|
20240425,171200,6779800,43500,43500,43500,43500,0
|
|
20240425,171100,6779800,43500,43500,43500,43500,0
|
|
20240425,171000,6779800,43500,43500,43500,43500,0
|
|
20240425,170900,6779800,43500,43500,43500,43500,0
|
|
20240425,170800,6779800,43500,43500,43500,43500,0
|
|
20240425,170700,6779800,43500,43500,43500,43500,0
|
|
20240425,170600,6779800,43500,43500,43500,43500,0
|
|
20240425,170500,6779800,43500,43500,43500,43500,0
|
|
20240425,170400,6779800,43500,43500,43500,43500,0
|
|
20240425,170300,6779800,43500,43500,43500,43500,0
|
|
20240425,170200,6779800,43500,43500,43500,43500,0
|
|
20240425,170100,6779800,43500,43500,43500,43500,0
|
|
20240425,170000,6779800,43500,43500,43500,43500,0
|
|
20240425,165900,6779800,43500,43500,43500,43500,0
|
|
20240425,165800,6779800,43500,43500,43500,43500,0
|
|
20240425,165700,6779800,43500,43500,43500,43500,0
|
|
20240425,165600,6779800,43500,43500,43500,43500,0
|
|
20240425,165500,6779800,43500,43500,43500,43500,0
|
|
20240425,165400,6779800,43500,43500,43500,43500,0
|
|
20240425,165300,6779800,43500,43500,43500,43500,0
|
|
20240425,165200,6779800,43500,43500,43500,43500,0
|
|
20240425,165100,6779800,43500,43500,43500,43500,0
|
|
20240425,165000,6779800,43500,43500,43500,43500,0
|
|
20240425,164900,6779800,43500,43500,43500,43500,0
|
|
20240425,164800,6779800,43500,43500,43500,43500,0
|
|
20240425,164700,6779800,43500,43500,43500,43500,0
|
|
20240425,164600,6779800,43500,43500,43500,43500,0
|
|
20240425,164500,6779800,43500,43500,43500,43500,0
|
|
20240425,164400,6779800,43500,43500,43500,43500,0
|
|
20240425,164300,6779800,43500,43500,43500,43500,15
|
|
20240425,164200,6779800,43500,43500,43500,43500,0
|
|
20240425,164100,6779800,43500,43500,43500,43500,0
|
|
20240425,164000,6779800,43500,43500,43500,43500,0
|
|
20240425,163900,6779800,43500,43500,43500,43500,0
|
|
20240425,163800,6779800,43500,43500,43500,43500,0
|
|
20240425,163700,6779800,43500,43500,43500,43500,0
|
|
20240425,163600,6779800,43500,43500,43500,43500,0
|
|
20240425,163500,6779800,43500,43500,43500,43500,0
|
|
20240425,163400,6779800,43500,43500,43500,43500,0
|
|
20240425,163300,6779800,43500,43500,43500,43500,0
|
|
20240425,163200,6779800,43500,43500,43500,43500,0
|
|
20240425,163100,6779800,43500,43500,43500,43500,0
|
|
20240425,163000,6779800,43500,43500,43500,43500,0
|
|
20240425,162900,6779800,43500,43500,43500,43500,0
|
|
20240425,162800,6779800,43500,43500,43500,43500,0
|
|
20240425,162700,6779800,43500,43500,43500,43500,0
|
|
20240425,162600,6779800,43500,43500,43500,43500,0
|
|
20240425,162500,6779800,43500,43500,43500,43500,0
|
|
20240425,162400,6779800,43500,43500,43500,43500,0
|
|
20240425,162300,6779800,43500,43500,43500,43500,0
|
|
20240425,162200,6779800,43500,43500,43500,43500,0
|
|
20240425,162100,6779800,43500,43500,43500,43500,0
|
|
20240425,162000,6779800,43500,43500,43500,43500,0
|
|
20240425,161900,6779800,43500,43500,43500,43500,0
|
|
20240425,161800,6779800,43500,43500,43500,43500,0
|
|
20240425,161700,6779800,43500,43500,43500,43500,0
|
|
20240425,161600,6779800,43500,43500,43500,43500,0
|
|
20240425,161500,6779800,43500,43500,43500,43500,0
|
|
20240425,161400,6779800,43500,43500,43500,43500,0
|
|
20240425,161300,6779800,43500,43500,43500,43500,15
|
|
20240425,161200,6779800,43500,43500,43500,43500,0
|
|
20240425,161100,6779800,43500,43500,43500,43500,0
|
|
20240425,161000,6779800,43500,43500,43500,43500,0
|
|
20240425,160900,6779800,43500,43500,43500,43500,0
|
|
20240425,160800,6779800,43500,43500,43500,43500,0
|
|
20240425,160700,6779800,43500,43500,43500,43500,0
|
|
20240425,160600,6779800,43500,43500,43500,43500,0
|
|
20240425,160500,6779800,43500,43500,43500,43500,0
|
|
20240425,160400,6779800,43500,43500,43500,43500,0
|
|
20240425,160300,6779800,43500,43500,43500,43500,0
|
|
20240425,160200,6779800,43500,43500,43500,43500,0
|
|
20240425,160100,6779800,43500,43500,43500,43500,0
|
|
20240425,160000,6779800,43500,43500,43500,43500,0
|
|
20240425,155900,6779800,43500,43500,43500,43500,0
|
|
20240425,155800,6779800,43500,43500,43500,43500,0
|
|
20240425,155700,6779800,43500,43500,43500,43500,0
|
|
20240425,155600,6779800,43500,43500,43500,43500,0
|
|
20240425,155500,6779800,43500,43500,43500,43500,0
|
|
20240425,155400,6779800,43500,43500,43500,43500,0
|
|
20240425,155300,6779800,43500,43500,43500,43500,0
|
|
20240425,155200,6779800,43500,43500,43500,43500,0
|
|
20240425,155100,6779800,43500,43500,43500,43500,0
|
|
20240425,155000,6779800,43500,43500,43500,43500,0
|
|
20240425,154900,6779800,43500,43500,43500,43500,0
|
|
20240425,154800,6779800,43500,43500,43500,43500,0
|
|
20240425,154700,6779800,43500,43500,43500,43500,0
|
|
20240425,154600,6779800,43500,43500,43500,43500,0
|
|
20240425,154500,6779800,43500,43500,43500,43500,0
|
|
20240425,154400,6779800,43500,43500,43500,43500,0
|
|
20240425,154300,6779800,43500,43500,43500,43500,15
|
|
20240425,154200,6779800,43500,43500,43500,43500,0
|
|
20240425,154100,6779800,43500,43500,43500,43500,0
|
|
20240425,154000,6779800,43500,43500,43500,43500,0
|
|
20240425,153900,6779800,43500,43500,43500,43500,0
|
|
20240425,153800,6779800,43500,43500,43500,43500,0
|
|
20240425,153700,6779800,43500,43500,43500,43500,0
|
|
20240425,153600,6779800,43500,43500,43500,43500,0
|
|
20240425,153500,6779800,43500,43500,43500,43500,0
|
|
20240425,153400,6779800,43500,43500,43500,43500,0
|
|
20240425,153300,6779800,43500,43500,43500,43500,0
|
|
20240425,153200,6779800,43500,43500,43500,43500,0
|
|
20240425,153100,6779800,43500,43500,43500,43500,0
|
|
20240425,153000,6779800,43500,43500,43500,43500,15
|
|
20240425,152900,6127300,43500,43500,43500,43500,0
|
|
20240425,152800,6127300,43500,43500,43500,43500,0
|
|
20240425,152700,6127300,43500,43500,43500,43500,0
|
|
20240425,152600,6127300,43500,43500,43500,43500,0
|
|
20240425,152500,6127300,43500,43500,43500,43500,0
|
|
20240425,152400,6127300,43500,43500,43500,43500,0
|
|
20240425,152300,6127300,43500,43500,43500,43500,0
|
|
20240425,152200,6127300,43500,43500,43500,43500,0
|
|
20240425,152100,6127300,43500,43500,43500,43500,0
|
|
20240425,152000,6127300,43500,43500,43500,43500,0
|
|
20240425,151900,6127300,43500,43500,43500,43500,0
|
|
20240425,151800,6127300,43500,43500,43500,43500,0
|
|
20240425,151700,6127300,43500,43500,43500,43500,0
|
|
20240425,151600,6127300,43500,43500,43500,43500,0
|
|
20240425,151500,6127300,43500,43500,43500,43500,0
|
|
20240425,151400,6127300,43500,43500,43500,43500,0
|
|
20240425,151300,6127300,43500,43500,43500,43500,0
|
|
20240425,151200,6127300,43500,43500,43500,43500,0
|
|
20240425,151100,6127300,43500,43500,43500,43500,0
|
|
20240425,151000,6127300,43500,43500,43500,43500,0
|
|
20240425,150900,6127300,43500,43500,43500,43500,0
|
|
20240425,150800,6127300,43500,43500,43500,43500,2
|
|
20240425,150700,6040300,43400,43400,43400,43400,0
|
|
20240425,150600,6040300,43400,43400,43400,43400,0
|
|
20240425,150500,6040300,43400,43400,43400,43400,1
|
|
20240425,150400,5996900,43400,43400,43400,43400,0
|
|
20240425,150300,5996900,43400,43400,43400,43400,0
|
|
20240425,150200,5996900,43400,43400,43400,43400,0
|
|
20240425,150100,5996900,43400,43400,43400,43400,0
|
|
20240425,150000,5996900,43400,43400,43400,43400,0
|
|
20240425,145900,5996900,43400,43400,43400,43400,1
|
|
20240425,145800,5953500,43500,43500,43500,43500,0
|
|
20240425,145700,5953500,43500,43500,43500,43500,0
|
|
20240425,145600,5953500,43500,43500,43500,43500,1
|
|
20240425,145500,5910000,43450,43450,43450,43450,0
|
|
20240425,145400,5910000,43450,43450,43450,43450,11
|
|
20240425,145300,5432050,43500,43500,43500,43500,0
|
|
20240425,145200,5432050,43500,43500,43500,43500,0
|
|
20240425,145100,5432050,43500,43500,43500,43500,0
|
|
20240425,145000,5432050,43500,43500,43500,43500,0
|
|
20240425,144900,5432050,43500,43500,43500,43500,0
|
|
20240425,144800,5432050,43500,43500,43500,43500,0
|
|
20240425,144700,5432050,43500,43500,43500,43500,0
|
|
20240425,144600,5432050,43500,43500,43500,43500,0
|
|
20240425,144500,5432050,43500,43500,43500,43500,0
|
|
20240425,144400,5432050,43500,43500,43500,43500,0
|
|
20240425,144300,5432050,43500,43500,43500,43500,0
|
|
20240425,144200,5432050,43500,43500,43500,43500,0
|
|
20240425,144100,5432050,43500,43500,43500,43500,0
|
|
20240425,144000,5432050,43500,43500,43500,43500,0
|
|
20240425,143900,5432050,43500,43500,43500,43500,0
|
|
20240425,143800,5432050,43500,43500,43500,43500,0
|
|
20240425,143700,5432050,43500,43500,43500,43500,0
|
|
20240425,143600,5432050,43500,43500,43500,43500,0
|
|
20240425,143500,5432050,43500,43500,43500,43500,0
|
|
20240425,143400,5432050,43500,43500,43500,43500,0
|
|
20240425,143300,5432050,43500,43500,43500,43500,0
|
|
20240425,143200,5432050,43500,43500,43500,43500,0
|
|
20240425,143100,5432050,43500,43500,43500,43500,0
|
|
20240425,143000,5432050,43500,43500,43500,43500,0
|
|
20240425,142900,5432050,43500,43500,43500,43500,0
|
|
20240425,142800,5432050,43500,43500,43500,43500,0
|
|
20240425,142700,5432050,43500,43500,43500,43500,0
|
|
20240425,142600,5432050,43500,43500,43500,43500,0
|
|
20240425,142500,5432050,43500,43500,43500,43500,0
|
|
20240425,142400,5432050,43500,43500,43500,43500,0
|
|
20240425,142300,5432050,43500,43500,43500,43500,0
|
|
20240425,142200,5432050,43500,43500,43500,43500,0
|
|
20240425,142100,5432050,43500,43500,43500,43500,0
|
|
20240425,142000,5432050,43500,43500,43500,43500,0
|
|
20240425,141900,5432050,43500,43500,43500,43500,0
|
|
20240425,141800,5432050,43500,43500,43500,43500,0
|
|
20240425,141700,5432050,43500,43500,43500,43500,0
|
|
20240425,141600,5432050,43500,43500,43500,43500,0
|
|
20240425,141500,5432050,43500,43500,43500,43500,0
|
|
20240425,141400,5432050,43500,43500,43500,43500,0
|
|
20240425,141300,5432050,43500,43500,43500,43500,0
|
|
20240425,141200,5432050,43500,43500,43500,43500,0
|
|
20240425,141100,5432050,43500,43500,43500,43500,0
|
|
20240425,141000,5432050,43500,43500,43500,43500,0
|
|
20240425,140900,5432050,43500,43500,43500,43500,0
|
|
20240425,140800,5432050,43500,43500,43500,43500,0
|
|
20240425,140700,5432050,43500,43500,43500,43500,0
|
|
20240425,140600,5432050,43500,43500,43500,43500,0
|
|
20240425,140500,5432050,43500,43500,43500,43500,0
|
|
20240425,140400,5432050,43500,43500,43500,43500,0
|
|
20240425,140300,5432050,43500,43500,43500,43500,0
|
|
20240425,140200,5432050,43500,43500,43500,43500,0
|
|
20240425,140100,5432050,43500,43500,43500,43500,0
|
|
20240425,140000,5432050,43500,43500,43500,43500,0
|
|
20240425,135900,5432050,43500,43500,43500,43500,0
|
|
20240425,135800,5432050,43500,43500,43500,43500,1
|
|
20240425,135700,5388550,43500,43500,43500,43500,0
|
|
20240425,135600,5388550,43500,43500,43500,43500,0
|
|
20240425,135500,5388550,43500,43500,43500,43500,0
|
|
20240425,135400,5388550,43500,43500,43500,43500,0
|
|
20240425,135300,5388550,43500,43500,43500,43500,6
|
|
20240425,135200,5127550,43500,43500,43500,43500,6
|
|
20240425,135100,4866550,43500,43500,43500,43500,0
|
|
20240425,135000,4866550,43500,43500,43500,43500,0
|
|
20240425,134900,4866550,43500,43500,43500,43500,0
|
|
20240425,134800,4866550,43500,43500,43500,43500,0
|
|
20240425,134700,4866550,43500,43500,43500,43500,0
|
|
20240425,134600,4866550,43500,43500,43500,43500,0
|
|
20240425,134500,4866550,43500,43500,43500,43500,0
|
|
20240425,134400,4866550,43500,43500,43500,43500,0
|
|
20240425,134300,4866550,43500,43500,43500,43500,1
|
|
20240425,134200,4823050,43450,43450,43450,43450,0
|
|
20240425,134100,4823050,43450,43450,43450,43450,0
|
|
20240425,134000,4823050,43450,43450,43450,43450,0
|
|
20240425,133900,4823050,43450,43450,43450,43450,0
|
|
20240425,133800,4823050,43450,43450,43450,43450,0
|
|
20240425,133700,4823050,43450,43450,43450,43450,0
|
|
20240425,133600,4823050,43450,43450,43450,43450,0
|
|
20240425,133500,4823050,43450,43450,43450,43450,0
|
|
20240425,133400,4823050,43450,43450,43450,43450,0
|
|
20240425,133300,4823050,43450,43450,43450,43450,0
|
|
20240425,133200,4823050,43450,43450,43450,43450,0
|
|
20240425,133100,4823050,43450,43450,43450,43450,0
|
|
20240425,133000,4823050,43450,43450,43450,43450,0
|
|
20240425,132900,4823050,43450,43450,43450,43450,0
|
|
20240425,132800,4823050,43450,43450,43450,43450,0
|
|
20240425,132700,4823050,43450,43450,43450,43450,0
|
|
20240425,132600,4823050,43450,43450,43450,43450,0
|
|
20240425,132500,4823050,43450,43450,43450,43450,0
|
|
20240425,132400,4823050,43450,43450,43450,43450,0
|
|
20240425,132300,4823050,43450,43450,43450,43450,0
|
|
20240425,132200,4823050,43450,43450,43450,43450,0
|
|
20240425,132100,4823050,43450,43450,43450,43450,0
|
|
20240425,132000,4823050,43450,43450,43450,43450,10
|
|
20240425,131900,4388550,43450,43450,43450,43450,0
|
|
20240425,131800,4388550,43450,43450,43450,43450,1
|
|
20240425,131700,4345100,43500,43500,43500,43500,0
|
|
20240425,131600,4345100,43500,43500,43500,43500,1
|
|
20240425,131500,4301600,43500,43500,43500,43500,0
|
|
20240425,131400,4301600,43500,43500,43500,43500,0
|
|
20240425,131300,4301600,43500,43500,43500,43500,0
|
|
20240425,131200,4301600,43500,43500,43500,43500,0
|
|
20240425,131100,4301600,43500,43500,43500,43500,0
|
|
20240425,131000,4301600,43500,43500,43500,43500,0
|
|
20240425,130900,4301600,43500,43500,43500,43500,0
|
|
20240425,130800,4301600,43500,43500,43500,43500,0
|
|
20240425,130700,4301600,43500,43500,43500,43500,0
|
|
20240425,130600,4301600,43500,43500,43500,43500,0
|
|
20240425,130500,4301600,43500,43500,43500,43500,0
|
|
20240425,130400,4301600,43500,43500,43500,43500,0
|
|
20240425,130300,4301600,43500,43500,43500,43500,0
|
|
20240425,130200,4301600,43500,43500,43500,43500,0
|
|
20240425,130100,4301600,43500,43500,43500,43500,0
|
|
20240425,130000,4301600,43500,43500,43500,43500,0
|
|
20240425,125900,4301600,43500,43500,43500,43500,1
|
|
20240425,125800,4258100,43650,43650,43650,43650,0
|
|
20240425,125700,4258100,43650,43650,43650,43650,0
|
|
20240425,125600,4258100,43650,43650,43650,43650,0
|
|
20240425,125500,4258100,43650,43650,43650,43650,0
|
|
20240425,125400,4258100,43650,43650,43650,43650,0
|
|
20240425,125300,4258100,43650,43650,43650,43650,0
|
|
20240425,125200,4258100,43650,43650,43650,43650,0
|
|
20240425,125100,4258100,43650,43650,43650,43650,0
|
|
20240425,125000,4258100,43650,43650,43650,43650,0
|
|
20240425,124900,4258100,43650,43650,43650,43650,0
|
|
20240425,124800,4258100,43650,43650,43650,43650,0
|
|
20240425,124700,4258100,43650,43650,43650,43650,0
|
|
20240425,124600,4258100,43650,43650,43650,43650,0
|
|
20240425,124500,4258100,43650,43650,43650,43650,0
|
|
20240425,124400,4258100,43650,43650,43650,43650,1
|
|
20240425,124300,4214450,43450,43450,43450,43450,0
|
|
20240425,124200,4214450,43450,43450,43450,43450,0
|
|
20240425,124100,4214450,43450,43450,43450,43450,0
|
|
20240425,124000,4214450,43450,43450,43450,43450,0
|
|
20240425,123900,4214450,43450,43450,43450,43450,0
|
|
20240425,123800,4214450,43450,43450,43450,43450,1
|
|
20240425,123700,4171000,43700,43700,43700,43700,0
|
|
20240425,123600,4171000,43700,43700,43700,43700,0
|
|
20240425,123500,4171000,43700,43700,43700,43700,0
|
|
20240425,123400,4171000,43700,43700,43700,43700,0
|
|
20240425,123300,4171000,43700,43700,43700,43700,0
|
|
20240425,123200,4171000,43700,43700,43700,43700,0
|
|
20240425,123100,4171000,43700,43700,43700,43700,0
|
|
20240425,123000,4171000,43700,43450,43700,43450,69
|
|
20240425,122900,1172700,43450,43450,43450,43450,0
|
|
20240425,122800,1172700,43450,43450,43450,43450,0
|
|
20240425,122700,1172700,43450,43450,43450,43450,0
|
|
20240425,122600,1172700,43450,43450,43450,43450,0
|
|
20240425,122500,1172700,43450,43450,43450,43450,0
|
|
20240425,122400,1172700,43450,43450,43450,43450,0
|
|
20240425,122300,1172700,43450,43450,43450,43450,0
|
|
20240425,122200,1172700,43450,43450,43450,43450,0
|
|
20240425,122100,1172700,43450,43450,43450,43450,0
|
|
20240425,122000,1172700,43450,43450,43450,43450,0
|
|
20240425,121900,1172700,43450,43450,43450,43450,0
|
|
20240425,121800,1172700,43450,43450,43450,43450,0
|
|
20240425,121700,1172700,43450,43450,43450,43450,0
|
|
20240425,121600,1172700,43450,43450,43450,43450,0
|
|
20240425,121500,1172700,43450,43450,43450,43450,0
|
|
20240425,121400,1172700,43450,43450,43450,43450,0
|
|
20240425,121300,1172700,43450,43450,43450,43450,0
|
|
20240425,121200,1172700,43450,43450,43450,43450,0
|
|
20240425,121100,1172700,43450,43450,43450,43450,0
|
|
20240425,121000,1172700,43450,43450,43450,43450,0
|
|
20240425,120900,1172700,43450,43450,43450,43450,0
|
|
20240425,120800,1172700,43450,43450,43450,43450,0
|
|
20240425,120700,1172700,43450,43450,43450,43450,0
|
|
20240425,120600,1172700,43450,43450,43450,43450,0
|
|
20240425,120500,1172700,43450,43450,43450,43450,0
|
|
20240425,120400,1172700,43450,43450,43450,43450,0
|
|
20240425,120300,1172700,43450,43450,43450,43450,0
|
|
20240425,120200,1172700,43450,43450,43450,43450,0
|
|
20240425,120100,1172700,43450,43450,43450,43450,0
|
|
20240425,120000,1172700,43450,43450,43450,43450,0
|
|
20240425,115900,1172700,43450,43450,43450,43450,0
|
|
20240425,115800,1172700,43450,43450,43450,43450,0
|
|
20240425,115700,1172700,43450,43450,43450,43450,0
|
|
20240425,115600,1172700,43450,43450,43450,43450,0
|
|
20240425,115500,1172700,43450,43450,43450,43450,0
|
|
20240425,115400,1172700,43450,43450,43450,43450,0
|
|
20240425,115300,1172700,43450,43450,43450,43450,0
|
|
20240425,115200,1172700,43450,43450,43450,43450,0
|
|
20240425,115100,1172700,43450,43450,43450,43450,0
|
|
20240425,115000,1172700,43450,43450,43450,43450,0
|
|
20240425,114900,1172700,43450,43450,43450,43450,0
|
|
20240425,114800,1172700,43450,43450,43450,43450,0
|
|
20240425,114700,1172700,43450,43450,43450,43450,0
|
|
20240425,114600,1172700,43450,43450,43450,43450,0
|
|
20240425,114500,1172700,43450,43450,43450,43450,0
|
|
20240425,114400,1172700,43450,43450,43450,43450,0
|
|
20240425,114300,1172700,43450,43450,43450,43450,0
|
|
20240425,114200,1172700,43450,43450,43450,43450,0
|
|
20240425,114100,1172700,43450,43450,43450,43450,0
|
|
20240425,114000,1172700,43450,43450,43450,43450,0
|
|
20240425,113900,1172700,43450,43450,43450,43450,0
|
|
20240425,113800,1172700,43450,43450,43450,43450,0
|
|
20240425,113700,1172700,43450,43450,43450,43450,0
|
|
20240425,113600,1172700,43450,43450,43450,43450,0
|
|
20240425,113500,1172700,43450,43450,43450,43450,0
|
|
20240425,113400,1172700,43450,43450,43450,43450,0
|
|
20240425,113300,1172700,43450,43450,43450,43450,0
|
|
20240425,113200,1172700,43450,43450,43450,43450,0
|
|
20240425,113100,1172700,43450,43450,43450,43450,0
|
|
20240425,113000,1172700,43450,43450,43450,43450,0
|
|
20240425,112900,1172700,43450,43450,43450,43450,0
|
|
20240425,112800,1172700,43450,43450,43450,43450,0
|
|
20240425,112700,1172700,43450,43450,43450,43450,0
|
|
20240425,112600,1172700,43450,43450,43450,43450,0
|
|
20240425,112500,1172700,43450,43450,43450,43450,0
|
|
20240425,112400,1172700,43450,43450,43450,43450,0
|
|
20240425,112300,1172700,43450,43450,43450,43450,0
|
|
20240425,112200,1172700,43450,43450,43450,43450,0
|
|
20240425,112100,1172700,43450,43450,43450,43450,0
|
|
20240425,112000,1172700,43450,43450,43450,43450,11
|
|
20240425,111900,694750,43450,43450,43450,43450,0
|
|
20240425,111800,694750,43450,43450,43450,43450,0
|
|
20240425,111700,694750,43450,43450,43450,43450,0
|
|
20240425,111600,694750,43450,43450,43450,43450,2
|
|
20240425,111500,607850,43350,43350,43350,43350,0
|
|
20240425,111400,607850,43350,43350,43350,43350,0
|
|
20240425,111300,607850,43350,43350,43350,43350,0
|
|
20240425,111200,607850,43350,43350,43350,43350,0
|
|
20240425,111100,607850,43350,43350,43350,43350,0
|
|
20240425,111000,607850,43350,43350,43350,43350,0
|
|
20240425,110900,607850,43350,43350,43350,43350,0
|
|
20240425,110800,607850,43350,43350,43350,43350,0
|
|
20240425,110700,607850,43350,43350,43350,43350,0
|
|
20240425,110600,607850,43350,43350,43350,43350,0
|
|
20240425,110500,607850,43350,43350,43350,43350,0
|
|
20240425,110400,607850,43350,43350,43350,43350,0
|
|
20240425,110300,607850,43350,43350,43350,43350,0
|
|
20240425,110200,607850,43350,43350,43350,43350,0
|
|
20240425,110100,607850,43350,43350,43350,43350,0
|
|
20240425,110000,607850,43350,43350,43350,43350,0
|
|
20240425,105900,607850,43350,43350,43350,43350,0
|
|
20240425,105800,607850,43350,43350,43350,43350,0
|
|
20240425,105700,607850,43350,43350,43350,43350,1
|
|
20240425,105600,564500,43450,43450,43450,43450,0
|
|
20240425,105500,564500,43450,43450,43450,43450,0
|
|
20240425,105400,564500,43450,43450,43450,43450,0
|
|
20240425,105300,564500,43450,43450,43450,43450,0
|
|
20240425,105200,564500,43450,43450,43450,43450,0
|
|
20240425,105100,564500,43450,43450,43450,43450,0
|
|
20240425,105000,564500,43450,43450,43450,43450,0
|
|
20240425,104900,564500,43450,43450,43450,43450,0
|
|
20240425,104800,564500,43450,43450,43450,43450,0
|
|
20240425,104700,564500,43450,43450,43450,43450,0
|
|
20240425,104600,564500,43450,43450,43450,43450,0
|
|
20240425,104500,564500,43450,43450,43450,43450,0
|
|
20240425,104400,564500,43450,43450,43450,43450,0
|
|
20240425,104300,564500,43450,43450,43450,43450,0
|
|
20240425,104200,564500,43450,43450,43450,43450,0
|
|
20240425,104100,564500,43450,43450,43450,43450,0
|
|
20240425,104000,564500,43450,43450,43450,43450,0
|
|
20240425,103900,564500,43450,43450,43450,43450,0
|
|
20240425,103800,564500,43450,43450,43450,43450,0
|
|
20240425,103700,564500,43450,43450,43450,43450,0
|
|
20240425,103600,564500,43450,43450,43450,43450,0
|
|
20240425,103500,564500,43450,43450,43450,43450,0
|
|
20240425,103400,564500,43450,43450,43450,43450,0
|
|
20240425,103300,564500,43450,43450,43450,43450,0
|
|
20240425,103200,564500,43450,43450,43450,43450,0
|
|
20240425,103100,564500,43450,43450,43450,43450,0
|
|
20240425,103000,564500,43450,43450,43450,43450,1
|
|
20240425,102900,521050,43400,43400,43400,43400,0
|
|
20240425,102800,521050,43400,43400,43400,43400,0
|
|
20240425,102700,521050,43400,43400,43400,43400,0
|
|
20240425,102600,521050,43400,43400,43400,43400,0
|
|
20240425,102500,521050,43400,43400,43400,43400,0
|
|
20240425,102400,521050,43400,43400,43400,43400,2
|
|
20240425,102300,434250,43450,43450,43450,43450,0
|
|
20240425,102200,434250,43450,43450,43450,43450,0
|
|
20240425,102100,434250,43450,43450,43450,43450,0
|
|
20240425,102000,434250,43450,43450,43450,43450,0
|
|
20240425,101900,434250,43450,43450,43450,43450,0
|
|
20240425,101800,434250,43450,43450,43450,43450,0
|
|
20240425,101700,434250,43450,43450,43450,43450,0
|
|
20240425,101600,434250,43450,43450,43450,43450,0
|
|
20240425,101500,434250,43450,43450,43450,43450,0
|
|
20240425,101400,434250,43450,43450,43450,43450,0
|
|
20240425,101300,434250,43450,43450,43450,43450,0
|
|
20240425,101200,434250,43450,43450,43450,43450,0
|
|
20240425,101100,434250,43450,43450,43450,43450,0
|
|
20240425,101000,434250,43450,43450,43450,43450,0
|
|
20240425,100900,434250,43450,43450,43450,43450,0
|
|
20240425,100800,434250,43450,43450,43450,43450,0
|
|
20240425,100700,434250,43450,43450,43450,43450,0
|
|
20240425,100600,434250,43450,43450,43450,43450,0
|
|
20240425,100500,434250,43450,43450,43450,43450,0
|
|
20240425,100400,434250,43450,43450,43450,43450,0
|
|
20240425,100300,434250,43450,43450,43450,43450,0
|
|
20240425,100200,434250,43450,43450,43450,43450,0
|
|
20240425,100100,434250,43450,43450,43450,43450,0
|
|
20240425,100000,434250,43450,43450,43450,43450,0
|
|
20240425,095900,434250,43450,43450,43450,43450,1
|
|
20240425,095800,390800,43300,43300,43300,43300,0
|
|
20240425,095700,390800,43300,43300,43300,43300,0
|
|
20240425,095600,390800,43300,43300,43300,43300,0
|
|
20240425,095500,390800,43300,43300,43300,43300,0
|
|
20240425,095400,390800,43300,43300,43300,43300,0
|
|
20240425,095300,390800,43300,43300,43300,43300,0
|
|
20240425,095200,390800,43300,43300,43300,43300,0
|
|
20240425,095100,390800,43300,43300,43300,43300,0
|
|
20240425,095000,390800,43300,43300,43300,43300,0
|
|
20240425,094900,390800,43300,43300,43300,43300,1
|
|
20240425,094800,347500,43450,43450,43450,43450,0
|
|
20240425,094700,347500,43450,43450,43450,43450,4
|
|
20240425,094600,173700,43350,43350,43350,43350,0
|
|
20240425,094500,173700,43350,43350,43350,43350,0
|
|
20240425,094400,173700,43350,43350,43350,43350,0
|
|
20240425,094300,173700,43350,43350,43350,43350,0
|
|
20240425,094200,173700,43350,43350,43350,43350,0
|
|
20240425,094100,173700,43350,43350,43350,43350,0
|
|
20240425,094000,173700,43350,43350,43350,43350,0
|
|
20240425,093900,173700,43350,43350,43350,43350,0
|
|
20240425,093800,173700,43350,43350,43350,43350,0
|
|
20240425,093700,173700,43350,43350,43350,43350,1
|
|
20240425,093600,130350,43450,43450,43450,43450,0
|
|
20240425,093500,130350,43450,43450,43450,43450,0
|
|
20240425,093400,130350,43450,43450,43450,43450,0
|
|
20240425,093300,130350,43450,43450,43450,43450,0
|
|
20240425,093200,130350,43450,43450,43450,43450,0
|
|
20240425,093100,130350,43450,43450,43450,43450,0
|
|
20240425,093000,130350,43450,43450,43450,43450,3
|
|
20240425,092900,0,43450,43450,43450,43450,0
|
|
20240425,092800,0,43450,43450,43450,43450,0
|
|
20240425,092700,0,43450,43450,43450,43450,0
|
|
20240425,092600,0,43450,43450,43450,43450,0
|
|
20240425,092500,0,43450,43450,43450,43450,0
|
|
20240425,092400,0,43450,43450,43450,43450,0
|
|
20240425,092300,0,43450,43450,43450,43450,0
|
|
20240425,092200,0,43450,43450,43450,43450,0
|
|
20240425,092100,0,43450,43450,43450,43450,0
|
|
20240425,092000,0,43450,43450,43450,43450,0
|
|
20240425,091900,0,43450,43450,43450,43450,0
|
|
20240425,091800,0,43450,43450,43450,43450,0
|
|
20240425,091700,0,43450,43450,43450,43450,0
|
|
20240425,091600,0,43450,43450,43450,43450,0
|
|
20240425,091500,0,43450,43450,43450,43450,0
|
|
20240425,091400,0,43450,43450,43450,43450,0
|
|
20240425,091300,0,43450,43450,43450,43450,0
|
|
20240425,091200,0,43450,43450,43450,43450,0
|
|
20240425,091100,0,43450,43450,43450,43450,0
|
|
20240425,091000,0,43450,43450,43450,43450,0
|
|
20240425,090900,0,43450,43450,43450,43450,0
|
|
20240425,090800,0,43450,43450,43450,43450,0
|
|
20240425,090700,0,43450,43450,43450,43450,0
|
|
20240425,090600,0,43450,43450,43450,43450,0
|
|
20240425,090500,0,43450,43450,43450,43450,0
|
|
20240425,090400,0,43450,43450,43450,43450,0
|
|
20240425,090300,0,43450,43450,43450,43450,0
|
|
20240425,090200,0,43450,43450,43450,43450,0
|
|
20240425,090100,0,43450,43450,43450,43450,0
|
|
20240425,090000,0,43450,43450,43450,43450,0
|