587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,184400,119645725,39650,39650,39650,39650,39
|
|
20250304,184300,119645725,39650,39650,39650,39650,0
|
|
20250304,184200,119645725,39650,39650,39650,39650,0
|
|
20250304,184100,119645725,39650,39650,39650,39650,0
|
|
20250304,184000,119645725,39650,39650,39650,39650,0
|
|
20250304,183900,119645725,39650,39650,39650,39650,0
|
|
20250304,183800,119645725,39650,39650,39650,39650,0
|
|
20250304,183700,119645725,39650,39650,39650,39650,0
|
|
20250304,183600,119645725,39650,39650,39650,39650,0
|
|
20250304,183500,119645725,39650,39650,39650,39650,0
|
|
20250304,183400,119645725,39650,39650,39650,39650,0
|
|
20250304,183300,119645725,39650,39650,39650,39650,0
|
|
20250304,183200,119645725,39650,39650,39650,39650,0
|
|
20250304,183100,119645725,39650,39650,39650,39650,0
|
|
20250304,183000,119645725,39650,39650,39650,39650,0
|
|
20250304,182900,119645725,39650,39650,39650,39650,0
|
|
20250304,182800,119645725,39650,39650,39650,39650,0
|
|
20250304,182700,119645725,39650,39650,39650,39650,0
|
|
20250304,182600,119645725,39650,39650,39650,39650,0
|
|
20250304,182500,119645725,39650,39650,39650,39650,0
|
|
20250304,182400,119645725,39650,39650,39650,39650,0
|
|
20250304,182300,119645725,39650,39650,39650,39650,0
|
|
20250304,182200,119645725,39650,39650,39650,39650,0
|
|
20250304,182100,119645725,39650,39650,39650,39650,0
|
|
20250304,182000,119645725,39650,39650,39650,39650,0
|
|
20250304,181900,119645725,39650,39650,39650,39650,0
|
|
20250304,181800,119645725,39650,39650,39650,39650,0
|
|
20250304,181700,119645725,39650,39650,39650,39650,0
|
|
20250304,181600,119645725,39650,39650,39650,39650,0
|
|
20250304,181500,119645725,39650,39650,39650,39650,0
|
|
20250304,181400,119645725,39650,39650,39650,39650,39
|
|
20250304,181300,119645725,39650,39650,39650,39650,0
|
|
20250304,181200,119645725,39650,39650,39650,39650,0
|
|
20250304,181100,119645725,39650,39650,39650,39650,0
|
|
20250304,181000,119645725,39650,39650,39650,39650,0
|
|
20250304,180900,119645725,39650,39650,39650,39650,0
|
|
20250304,180800,119645725,39650,39650,39650,39650,0
|
|
20250304,180700,119645725,39650,39650,39650,39650,0
|
|
20250304,180600,119645725,39650,39650,39650,39650,0
|
|
20250304,180500,119645725,39650,39650,39650,39650,0
|
|
20250304,180400,119645725,39650,39650,39650,39650,0
|
|
20250304,180300,119645725,39650,39650,39650,39650,0
|
|
20250304,180200,119645725,39650,39650,39650,39650,0
|
|
20250304,180100,119645725,39650,39650,39650,39650,0
|
|
20250304,180000,119645725,39650,39650,39650,39650,0
|
|
20250304,175900,119645725,39650,39650,39650,39650,0
|
|
20250304,175800,119645725,39650,39650,39650,39650,0
|
|
20250304,175700,119645725,39650,39650,39650,39650,0
|
|
20250304,175600,119645725,39650,39650,39650,39650,0
|
|
20250304,175500,119645725,39650,39650,39650,39650,0
|
|
20250304,175400,119645725,39650,39650,39650,39650,0
|
|
20250304,175300,119645725,39650,39650,39650,39650,0
|
|
20250304,175200,119645725,39650,39650,39650,39650,0
|
|
20250304,175100,119645725,39650,39650,39650,39650,0
|
|
20250304,175000,119645725,39650,39650,39650,39650,0
|
|
20250304,174900,119645725,39650,39650,39650,39650,0
|
|
20250304,174800,119645725,39650,39650,39650,39650,0
|
|
20250304,174700,119645725,39650,39650,39650,39650,0
|
|
20250304,174600,119645725,39650,39650,39650,39650,0
|
|
20250304,174500,119645725,39650,39650,39650,39650,0
|
|
20250304,174400,119645725,39650,39650,39650,39650,39
|
|
20250304,174300,119645725,39650,39650,39650,39650,0
|
|
20250304,174200,119645725,39650,39650,39650,39650,0
|
|
20250304,174100,119645725,39650,39650,39650,39650,0
|
|
20250304,174000,119645725,39650,39650,39650,39650,0
|
|
20250304,173900,119645725,39650,39650,39650,39650,0
|
|
20250304,173800,119645725,39650,39650,39650,39650,0
|
|
20250304,173700,119645725,39650,39650,39650,39650,0
|
|
20250304,173600,119645725,39650,39650,39650,39650,0
|
|
20250304,173500,119645725,39650,39650,39650,39650,0
|
|
20250304,173400,119645725,39650,39650,39650,39650,0
|
|
20250304,173300,119645725,39650,39650,39650,39650,0
|
|
20250304,173200,119645725,39650,39650,39650,39650,0
|
|
20250304,173100,119645725,39650,39650,39650,39650,0
|
|
20250304,173000,119645725,39650,39650,39650,39650,0
|
|
20250304,172900,119645725,39650,39650,39650,39650,0
|
|
20250304,172800,119645725,39650,39650,39650,39650,0
|
|
20250304,172700,119645725,39650,39650,39650,39650,0
|
|
20250304,172600,119645725,39650,39650,39650,39650,0
|
|
20250304,172500,119645725,39650,39650,39650,39650,0
|
|
20250304,172400,119645725,39650,39650,39650,39650,0
|
|
20250304,172300,119645725,39650,39650,39650,39650,0
|
|
20250304,172200,119645725,39650,39650,39650,39650,0
|
|
20250304,172100,119645725,39650,39650,39650,39650,0
|
|
20250304,172000,119645725,39650,39650,39650,39650,0
|
|
20250304,171900,119645725,39650,39650,39650,39650,0
|
|
20250304,171800,119645725,39650,39650,39650,39650,0
|
|
20250304,171700,119645725,39650,39650,39650,39650,0
|
|
20250304,171600,119645725,39650,39650,39650,39650,0
|
|
20250304,171500,119645725,39650,39650,39650,39650,0
|
|
20250304,171400,119645725,39650,39650,39650,39650,39
|
|
20250304,171300,119645725,39650,39650,39650,39650,0
|
|
20250304,171200,119645725,39650,39650,39650,39650,0
|
|
20250304,171100,119645725,39650,39650,39650,39650,0
|
|
20250304,171000,119645725,39650,39650,39650,39650,0
|
|
20250304,170900,119645725,39650,39650,39650,39650,0
|
|
20250304,170800,119645725,39650,39650,39650,39650,0
|
|
20250304,170700,119645725,39650,39650,39650,39650,0
|
|
20250304,170600,119645725,39650,39650,39650,39650,0
|
|
20250304,170500,119645725,39650,39650,39650,39650,0
|
|
20250304,170400,119645725,39650,39650,39650,39650,0
|
|
20250304,170300,119645725,39650,39650,39650,39650,0
|
|
20250304,170200,119645725,39650,39650,39650,39650,0
|
|
20250304,170100,119645725,39650,39650,39650,39650,0
|
|
20250304,170000,119645725,39650,39650,39650,39650,0
|
|
20250304,165900,119645725,39650,39650,39650,39650,0
|
|
20250304,165800,119645725,39650,39650,39650,39650,0
|
|
20250304,165700,119645725,39650,39650,39650,39650,0
|
|
20250304,165600,119645725,39650,39650,39650,39650,0
|
|
20250304,165500,119645725,39650,39650,39650,39650,0
|
|
20250304,165400,119645725,39650,39650,39650,39650,0
|
|
20250304,165300,119645725,39650,39650,39650,39650,0
|
|
20250304,165200,119645725,39650,39650,39650,39650,0
|
|
20250304,165100,119645725,39650,39650,39650,39650,0
|
|
20250304,165000,119645725,39650,39650,39650,39650,0
|
|
20250304,164900,119645725,39650,39650,39650,39650,0
|
|
20250304,164800,119645725,39650,39650,39650,39650,0
|
|
20250304,164700,119645725,39650,39650,39650,39650,0
|
|
20250304,164600,119645725,39650,39650,39650,39650,0
|
|
20250304,164500,119645725,39650,39650,39650,39650,0
|
|
20250304,164400,119645725,39650,39650,39650,39650,39
|
|
20250304,164300,119645725,39650,39650,39650,39650,0
|
|
20250304,164200,119645725,39650,39650,39650,39650,0
|
|
20250304,164100,119645725,39650,39650,39650,39650,0
|
|
20250304,164000,119645725,39650,39650,39650,39650,0
|
|
20250304,163900,119645725,39650,39650,39650,39650,0
|
|
20250304,163800,119645725,39650,39650,39650,39650,0
|
|
20250304,163700,119645725,39650,39650,39650,39650,0
|
|
20250304,163600,119645725,39650,39650,39650,39650,0
|
|
20250304,163500,119645725,39650,39650,39650,39650,0
|
|
20250304,163400,119645725,39650,39650,39650,39650,0
|
|
20250304,163300,119645725,39650,39650,39650,39650,0
|
|
20250304,163200,119645725,39650,39650,39650,39650,0
|
|
20250304,163100,119645725,39650,39650,39650,39650,0
|
|
20250304,163000,119645725,39650,39650,39650,39650,0
|
|
20250304,162900,119645725,39650,39650,39650,39650,0
|
|
20250304,162800,119645725,39650,39650,39650,39650,0
|
|
20250304,162700,119645725,39650,39650,39650,39650,0
|
|
20250304,162600,119645725,39650,39650,39650,39650,0
|
|
20250304,162500,119645725,39650,39650,39650,39650,0
|
|
20250304,162400,119645725,39650,39650,39650,39650,0
|
|
20250304,162300,119645725,39650,39650,39650,39650,0
|
|
20250304,162200,119645725,39650,39650,39650,39650,0
|
|
20250304,162100,119645725,39650,39650,39650,39650,0
|
|
20250304,162000,119645725,39650,39650,39650,39650,0
|
|
20250304,161900,119645725,39650,39650,39650,39650,0
|
|
20250304,161800,119645725,39650,39650,39650,39650,0
|
|
20250304,161700,119645725,39650,39650,39650,39650,0
|
|
20250304,161600,119645725,39650,39650,39650,39650,0
|
|
20250304,161500,119645725,39650,39650,39650,39650,0
|
|
20250304,161400,119645725,39650,39650,39650,39650,39
|
|
20250304,161300,119645725,39650,39650,39650,39650,0
|
|
20250304,161200,119645725,39650,39650,39650,39650,0
|
|
20250304,161100,119645725,39650,39650,39650,39650,0
|
|
20250304,161000,119645725,39650,39650,39650,39650,0
|
|
20250304,160900,119645725,39650,39650,39650,39650,0
|
|
20250304,160800,119645725,39650,39650,39650,39650,0
|
|
20250304,160700,119645725,39650,39650,39650,39650,0
|
|
20250304,160600,119645725,39650,39650,39650,39650,0
|
|
20250304,160500,119645725,39650,39650,39650,39650,0
|
|
20250304,160400,119645725,39650,39650,39650,39650,0
|
|
20250304,160300,119645725,39650,39650,39650,39650,0
|
|
20250304,160200,119645725,39650,39650,39650,39650,0
|
|
20250304,160100,119645725,39650,39650,39650,39650,0
|
|
20250304,160000,119645725,39650,39650,39650,39650,0
|
|
20250304,155900,119645725,39650,39650,39650,39650,0
|
|
20250304,155800,119645725,39650,39650,39650,39650,0
|
|
20250304,155700,119645725,39650,39650,39650,39650,0
|
|
20250304,155600,119645725,39650,39650,39650,39650,0
|
|
20250304,155500,119645725,39650,39650,39650,39650,0
|
|
20250304,155400,119645725,39650,39650,39650,39650,0
|
|
20250304,155300,119645725,39650,39650,39650,39650,0
|
|
20250304,155200,119645725,39650,39650,39650,39650,0
|
|
20250304,155100,119645725,39650,39650,39650,39650,0
|
|
20250304,155000,119645725,39650,39650,39650,39650,0
|
|
20250304,154900,119645725,39650,39650,39650,39650,0
|
|
20250304,154800,119645725,39650,39650,39650,39650,0
|
|
20250304,154700,119645725,39650,39650,39650,39650,0
|
|
20250304,154600,119645725,39650,39650,39650,39650,0
|
|
20250304,154500,119645725,39650,39650,39650,39650,0
|
|
20250304,154400,119645725,39650,39650,39650,39650,39
|
|
20250304,154300,119645725,39650,39650,39650,39650,0
|
|
20250304,154200,119645725,39650,39650,39650,39650,0
|
|
20250304,154100,119645725,39650,39650,39650,39650,0
|
|
20250304,154000,119645725,39650,39650,39650,39650,0
|
|
20250304,153900,119645725,39650,39650,39650,39650,0
|
|
20250304,153800,119645725,39650,39650,39650,39650,0
|
|
20250304,153700,119645725,39650,39650,39650,39650,0
|
|
20250304,153600,119645725,39650,39650,39650,39650,0
|
|
20250304,153500,119645725,39650,39650,39650,39650,0
|
|
20250304,153400,119645725,39650,39650,39650,39650,0
|
|
20250304,153300,119645725,39650,39650,39650,39650,0
|
|
20250304,153200,119645725,39650,39650,39650,39650,0
|
|
20250304,153100,119645725,39650,39650,39650,39650,0
|
|
20250304,153000,119645725,39650,39650,39650,39650,39
|
|
20250304,152900,118099375,39875,39875,39875,39875,0
|
|
20250304,152800,118099375,39875,39875,39875,39875,0
|
|
20250304,152700,118099375,39875,39875,39875,39875,0
|
|
20250304,152600,118099375,39875,39875,39875,39875,0
|
|
20250304,152500,118099375,39875,39875,39875,39875,0
|
|
20250304,152400,118099375,39875,39875,39875,39875,0
|
|
20250304,152300,118099375,39875,39875,39875,39875,0
|
|
20250304,152200,118099375,39875,39875,39875,39875,0
|
|
20250304,152100,118099375,39875,39875,39875,39875,0
|
|
20250304,152000,118099375,39875,39875,39875,39875,0
|
|
20250304,151900,118099375,39875,39875,39875,39875,0
|
|
20250304,151800,118099375,39875,39875,39875,39875,0
|
|
20250304,151700,118099375,39875,39875,39875,39875,0
|
|
20250304,151600,118099375,39875,39875,39875,39875,0
|
|
20250304,151500,118099375,39875,39875,39875,39875,0
|
|
20250304,151400,118099375,39875,39875,39875,39875,0
|
|
20250304,151300,118099375,39875,39875,39875,39875,0
|
|
20250304,151200,118099375,39875,39875,39875,39875,0
|
|
20250304,151100,118099375,39875,39875,39875,39875,0
|
|
20250304,151000,118099375,39875,39875,39875,39875,1
|
|
20250304,150900,118059500,39900,39900,39900,39900,0
|
|
20250304,150800,118059500,39900,39900,39900,39900,0
|
|
20250304,150700,118059500,39900,39900,39900,39900,0
|
|
20250304,150600,118059500,39900,39900,39900,39900,0
|
|
20250304,150500,118059500,39900,39900,39900,39900,0
|
|
20250304,150400,118059500,39900,39900,39900,39900,0
|
|
20250304,150300,118059500,39900,39900,39900,39900,0
|
|
20250304,150200,118059500,39900,39900,39900,39900,0
|
|
20250304,150100,118059500,39900,39900,39900,39900,0
|
|
20250304,150000,118059500,39900,39900,39900,39900,0
|
|
20250304,145900,118059500,39900,39900,39900,39900,0
|
|
20250304,145800,118059500,39900,39900,39900,39900,0
|
|
20250304,145700,118059500,39900,39900,39900,39900,0
|
|
20250304,145600,118059500,39900,39900,39900,39900,0
|
|
20250304,145500,118059500,39900,39900,39900,39900,0
|
|
20250304,145400,118059500,39900,39900,39900,39900,0
|
|
20250304,145300,118059500,39900,39900,39900,39900,0
|
|
20250304,145200,118059500,39900,39900,39900,39900,0
|
|
20250304,145100,118059500,39900,39900,39900,39900,0
|
|
20250304,145000,118059500,39900,39900,39900,39900,0
|
|
20250304,144900,118059500,39900,39900,39900,39900,0
|
|
20250304,144800,118059500,39900,39900,39900,39900,0
|
|
20250304,144700,118059500,39900,39900,39900,39900,0
|
|
20250304,144600,118059500,39900,39900,39900,39900,0
|
|
20250304,144500,118059500,39900,39900,39900,39900,0
|
|
20250304,144400,118059500,39900,39900,39900,39900,0
|
|
20250304,144300,118059500,39900,39900,39900,39900,0
|
|
20250304,144200,118059500,39900,39900,39900,39900,0
|
|
20250304,144100,118059500,39900,39900,39900,39900,0
|
|
20250304,144000,118059500,39900,39900,39900,39900,0
|
|
20250304,143900,118059500,39900,39900,39900,39900,0
|
|
20250304,143800,118059500,39900,39900,39900,39900,0
|
|
20250304,143700,118059500,39900,39900,39900,39900,0
|
|
20250304,143600,118059500,39900,39900,39900,39900,0
|
|
20250304,143500,118059500,39900,39900,39900,39900,2
|
|
20250304,143400,117979700,39750,39750,39750,39750,0
|
|
20250304,143300,117979700,39750,39750,39750,39750,0
|
|
20250304,143200,117979700,39750,39750,39750,39750,0
|
|
20250304,143100,117979700,39750,39750,39750,39750,0
|
|
20250304,143000,117979700,39750,39750,39750,39750,0
|
|
20250304,142900,117979700,39750,39750,39750,39750,0
|
|
20250304,142800,117979700,39750,39750,39750,39750,0
|
|
20250304,142700,117979700,39750,39750,39750,39750,0
|
|
20250304,142600,117979700,39750,39750,39750,39750,0
|
|
20250304,142500,117979700,39750,39750,39750,39750,0
|
|
20250304,142400,117979700,39750,39750,39750,39750,0
|
|
20250304,142300,117979700,39750,39750,39750,39750,0
|
|
20250304,142200,117979700,39750,39750,39750,39750,0
|
|
20250304,142100,117979700,39750,39750,39750,39750,0
|
|
20250304,142000,117979700,39750,39750,39750,39750,0
|
|
20250304,141900,117979700,39750,39750,39750,39750,0
|
|
20250304,141800,117979700,39750,39750,39750,39750,0
|
|
20250304,141700,117979700,39750,39750,39750,39750,0
|
|
20250304,141600,117979700,39750,39750,39750,39750,0
|
|
20250304,141500,117979700,39750,39750,39750,39750,0
|
|
20250304,141400,117979700,39750,39750,39750,39750,0
|
|
20250304,141300,117979700,39750,39750,39750,39750,0
|
|
20250304,141200,117979700,39750,39800,39800,39600,85
|
|
20250304,141100,114606700,39850,39850,39850,39850,110
|
|
20250304,141000,110223200,39900,39900,39900,39900,0
|
|
20250304,140900,110223200,39900,39900,39900,39900,195
|
|
20250304,140800,102442700,39900,39900,39900,39900,31
|
|
20250304,140700,101205800,39900,39900,39900,39900,0
|
|
20250304,140600,101205800,39900,39900,39900,39900,0
|
|
20250304,140500,101205800,39900,39900,39900,39900,0
|
|
20250304,140400,101205800,39900,39900,39900,39900,0
|
|
20250304,140300,101205800,39900,39900,39900,39900,0
|
|
20250304,140200,101205800,39900,39900,39900,39900,1
|
|
20250304,140100,101165900,39950,39950,39950,39950,0
|
|
20250304,140000,101165900,39950,39950,39950,39950,0
|
|
20250304,135900,101165900,39950,39950,39950,39950,0
|
|
20250304,135800,101165900,39950,39950,39950,39950,0
|
|
20250304,135700,101165900,39950,39950,39950,39950,101
|
|
20250304,135600,97130950,39900,39900,39900,39900,0
|
|
20250304,135500,97130950,39900,39900,39900,39900,0
|
|
20250304,135400,97130950,39900,39900,39900,39900,0
|
|
20250304,135300,97130950,39900,39900,39900,39900,0
|
|
20250304,135200,97130950,39900,39900,39900,39900,0
|
|
20250304,135100,97130950,39900,39900,39900,39900,0
|
|
20250304,135000,97130950,39900,39900,39900,39900,0
|
|
20250304,134900,97130950,39900,39900,39900,39900,0
|
|
20250304,134800,97130950,39900,39900,39900,39900,0
|
|
20250304,134700,97130950,39900,39900,39900,39900,0
|
|
20250304,134600,97130950,39900,39900,39900,39900,5
|
|
20250304,134500,96931450,39950,39950,39950,39950,0
|
|
20250304,134400,96931450,39950,39950,39950,39950,0
|
|
20250304,134300,96931450,39950,39950,39950,39950,0
|
|
20250304,134200,96931450,39950,39950,39950,39950,0
|
|
20250304,134100,96931450,39950,39950,39950,39950,25
|
|
20250304,134000,95932700,39950,39950,39950,39950,0
|
|
20250304,133900,95932700,39950,39950,39950,39950,0
|
|
20250304,133800,95932700,39950,39950,39950,39950,0
|
|
20250304,133700,95932700,39950,39950,39950,39950,0
|
|
20250304,133600,95932700,39950,39950,39950,39950,0
|
|
20250304,133500,95932700,39950,39900,39950,39900,145
|
|
20250304,133400,90143400,39950,39950,39950,39950,0
|
|
20250304,133300,90143400,39950,39950,39950,39950,0
|
|
20250304,133200,90143400,39950,39950,39950,39950,103
|
|
20250304,133100,86028550,39950,39950,39950,39950,0
|
|
20250304,133000,86028550,39950,39950,39950,39950,0
|
|
20250304,132900,86028550,39950,39950,39950,39950,0
|
|
20250304,132800,86028550,39950,39950,39950,39950,0
|
|
20250304,132700,86028550,39950,39950,39950,39950,0
|
|
20250304,132600,86028550,39950,39950,39950,39950,0
|
|
20250304,132500,86028550,39950,39950,39950,39950,0
|
|
20250304,132400,86028550,39950,39950,39950,39950,0
|
|
20250304,132300,86028550,39950,39950,39950,39950,0
|
|
20250304,132200,86028550,39950,39950,39950,39950,0
|
|
20250304,132100,86028550,39950,39950,39950,39950,0
|
|
20250304,132000,86028550,39950,39950,39950,39950,0
|
|
20250304,131900,86028550,39950,39950,39950,39950,0
|
|
20250304,131800,86028550,39950,39950,39950,39950,0
|
|
20250304,131700,86028550,39950,39950,39950,39950,0
|
|
20250304,131600,86028550,39950,39950,39950,39950,0
|
|
20250304,131500,86028550,39950,39950,39950,39950,0
|
|
20250304,131400,86028550,39950,39950,39950,39950,0
|
|
20250304,131300,86028550,39950,39950,39950,39950,0
|
|
20250304,131200,86028550,39950,39950,39950,39950,0
|
|
20250304,131100,86028550,39950,39950,39950,39950,0
|
|
20250304,131000,86028550,39950,39950,39950,39950,0
|
|
20250304,130900,86028550,39950,39950,39950,39950,0
|
|
20250304,130800,86028550,39950,39950,39950,39950,0
|
|
20250304,130700,86028550,39950,39950,39950,39950,0
|
|
20250304,130600,86028550,39950,39950,39950,39950,0
|
|
20250304,130500,86028550,39950,39950,39950,39950,0
|
|
20250304,130400,86028550,39950,39950,39950,39950,0
|
|
20250304,130300,86028550,39950,39950,39950,39950,0
|
|
20250304,130200,86028550,39950,39950,39950,39950,0
|
|
20250304,130100,86028550,39950,39950,39950,39950,0
|
|
20250304,130000,86028550,39950,39950,39950,39950,0
|
|
20250304,125900,86028550,39950,39950,39950,39950,0
|
|
20250304,125800,86028550,39950,39950,39950,39950,0
|
|
20250304,125700,86028550,39950,39950,39950,39950,0
|
|
20250304,125600,86028550,39950,39950,39950,39950,0
|
|
20250304,125500,86028550,39950,39950,39950,39950,0
|
|
20250304,125400,86028550,39950,39950,39950,39950,0
|
|
20250304,125300,86028550,39950,39950,39950,39950,0
|
|
20250304,125200,86028550,39950,39950,39950,39950,0
|
|
20250304,125100,86028550,39950,39950,39950,39950,0
|
|
20250304,125000,86028550,39950,39950,39950,39950,0
|
|
20250304,124900,86028550,39950,39950,39950,39950,0
|
|
20250304,124800,86028550,39950,39950,39950,39950,0
|
|
20250304,124700,86028550,39950,39950,39950,39950,0
|
|
20250304,124600,86028550,39950,39950,39950,39950,0
|
|
20250304,124500,86028550,39950,39950,39950,39950,0
|
|
20250304,124400,86028550,39950,39950,39950,39950,0
|
|
20250304,124300,86028550,39950,39950,39950,39950,0
|
|
20250304,124200,86028550,39950,39950,39950,39950,0
|
|
20250304,124100,86028550,39950,39950,39950,39950,0
|
|
20250304,124000,86028550,39950,39950,39950,39950,0
|
|
20250304,123900,86028550,39950,39950,39950,39950,0
|
|
20250304,123800,86028550,39950,39950,39950,39950,0
|
|
20250304,123700,86028550,39950,39950,39950,39950,0
|
|
20250304,123600,86028550,39950,39950,39950,39950,229
|
|
20250304,123500,76880000,39950,39950,39950,39950,0
|
|
20250304,123400,76880000,39950,39950,39950,39950,0
|
|
20250304,123300,76880000,39950,39950,39950,39950,102
|
|
20250304,123200,72805100,39950,39950,39950,39950,0
|
|
20250304,123100,72805100,39950,39950,39950,39950,0
|
|
20250304,123000,72805100,39950,39950,39950,39950,0
|
|
20250304,122900,72805100,39950,39950,39950,39950,0
|
|
20250304,122800,72805100,39950,39950,39950,39950,0
|
|
20250304,122700,72805100,39950,39950,39950,39950,0
|
|
20250304,122600,72805100,39950,39950,39950,39950,0
|
|
20250304,122500,72805100,39950,39950,39950,39950,11
|
|
20250304,122400,72365650,39950,39950,39950,39950,0
|
|
20250304,122300,72365650,39950,39950,39950,39950,0
|
|
20250304,122200,72365650,39950,39950,39950,39950,0
|
|
20250304,122100,72365650,39950,39950,39950,39950,0
|
|
20250304,122000,72365650,39950,39950,39950,39950,0
|
|
20250304,121900,72365650,39950,39950,39950,39950,0
|
|
20250304,121800,72365650,39950,39950,39950,39950,0
|
|
20250304,121700,72365650,39950,39950,39950,39950,0
|
|
20250304,121600,72365650,39950,39950,39950,39950,401
|
|
20250304,121500,56345700,39950,39950,39950,39950,0
|
|
20250304,121400,56345700,39950,39950,39950,39950,0
|
|
20250304,121300,56345700,39950,39950,39950,39950,140
|
|
20250304,121200,50752700,39950,39950,39950,39950,0
|
|
20250304,121100,50752700,39950,39950,39950,39950,0
|
|
20250304,121000,50752700,39950,39950,39950,39950,0
|
|
20250304,120900,50752700,39950,39950,39950,39950,0
|
|
20250304,120800,50752700,39950,39950,39950,39950,0
|
|
20250304,120700,50752700,39950,39950,39950,39950,0
|
|
20250304,120600,50752700,39950,39950,39950,39950,0
|
|
20250304,120500,50752700,39950,39950,39950,39950,0
|
|
20250304,120400,50752700,39950,39950,39950,39950,0
|
|
20250304,120300,50752700,39950,40050,40050,39950,261
|
|
20250304,120200,40322900,40000,40000,40000,40000,0
|
|
20250304,120100,40322900,40000,40000,40000,40000,0
|
|
20250304,120000,40322900,40000,40000,40000,40000,0
|
|
20250304,115900,40322900,40000,40000,40000,40000,0
|
|
20250304,115800,40322900,40000,40000,40000,40000,0
|
|
20250304,115700,40322900,40000,40000,40000,40000,0
|
|
20250304,115600,40322900,40000,40000,40000,40000,0
|
|
20250304,115500,40322900,40000,40000,40000,40000,0
|
|
20250304,115400,40322900,40000,40000,40000,40000,0
|
|
20250304,115300,40322900,40000,40000,40000,40000,0
|
|
20250304,115200,40322900,40000,40000,40000,40000,0
|
|
20250304,115100,40322900,40000,40000,40000,40000,0
|
|
20250304,115000,40322900,40000,40000,40000,40000,0
|
|
20250304,114900,40322900,40000,40000,40000,40000,0
|
|
20250304,114800,40322900,40000,40000,40000,40000,0
|
|
20250304,114700,40322900,40000,40000,40000,40000,0
|
|
20250304,114600,40322900,40000,40000,40000,40000,0
|
|
20250304,114500,40322900,40000,40000,40000,40000,0
|
|
20250304,114400,40322900,40000,40000,40000,40000,0
|
|
20250304,114300,40322900,40000,40000,40000,40000,0
|
|
20250304,114200,40322900,40000,40000,40000,40000,0
|
|
20250304,114100,40322900,40000,40000,40000,40000,0
|
|
20250304,114000,40322900,40000,40000,40000,40000,0
|
|
20250304,113900,40322900,40000,40000,40000,40000,0
|
|
20250304,113800,40322900,40000,40000,40000,40000,0
|
|
20250304,113700,40322900,40000,40000,40000,40000,0
|
|
20250304,113600,40322900,40000,40000,40000,40000,0
|
|
20250304,113500,40322900,40000,40000,40000,40000,0
|
|
20250304,113400,40322900,40000,40000,40000,40000,0
|
|
20250304,113300,40322900,40000,40000,40000,40000,0
|
|
20250304,113200,40322900,40000,40000,40000,40000,0
|
|
20250304,113100,40322900,40000,40000,40000,40000,0
|
|
20250304,113000,40322900,40000,40000,40000,40000,0
|
|
20250304,112900,40322900,40000,40000,40000,40000,0
|
|
20250304,112800,40322900,40000,40000,40000,40000,0
|
|
20250304,112700,40322900,40000,40000,40000,40000,0
|
|
20250304,112600,40322900,40000,40000,40000,40000,0
|
|
20250304,112500,40322900,40000,40000,40000,40000,0
|
|
20250304,112400,40322900,40000,40000,40000,40000,262
|
|
20250304,112300,29842900,40000,40000,40000,40000,0
|
|
20250304,112200,29842900,40000,40000,40000,40000,0
|
|
20250304,112100,29842900,40000,40000,40000,40000,0
|
|
20250304,112000,29842900,40000,40000,40000,40000,0
|
|
20250304,111900,29842900,40000,40000,40000,40000,0
|
|
20250304,111800,29842900,40000,40000,40000,40000,0
|
|
20250304,111700,29842900,40000,40000,40000,40000,0
|
|
20250304,111600,29842900,40000,40000,40000,40000,0
|
|
20250304,111500,29842900,40000,40000,40000,40000,0
|
|
20250304,111400,29842900,40000,40000,40000,40000,0
|
|
20250304,111300,29842900,40000,40000,40000,40000,0
|
|
20250304,111200,29842900,40000,40000,40000,40000,10
|
|
20250304,111100,29442900,40000,40000,40000,40000,0
|
|
20250304,111000,29442900,40000,40000,40000,40000,0
|
|
20250304,110900,29442900,40000,40000,40000,40000,0
|
|
20250304,110800,29442900,40000,40000,40000,40000,0
|
|
20250304,110700,29442900,40000,40000,40000,40000,0
|
|
20250304,110600,29442900,40000,40000,40000,40000,0
|
|
20250304,110500,29442900,40000,40000,40000,40000,0
|
|
20250304,110400,29442900,40000,40000,40000,40000,0
|
|
20250304,110300,29442900,40000,40000,40000,40000,0
|
|
20250304,110200,29442900,40000,40000,40000,40000,0
|
|
20250304,110100,29442900,40000,40000,40000,40000,0
|
|
20250304,110000,29442900,40000,40000,40000,40000,0
|
|
20250304,105900,29442900,40000,40000,40000,40000,0
|
|
20250304,105800,29442900,40000,40000,40000,40000,0
|
|
20250304,105700,29442900,40000,40000,40000,40000,0
|
|
20250304,105600,29442900,40000,40000,40000,40000,0
|
|
20250304,105500,29442900,40000,40000,40000,40000,0
|
|
20250304,105400,29442900,40000,40000,40000,40000,0
|
|
20250304,105300,29442900,40000,40000,40000,40000,0
|
|
20250304,105200,29442900,40000,40000,40000,40000,0
|
|
20250304,105100,29442900,40000,40000,40000,40000,0
|
|
20250304,105000,29442900,40000,40000,40000,40000,0
|
|
20250304,104900,29442900,40000,40000,40000,40000,0
|
|
20250304,104800,29442900,40000,40000,40000,40000,0
|
|
20250304,104700,29442900,40000,40000,40000,40000,0
|
|
20250304,104600,29442900,40000,40000,40000,40000,0
|
|
20250304,104500,29442900,40000,40000,40000,40000,1
|
|
20250304,104400,29402900,40000,40000,40000,40000,0
|
|
20250304,104300,29402900,40000,40000,40000,40000,0
|
|
20250304,104200,29402900,40000,40000,40000,40000,0
|
|
20250304,104100,29402900,40000,40000,40000,40000,2
|
|
20250304,104000,29322900,39950,39950,39950,39950,0
|
|
20250304,103900,29322900,39950,39950,39950,39950,0
|
|
20250304,103800,29322900,39950,39950,39950,39950,0
|
|
20250304,103700,29322900,39950,39950,39950,39950,0
|
|
20250304,103600,29322900,39950,39950,39950,39950,0
|
|
20250304,103500,29322900,39950,39950,39950,39950,18
|
|
20250304,103400,28603800,40000,40000,40000,40000,0
|
|
20250304,103300,28603800,40000,40000,40000,40000,0
|
|
20250304,103200,28603800,40000,39950,40000,39950,123
|
|
20250304,103100,23686950,40000,40000,40000,40000,0
|
|
20250304,103000,23686950,40000,40000,40000,40000,0
|
|
20250304,102900,23686950,40000,40000,40000,40000,0
|
|
20250304,102800,23686950,40000,40000,40000,40000,0
|
|
20250304,102700,23686950,40000,40150,40150,40000,411
|
|
20250304,102600,7226150,40200,40200,40200,40200,0
|
|
20250304,102500,7226150,40200,40200,40200,40200,0
|
|
20250304,102400,7226150,40200,40200,40200,40200,0
|
|
20250304,102300,7226150,40200,40200,40200,40200,42
|
|
20250304,102200,5537750,40150,40150,40150,40150,48
|
|
20250304,102100,3610550,40250,40250,40250,40250,0
|
|
20250304,102000,3610550,40250,40250,40250,40250,0
|
|
20250304,101900,3610550,40250,40250,40250,40250,0
|
|
20250304,101800,3610550,40250,40250,40250,40250,0
|
|
20250304,101700,3610550,40250,40250,40250,40250,0
|
|
20250304,101600,3610550,40250,40250,40250,40250,0
|
|
20250304,101500,3610550,40250,40250,40250,40250,0
|
|
20250304,101400,3610550,40250,40250,40250,40250,0
|
|
20250304,101300,3610550,40250,40250,40250,40250,0
|
|
20250304,101200,3610550,40250,40250,40250,40250,0
|
|
20250304,101100,3610550,40250,40250,40250,40250,0
|
|
20250304,101000,3610550,40250,40250,40250,40250,0
|
|
20250304,100900,3610550,40250,40250,40250,40250,0
|
|
20250304,100800,3610550,40250,40250,40250,40250,0
|
|
20250304,100700,3610550,40250,40250,40250,40250,0
|
|
20250304,100600,3610550,40250,40250,40250,40250,0
|
|
20250304,100500,3610550,40250,40250,40250,40250,0
|
|
20250304,100400,3610550,40250,40250,40250,40250,0
|
|
20250304,100300,3610550,40250,40250,40250,40250,0
|
|
20250304,100200,3610550,40250,40250,40250,40250,0
|
|
20250304,100100,3610550,40250,40250,40250,40250,0
|
|
20250304,100000,3610550,40250,40250,40250,40250,1
|
|
20250304,095900,3570300,40100,40100,40100,40100,0
|
|
20250304,095800,3570300,40100,40100,40100,40100,0
|
|
20250304,095700,3570300,40100,40100,40100,40100,0
|
|
20250304,095600,3570300,40100,40100,40100,40100,0
|
|
20250304,095500,3570300,40100,40100,40100,40100,0
|
|
20250304,095400,3570300,40100,40100,40100,40100,0
|
|
20250304,095300,3570300,40100,40100,40100,40100,0
|
|
20250304,095200,3570300,40100,40100,40100,40100,0
|
|
20250304,095100,3570300,40100,40100,40100,40100,0
|
|
20250304,095000,3570300,40100,40100,40100,40100,0
|
|
20250304,094900,3570300,40100,40100,40100,40100,0
|
|
20250304,094800,3570300,40100,40100,40100,40100,0
|
|
20250304,094700,3570300,40100,40100,40100,40100,0
|
|
20250304,094600,3570300,40100,40100,40100,40100,0
|
|
20250304,094500,3570300,40100,40100,40100,40100,0
|
|
20250304,094400,3570300,40100,40100,40100,40100,0
|
|
20250304,094300,3570300,40100,40100,40100,40100,0
|
|
20250304,094200,3570300,40100,40100,40100,40100,0
|
|
20250304,094100,3570300,40100,40100,40100,40100,0
|
|
20250304,094000,3570300,40100,40100,40100,40100,0
|
|
20250304,093900,3570300,40100,40100,40100,40100,0
|
|
20250304,093800,3570300,40100,40100,40100,40100,12
|
|
20250304,093700,3089100,40050,40050,40050,40050,0
|
|
20250304,093600,3089100,40050,40050,40050,40050,0
|
|
20250304,093500,3089100,40050,40050,40050,40050,0
|
|
20250304,093400,3089100,40050,40050,40050,40050,0
|
|
20250304,093300,3089100,40050,40050,40050,40050,0
|
|
20250304,093200,3089100,40050,40050,40050,40050,0
|
|
20250304,093100,3089100,40050,40050,40050,40050,0
|
|
20250304,093000,3089100,40050,40050,40050,40050,0
|
|
20250304,092900,3089100,40050,40050,40050,40050,0
|
|
20250304,092800,3089100,40050,40050,40050,40050,0
|
|
20250304,092700,3089100,40050,40050,40050,40050,0
|
|
20250304,092600,3089100,40050,40050,40050,40050,0
|
|
20250304,092500,3089100,40050,40050,40050,40050,0
|
|
20250304,092400,3089100,40050,40050,40050,40050,0
|
|
20250304,092300,3089100,40050,40050,40050,40050,0
|
|
20250304,092200,3089100,40050,40050,40050,40050,0
|
|
20250304,092100,3089100,40050,40050,40050,40050,0
|
|
20250304,092000,3089100,40050,40050,40050,40050,7
|
|
20250304,091900,2808750,40050,40050,40050,40050,0
|
|
20250304,091800,2808750,40050,40050,40050,40050,49
|
|
20250304,091700,846300,40300,40300,40300,40300,0
|
|
20250304,091600,846300,40300,40300,40300,40300,0
|
|
20250304,091500,846300,40300,40300,40300,40300,0
|
|
20250304,091400,846300,40300,40300,40300,40300,0
|
|
20250304,091300,846300,40300,40300,40300,40300,0
|
|
20250304,091200,846300,40300,40300,40300,40300,0
|
|
20250304,091100,846300,40300,40300,40300,40300,0
|
|
20250304,091000,846300,40300,40300,40300,40300,0
|
|
20250304,090900,846300,40300,40300,40300,40300,0
|
|
20250304,090800,846300,40300,40300,40300,40300,0
|
|
20250304,090700,846300,40300,40300,40300,40300,0
|
|
20250304,090600,846300,40300,40300,40300,40300,0
|
|
20250304,090500,846300,40300,40300,40300,40300,0
|
|
20250304,090400,846300,40300,40300,40300,40300,0
|
|
20250304,090300,846300,40300,40300,40300,40300,0
|
|
20250304,090200,846300,40300,40300,40300,40300,0
|
|
20250304,090100,846300,40300,40300,40300,40300,0
|
|
20250304,090000,846300,40300,40300,40300,40300,21
|