587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,184400,54009750,40200,40200,40200,40200,9
|
|
20250305,184300,54009750,40200,40200,40200,40200,0
|
|
20250305,184200,54009750,40200,40200,40200,40200,0
|
|
20250305,184100,54009750,40200,40200,40200,40200,0
|
|
20250305,184000,54009750,40200,40200,40200,40200,0
|
|
20250305,183900,54009750,40200,40200,40200,40200,0
|
|
20250305,183800,54009750,40200,40200,40200,40200,0
|
|
20250305,183700,54009750,40200,40200,40200,40200,0
|
|
20250305,183600,54009750,40200,40200,40200,40200,0
|
|
20250305,183500,54009750,40200,40200,40200,40200,0
|
|
20250305,183400,54009750,40200,40200,40200,40200,0
|
|
20250305,183300,54009750,40200,40200,40200,40200,0
|
|
20250305,183200,54009750,40200,40200,40200,40200,0
|
|
20250305,183100,54009750,40200,40200,40200,40200,0
|
|
20250305,183000,54009750,40200,40200,40200,40200,0
|
|
20250305,182900,54009750,40200,40200,40200,40200,0
|
|
20250305,182800,54009750,40200,40200,40200,40200,0
|
|
20250305,182700,54009750,40200,40200,40200,40200,0
|
|
20250305,182600,54009750,40200,40200,40200,40200,0
|
|
20250305,182500,54009750,40200,40200,40200,40200,0
|
|
20250305,182400,54009750,40200,40200,40200,40200,0
|
|
20250305,182300,54009750,40200,40200,40200,40200,0
|
|
20250305,182200,54009750,40200,40200,40200,40200,0
|
|
20250305,182100,54009750,40200,40200,40200,40200,0
|
|
20250305,182000,54009750,40200,40200,40200,40200,0
|
|
20250305,181900,54009750,40200,40200,40200,40200,0
|
|
20250305,181800,54009750,40200,40200,40200,40200,0
|
|
20250305,181700,54009750,40200,40200,40200,40200,0
|
|
20250305,181600,54009750,40200,40200,40200,40200,0
|
|
20250305,181500,54009750,40200,40200,40200,40200,0
|
|
20250305,181400,54009750,40200,40200,40200,40200,9
|
|
20250305,181300,54009750,40200,40200,40200,40200,0
|
|
20250305,181200,54009750,40200,40200,40200,40200,0
|
|
20250305,181100,54009750,40200,40200,40200,40200,0
|
|
20250305,181000,54009750,40200,40200,40200,40200,0
|
|
20250305,180900,54009750,40200,40200,40200,40200,0
|
|
20250305,180800,54009750,40200,40200,40200,40200,0
|
|
20250305,180700,54009750,40200,40200,40200,40200,0
|
|
20250305,180600,54009750,40200,40200,40200,40200,0
|
|
20250305,180500,54009750,40200,40200,40200,40200,0
|
|
20250305,180400,54009750,40200,40200,40200,40200,0
|
|
20250305,180300,54009750,40200,40200,40200,40200,0
|
|
20250305,180200,54009750,40200,40200,40200,40200,0
|
|
20250305,180100,54009750,40200,40200,40200,40200,0
|
|
20250305,180000,54009750,40200,40200,40200,40200,0
|
|
20250305,175900,54009750,40200,40200,40200,40200,0
|
|
20250305,175800,54009750,40200,40200,40200,40200,0
|
|
20250305,175700,54009750,40200,40200,40200,40200,0
|
|
20250305,175600,54009750,40200,40200,40200,40200,0
|
|
20250305,175500,54009750,40200,40200,40200,40200,0
|
|
20250305,175400,54009750,40200,40200,40200,40200,0
|
|
20250305,175300,54009750,40200,40200,40200,40200,0
|
|
20250305,175200,54009750,40200,40200,40200,40200,0
|
|
20250305,175100,54009750,40200,40200,40200,40200,0
|
|
20250305,175000,54009750,40200,40200,40200,40200,0
|
|
20250305,174900,54009750,40200,40200,40200,40200,0
|
|
20250305,174800,54009750,40200,40200,40200,40200,0
|
|
20250305,174700,54009750,40200,40200,40200,40200,0
|
|
20250305,174600,54009750,40200,40200,40200,40200,0
|
|
20250305,174500,54009750,40200,40200,40200,40200,0
|
|
20250305,174400,54009750,40200,40200,40200,40200,9
|
|
20250305,174300,54009750,40200,40200,40200,40200,0
|
|
20250305,174200,54009750,40200,40200,40200,40200,0
|
|
20250305,174100,54009750,40200,40200,40200,40200,0
|
|
20250305,174000,54009750,40200,40200,40200,40200,0
|
|
20250305,173900,54009750,40200,40200,40200,40200,0
|
|
20250305,173800,54009750,40200,40200,40200,40200,0
|
|
20250305,173700,54009750,40200,40200,40200,40200,0
|
|
20250305,173600,54009750,40200,40200,40200,40200,0
|
|
20250305,173500,54009750,40200,40200,40200,40200,0
|
|
20250305,173400,54009750,40200,40200,40200,40200,0
|
|
20250305,173300,54009750,40200,40200,40200,40200,0
|
|
20250305,173200,54009750,40200,40200,40200,40200,0
|
|
20250305,173100,54009750,40200,40200,40200,40200,0
|
|
20250305,173000,54009750,40200,40200,40200,40200,0
|
|
20250305,172900,54009750,40200,40200,40200,40200,0
|
|
20250305,172800,54009750,40200,40200,40200,40200,0
|
|
20250305,172700,54009750,40200,40200,40200,40200,0
|
|
20250305,172600,54009750,40200,40200,40200,40200,0
|
|
20250305,172500,54009750,40200,40200,40200,40200,0
|
|
20250305,172400,54009750,40200,40200,40200,40200,0
|
|
20250305,172300,54009750,40200,40200,40200,40200,0
|
|
20250305,172200,54009750,40200,40200,40200,40200,0
|
|
20250305,172100,54009750,40200,40200,40200,40200,0
|
|
20250305,172000,54009750,40200,40200,40200,40200,0
|
|
20250305,171900,54009750,40200,40200,40200,40200,0
|
|
20250305,171800,54009750,40200,40200,40200,40200,0
|
|
20250305,171700,54009750,40200,40200,40200,40200,0
|
|
20250305,171600,54009750,40200,40200,40200,40200,0
|
|
20250305,171500,54009750,40200,40200,40200,40200,0
|
|
20250305,171400,54009750,40200,40200,40200,40200,9
|
|
20250305,171300,54009750,40200,40200,40200,40200,0
|
|
20250305,171200,54009750,40200,40200,40200,40200,0
|
|
20250305,171100,54009750,40200,40200,40200,40200,0
|
|
20250305,171000,54009750,40200,40200,40200,40200,0
|
|
20250305,170900,54009750,40200,40200,40200,40200,0
|
|
20250305,170800,54009750,40200,40200,40200,40200,0
|
|
20250305,170700,54009750,40200,40200,40200,40200,0
|
|
20250305,170600,54009750,40200,40200,40200,40200,0
|
|
20250305,170500,54009750,40200,40200,40200,40200,0
|
|
20250305,170400,54009750,40200,40200,40200,40200,0
|
|
20250305,170300,54009750,40200,40200,40200,40200,0
|
|
20250305,170200,54009750,40200,40200,40200,40200,0
|
|
20250305,170100,54009750,40200,40200,40200,40200,0
|
|
20250305,170000,54009750,40200,40200,40200,40200,0
|
|
20250305,165900,54009750,40200,40200,40200,40200,0
|
|
20250305,165800,54009750,40200,40200,40200,40200,0
|
|
20250305,165700,54009750,40200,40200,40200,40200,0
|
|
20250305,165600,54009750,40200,40200,40200,40200,0
|
|
20250305,165500,54009750,40200,40200,40200,40200,0
|
|
20250305,165400,54009750,40200,40200,40200,40200,0
|
|
20250305,165300,54009750,40200,40200,40200,40200,0
|
|
20250305,165200,54009750,40200,40200,40200,40200,0
|
|
20250305,165100,54009750,40200,40200,40200,40200,0
|
|
20250305,165000,54009750,40200,40200,40200,40200,0
|
|
20250305,164900,54009750,40200,40200,40200,40200,0
|
|
20250305,164800,54009750,40200,40200,40200,40200,0
|
|
20250305,164700,54009750,40200,40200,40200,40200,0
|
|
20250305,164600,54009750,40200,40200,40200,40200,0
|
|
20250305,164500,54009750,40200,40200,40200,40200,0
|
|
20250305,164400,54009750,40200,40200,40200,40200,9
|
|
20250305,164300,54009750,40200,40200,40200,40200,0
|
|
20250305,164200,54009750,40200,40200,40200,40200,0
|
|
20250305,164100,54009750,40200,40200,40200,40200,0
|
|
20250305,164000,54009750,40200,40200,40200,40200,0
|
|
20250305,163900,54009750,40200,40200,40200,40200,0
|
|
20250305,163800,54009750,40200,40200,40200,40200,0
|
|
20250305,163700,54009750,40200,40200,40200,40200,0
|
|
20250305,163600,54009750,40200,40200,40200,40200,0
|
|
20250305,163500,54009750,40200,40200,40200,40200,0
|
|
20250305,163400,54009750,40200,40200,40200,40200,0
|
|
20250305,163300,54009750,40200,40200,40200,40200,0
|
|
20250305,163200,54009750,40200,40200,40200,40200,0
|
|
20250305,163100,54009750,40200,40200,40200,40200,0
|
|
20250305,163000,54009750,40200,40200,40200,40200,0
|
|
20250305,162900,54009750,40200,40200,40200,40200,0
|
|
20250305,162800,54009750,40200,40200,40200,40200,0
|
|
20250305,162700,54009750,40200,40200,40200,40200,0
|
|
20250305,162600,54009750,40200,40200,40200,40200,0
|
|
20250305,162500,54009750,40200,40200,40200,40200,0
|
|
20250305,162400,54009750,40200,40200,40200,40200,0
|
|
20250305,162300,54009750,40200,40200,40200,40200,0
|
|
20250305,162200,54009750,40200,40200,40200,40200,0
|
|
20250305,162100,54009750,40200,40200,40200,40200,0
|
|
20250305,162000,54009750,40200,40200,40200,40200,0
|
|
20250305,161900,54009750,40200,40200,40200,40200,0
|
|
20250305,161800,54009750,40200,40200,40200,40200,0
|
|
20250305,161700,54009750,40200,40200,40200,40200,0
|
|
20250305,161600,54009750,40200,40200,40200,40200,0
|
|
20250305,161500,54009750,40200,40200,40200,40200,0
|
|
20250305,161400,54009750,40200,40200,40200,40200,9
|
|
20250305,161300,54009750,40200,40200,40200,40200,0
|
|
20250305,161200,54009750,40200,40200,40200,40200,0
|
|
20250305,161100,54009750,40200,40200,40200,40200,0
|
|
20250305,161000,54009750,40200,40200,40200,40200,0
|
|
20250305,160900,54009750,40200,40200,40200,40200,0
|
|
20250305,160800,54009750,40200,40200,40200,40200,0
|
|
20250305,160700,54009750,40200,40200,40200,40200,0
|
|
20250305,160600,54009750,40200,40200,40200,40200,0
|
|
20250305,160500,54009750,40200,40200,40200,40200,0
|
|
20250305,160400,54009750,40200,40200,40200,40200,0
|
|
20250305,160300,54009750,40200,40200,40200,40200,0
|
|
20250305,160200,54009750,40200,40200,40200,40200,0
|
|
20250305,160100,54009750,40200,40200,40200,40200,0
|
|
20250305,160000,54009750,40200,40200,40200,40200,0
|
|
20250305,155900,54009750,40200,40200,40200,40200,0
|
|
20250305,155800,54009750,40200,40200,40200,40200,0
|
|
20250305,155700,54009750,40200,40200,40200,40200,0
|
|
20250305,155600,54009750,40200,40200,40200,40200,0
|
|
20250305,155500,54009750,40200,40200,40200,40200,0
|
|
20250305,155400,54009750,40200,40200,40200,40200,0
|
|
20250305,155300,54009750,40200,40200,40200,40200,0
|
|
20250305,155200,54009750,40200,40200,40200,40200,0
|
|
20250305,155100,54009750,40200,40200,40200,40200,0
|
|
20250305,155000,54009750,40200,40200,40200,40200,0
|
|
20250305,154900,54009750,40200,40200,40200,40200,0
|
|
20250305,154800,54009750,40200,40200,40200,40200,0
|
|
20250305,154700,54009750,40200,40200,40200,40200,0
|
|
20250305,154600,54009750,40200,40200,40200,40200,0
|
|
20250305,154500,54009750,40200,40200,40200,40200,0
|
|
20250305,154400,54009750,40200,40200,40200,40200,9
|
|
20250305,154300,54009750,40200,40200,40200,40200,0
|
|
20250305,154200,54009750,40200,40200,40200,40200,0
|
|
20250305,154100,54009750,40200,40200,40200,40200,0
|
|
20250305,154000,54009750,40200,40200,40200,40200,0
|
|
20250305,153900,54009750,40200,40200,40200,40200,0
|
|
20250305,153800,54009750,40200,40200,40200,40200,0
|
|
20250305,153700,54009750,40200,40200,40200,40200,0
|
|
20250305,153600,54009750,40200,40200,40200,40200,0
|
|
20250305,153500,54009750,40200,40200,40200,40200,0
|
|
20250305,153400,54009750,40200,40200,40200,40200,0
|
|
20250305,153300,54009750,40200,40200,40200,40200,0
|
|
20250305,153200,54009750,40200,40200,40200,40200,0
|
|
20250305,153100,54009750,40200,40200,40200,40200,0
|
|
20250305,153000,54009750,40200,40200,40200,40200,9
|
|
20250305,152900,53647950,40200,40200,40200,40200,0
|
|
20250305,152800,53647950,40200,40200,40200,40200,0
|
|
20250305,152700,53647950,40200,40200,40200,40200,0
|
|
20250305,152600,53647950,40200,40200,40200,40200,0
|
|
20250305,152500,53647950,40200,40200,40200,40200,0
|
|
20250305,152400,53647950,40200,40200,40200,40200,0
|
|
20250305,152300,53647950,40200,40200,40200,40200,0
|
|
20250305,152200,53647950,40200,40200,40200,40200,0
|
|
20250305,152100,53647950,40200,40200,40200,40200,0
|
|
20250305,152000,53647950,40200,40200,40200,40200,0
|
|
20250305,151900,53647950,40200,40200,40200,40200,0
|
|
20250305,151800,53647950,40200,40200,40200,40200,0
|
|
20250305,151700,53647950,40200,40200,40200,40200,0
|
|
20250305,151600,53647950,40200,40200,40200,40200,0
|
|
20250305,151500,53647950,40200,40200,40200,40200,0
|
|
20250305,151400,53647950,40200,40200,40200,40200,1
|
|
20250305,151300,53607750,40200,40200,40200,40200,0
|
|
20250305,151200,53607750,40200,40150,40200,40150,118
|
|
20250305,151100,48870000,40150,40150,40150,40150,0
|
|
20250305,151000,48870000,40150,40150,40150,40150,0
|
|
20250305,150900,48870000,40150,40150,40150,40150,0
|
|
20250305,150800,48870000,40150,40150,40150,40150,0
|
|
20250305,150700,48870000,40150,40150,40150,40150,0
|
|
20250305,150600,48870000,40150,40150,40150,40150,0
|
|
20250305,150500,48870000,40150,40150,40150,40150,0
|
|
20250305,150400,48870000,40150,40150,40150,40150,0
|
|
20250305,150300,48870000,40150,40150,40150,40150,0
|
|
20250305,150200,48870000,40150,40150,40150,40150,0
|
|
20250305,150100,48870000,40150,40150,40150,40150,0
|
|
20250305,150000,48870000,40150,40150,40150,40150,0
|
|
20250305,145900,48870000,40150,40150,40150,40150,0
|
|
20250305,145800,48870000,40150,40150,40150,40150,0
|
|
20250305,145700,48870000,40150,40150,40150,40150,0
|
|
20250305,145600,48870000,40150,40150,40150,40150,0
|
|
20250305,145500,48870000,40150,40150,40150,40150,0
|
|
20250305,145400,48870000,40150,40150,40150,40150,0
|
|
20250305,145300,48870000,40150,40150,40150,40150,0
|
|
20250305,145200,48870000,40150,40150,40150,40150,0
|
|
20250305,145100,48870000,40150,40150,40150,40150,0
|
|
20250305,145000,48870000,40150,40150,40150,40150,0
|
|
20250305,144900,48870000,40150,40150,40150,40150,0
|
|
20250305,144800,48870000,40150,40150,40150,40150,0
|
|
20250305,144700,48870000,40150,40150,40150,40150,0
|
|
20250305,144600,48870000,40150,40150,40150,40150,0
|
|
20250305,144500,48870000,40150,40150,40150,40150,0
|
|
20250305,144400,48870000,40150,40150,40150,40150,0
|
|
20250305,144300,48870000,40150,40150,40150,40150,0
|
|
20250305,144200,48870000,40150,40150,40150,40150,0
|
|
20250305,144100,48870000,40150,40150,40150,40150,0
|
|
20250305,144000,48870000,40150,40150,40150,40150,0
|
|
20250305,143900,48870000,40150,40150,40150,40150,0
|
|
20250305,143800,48870000,40150,40150,40150,40150,0
|
|
20250305,143700,48870000,40150,40150,40150,40150,0
|
|
20250305,143600,48870000,40150,40150,40150,40150,0
|
|
20250305,143500,48870000,40150,40150,40150,40150,0
|
|
20250305,143400,48870000,40150,40150,40150,40150,0
|
|
20250305,143300,48870000,40150,40150,40150,40150,0
|
|
20250305,143200,48870000,40150,40150,40150,40150,1
|
|
20250305,143100,48829850,40200,40200,40200,40200,0
|
|
20250305,143000,48829850,40200,40200,40200,40200,0
|
|
20250305,142900,48829850,40200,40200,40200,40200,0
|
|
20250305,142800,48829850,40200,40200,40200,40200,0
|
|
20250305,142700,48829850,40200,40200,40200,40200,0
|
|
20250305,142600,48829850,40200,40200,40200,40200,0
|
|
20250305,142500,48829850,40200,40200,40200,40200,0
|
|
20250305,142400,48829850,40200,40200,40200,40200,0
|
|
20250305,142300,48829850,40200,40200,40200,40200,0
|
|
20250305,142200,48829850,40200,40200,40200,40200,0
|
|
20250305,142100,48829850,40200,40200,40200,40200,0
|
|
20250305,142000,48829850,40200,40200,40200,40200,0
|
|
20250305,141900,48829850,40200,40200,40200,40200,155
|
|
20250305,141800,42598850,40200,40200,40200,40200,0
|
|
20250305,141700,42598850,40200,40200,40200,40200,0
|
|
20250305,141600,42598850,40200,40200,40200,40200,0
|
|
20250305,141500,42598850,40200,40200,40200,40200,0
|
|
20250305,141400,42598850,40200,40200,40200,40200,1
|
|
20250305,141300,42558650,40200,40200,40200,40200,0
|
|
20250305,141200,42558650,40200,40200,40200,40200,0
|
|
20250305,141100,42558650,40200,40200,40200,40200,0
|
|
20250305,141000,42558650,40200,40200,40200,40200,0
|
|
20250305,140900,42558650,40200,40200,40200,40200,0
|
|
20250305,140800,42558650,40200,40200,40200,40200,0
|
|
20250305,140700,42558650,40200,40200,40200,40200,0
|
|
20250305,140600,42558650,40200,40200,40200,40200,0
|
|
20250305,140500,42558650,40200,40200,40200,40200,0
|
|
20250305,140400,42558650,40200,40200,40200,40200,0
|
|
20250305,140300,42558650,40200,40200,40200,40200,0
|
|
20250305,140200,42558650,40200,40200,40200,40200,0
|
|
20250305,140100,42558650,40200,40200,40200,40200,0
|
|
20250305,140000,42558650,40200,40200,40200,40200,0
|
|
20250305,135900,42558650,40200,40200,40200,40200,0
|
|
20250305,135800,42558650,40200,40200,40200,40200,0
|
|
20250305,135700,42558650,40200,40200,40200,40200,0
|
|
20250305,135600,42558650,40200,40200,40200,40200,0
|
|
20250305,135500,42558650,40200,40200,40200,40200,0
|
|
20250305,135400,42558650,40200,40200,40200,40200,0
|
|
20250305,135300,42558650,40200,40200,40200,40200,0
|
|
20250305,135200,42558650,40200,40200,40200,40200,0
|
|
20250305,135100,42558650,40200,40200,40200,40200,0
|
|
20250305,135000,42558650,40200,40200,40200,40200,0
|
|
20250305,134900,42558650,40200,40200,40200,40200,0
|
|
20250305,134800,42558650,40200,40200,40200,40200,0
|
|
20250305,134700,42558650,40200,40200,40200,40200,0
|
|
20250305,134600,42558650,40200,40200,40200,40200,0
|
|
20250305,134500,42558650,40200,40200,40200,40200,0
|
|
20250305,134400,42558650,40200,40200,40200,40200,0
|
|
20250305,134300,42558650,40200,40200,40200,40200,198
|
|
20250305,134200,34599050,40200,40200,40200,40200,0
|
|
20250305,134100,34599050,40200,40200,40200,40200,0
|
|
20250305,134000,34599050,40200,40200,40200,40200,0
|
|
20250305,133900,34599050,40200,40200,40200,40200,0
|
|
20250305,133800,34599050,40200,40100,40200,40100,6
|
|
20250305,133700,34358150,40200,40200,40200,40200,0
|
|
20250305,133600,34358150,40200,40200,40200,40200,101
|
|
20250305,133500,30297950,40300,40300,40300,40300,0
|
|
20250305,133400,30297950,40300,40300,40300,40300,0
|
|
20250305,133300,30297950,40300,40300,40300,40300,24
|
|
20250305,133200,29330750,40300,40300,40300,40300,0
|
|
20250305,133100,29330750,40300,40300,40300,40300,0
|
|
20250305,133000,29330750,40300,40300,40300,40300,0
|
|
20250305,132900,29330750,40300,40300,40300,40300,1
|
|
20250305,132800,29290450,40150,40150,40150,40150,0
|
|
20250305,132700,29290450,40150,40150,40150,40150,0
|
|
20250305,132600,29290450,40150,40150,40150,40150,0
|
|
20250305,132500,29290450,40150,40000,40150,40000,216
|
|
20250305,132400,20648050,39900,39900,39900,39900,0
|
|
20250305,132300,20648050,39900,39900,39900,39900,0
|
|
20250305,132200,20648050,39900,39900,39900,39900,0
|
|
20250305,132100,20648050,39900,39900,39900,39900,0
|
|
20250305,132000,20648050,39900,39900,39900,39900,0
|
|
20250305,131900,20648050,39900,39900,39900,39900,0
|
|
20250305,131800,20648050,39900,39900,39900,39900,0
|
|
20250305,131700,20648050,39900,39900,39900,39900,0
|
|
20250305,131600,20648050,39900,39900,39900,39900,0
|
|
20250305,131500,20648050,39900,39900,39900,39900,0
|
|
20250305,131400,20648050,39900,39900,39900,39900,0
|
|
20250305,131300,20648050,39900,39900,39900,39900,0
|
|
20250305,131200,20648050,39900,39900,39900,39900,0
|
|
20250305,131100,20648050,39900,39900,39900,39900,0
|
|
20250305,131000,20648050,39900,39900,39900,39900,0
|
|
20250305,130900,20648050,39900,39900,39900,39900,0
|
|
20250305,130800,20648050,39900,39900,39900,39900,0
|
|
20250305,130700,20648050,39900,39900,39900,39900,0
|
|
20250305,130600,20648050,39900,39900,39900,39900,0
|
|
20250305,130500,20648050,39900,39900,39900,39900,0
|
|
20250305,130400,20648050,39900,39900,39900,39900,0
|
|
20250305,130300,20648050,39900,39900,39900,39900,0
|
|
20250305,130200,20648050,39900,39900,39900,39900,0
|
|
20250305,130100,20648050,39900,39900,39900,39900,0
|
|
20250305,130000,20648050,39900,39900,39900,39900,0
|
|
20250305,125900,20648050,39900,39900,39900,39900,0
|
|
20250305,125800,20648050,39900,39900,39900,39900,0
|
|
20250305,125700,20648050,39900,39900,39900,39900,0
|
|
20250305,125600,20648050,39900,39900,39900,39900,0
|
|
20250305,125500,20648050,39900,39900,39900,39900,0
|
|
20250305,125400,20648050,39900,39900,39900,39900,0
|
|
20250305,125300,20648050,39900,39900,39900,39900,0
|
|
20250305,125200,20648050,39900,39900,39900,39900,0
|
|
20250305,125100,20648050,39900,39900,39900,39900,0
|
|
20250305,125000,20648050,39900,39900,39900,39900,0
|
|
20250305,124900,20648050,39900,39900,39900,39900,0
|
|
20250305,124800,20648050,39900,39900,39900,39900,0
|
|
20250305,124700,20648050,39900,39900,39900,39900,0
|
|
20250305,124600,20648050,39900,39900,39900,39900,0
|
|
20250305,124500,20648050,39900,39900,39900,39900,0
|
|
20250305,124400,20648050,39900,39900,39900,39900,0
|
|
20250305,124300,20648050,39900,39900,39900,39900,0
|
|
20250305,124200,20648050,39900,39900,39900,39900,0
|
|
20250305,124100,20648050,39900,39900,39900,39900,0
|
|
20250305,124000,20648050,39900,39900,39900,39900,0
|
|
20250305,123900,20648050,39900,39900,39900,39900,0
|
|
20250305,123800,20648050,39900,39900,39900,39900,0
|
|
20250305,123700,20648050,39900,39900,39900,39900,0
|
|
20250305,123600,20648050,39900,39900,39900,39900,0
|
|
20250305,123500,20648050,39900,39900,39900,39900,0
|
|
20250305,123400,20648050,39900,39900,39900,39900,0
|
|
20250305,123300,20648050,39900,39900,39900,39900,0
|
|
20250305,123200,20648050,39900,39900,39900,39900,0
|
|
20250305,123100,20648050,39900,39900,39900,39900,0
|
|
20250305,123000,20648050,39900,39900,39900,39900,0
|
|
20250305,122900,20648050,39900,39900,39900,39900,0
|
|
20250305,122800,20648050,39900,39900,39900,39900,0
|
|
20250305,122700,20648050,39900,39900,39900,39900,0
|
|
20250305,122600,20648050,39900,39900,39900,39900,0
|
|
20250305,122500,20648050,39900,39900,39900,39900,0
|
|
20250305,122400,20648050,39900,39900,39900,39900,0
|
|
20250305,122300,20648050,39900,39900,39900,39900,1
|
|
20250305,122200,20608150,39900,39900,39900,39900,0
|
|
20250305,122100,20608150,39900,39900,39900,39900,0
|
|
20250305,122000,20608150,39900,39900,39900,39900,0
|
|
20250305,121900,20608150,39900,39900,39900,39900,0
|
|
20250305,121800,20608150,39900,39900,39900,39900,0
|
|
20250305,121700,20608150,39900,39900,39900,39900,0
|
|
20250305,121600,20608150,39900,39900,39900,39900,0
|
|
20250305,121500,20608150,39900,39900,39900,39900,0
|
|
20250305,121400,20608150,39900,39900,39900,39900,0
|
|
20250305,121300,20608150,39900,39900,39900,39900,0
|
|
20250305,121200,20608150,39900,39900,39900,39900,0
|
|
20250305,121100,20608150,39900,39900,39900,39900,0
|
|
20250305,121000,20608150,39900,39900,39900,39900,0
|
|
20250305,120900,20608150,39900,39900,39900,39900,0
|
|
20250305,120800,20608150,39900,39900,39900,39900,0
|
|
20250305,120700,20608150,39900,39900,39900,39900,0
|
|
20250305,120600,20608150,39900,39900,39900,39900,55
|
|
20250305,120500,18413650,40000,40000,40000,40000,0
|
|
20250305,120400,18413650,40000,40000,40000,40000,0
|
|
20250305,120300,18413650,40000,40000,40000,40000,0
|
|
20250305,120200,18413650,40000,40000,40000,40000,0
|
|
20250305,120100,18413650,40000,40000,40000,40000,0
|
|
20250305,120000,18413650,40000,40000,40000,40000,0
|
|
20250305,115900,18413650,40000,40000,40000,40000,0
|
|
20250305,115800,18413650,40000,40000,40000,40000,0
|
|
20250305,115700,18413650,40000,40000,40000,40000,0
|
|
20250305,115600,18413650,40000,40000,40000,40000,0
|
|
20250305,115500,18413650,40000,40000,40000,40000,0
|
|
20250305,115400,18413650,40000,40000,40000,40000,0
|
|
20250305,115300,18413650,40000,40000,40000,40000,0
|
|
20250305,115200,18413650,40000,40000,40000,40000,0
|
|
20250305,115100,18413650,40000,40000,40000,40000,0
|
|
20250305,115000,18413650,40000,40000,40000,40000,0
|
|
20250305,114900,18413650,40000,40000,40000,40000,0
|
|
20250305,114800,18413650,40000,40000,40000,40000,0
|
|
20250305,114700,18413650,40000,40000,40000,40000,0
|
|
20250305,114600,18413650,40000,40000,40000,40000,0
|
|
20250305,114500,18413650,40000,40000,40000,40000,0
|
|
20250305,114400,18413650,40000,40000,40000,40000,0
|
|
20250305,114300,18413650,40000,40000,40000,40000,0
|
|
20250305,114200,18413650,40000,40000,40000,40000,0
|
|
20250305,114100,18413650,40000,40000,40000,40000,0
|
|
20250305,114000,18413650,40000,40000,40000,40000,0
|
|
20250305,113900,18413650,40000,40000,40000,40000,0
|
|
20250305,113800,18413650,40000,40000,40000,40000,0
|
|
20250305,113700,18413650,40000,40000,40000,40000,0
|
|
20250305,113600,18413650,40000,40000,40000,40000,1
|
|
20250305,113500,18373650,39900,39900,39900,39900,0
|
|
20250305,113400,18373650,39900,39900,39900,39900,0
|
|
20250305,113300,18373650,39900,39900,39900,39900,0
|
|
20250305,113200,18373650,39900,39900,39900,39900,0
|
|
20250305,113100,18373650,39900,39900,39900,39900,0
|
|
20250305,113000,18373650,39900,39900,39900,39900,0
|
|
20250305,112900,18373650,39900,39900,39900,39900,0
|
|
20250305,112800,18373650,39900,39900,39900,39900,0
|
|
20250305,112700,18373650,39900,39900,39900,39900,0
|
|
20250305,112600,18373650,39900,39900,39900,39900,0
|
|
20250305,112500,18373650,39900,39900,39900,39900,0
|
|
20250305,112400,18373650,39900,39900,39900,39900,0
|
|
20250305,112300,18373650,39900,39900,39900,39900,0
|
|
20250305,112200,18373650,39900,39900,39900,39900,0
|
|
20250305,112100,18373650,39900,39900,39900,39900,0
|
|
20250305,112000,18373650,39900,39900,39900,39900,101
|
|
20250305,111900,14343750,39900,39900,39900,39900,0
|
|
20250305,111800,14343750,39900,39900,39900,39900,0
|
|
20250305,111700,14343750,39900,39900,39900,39900,0
|
|
20250305,111600,14343750,39900,39900,39900,39900,0
|
|
20250305,111500,14343750,39900,39900,39900,39900,0
|
|
20250305,111400,14343750,39900,39850,39900,39850,94
|
|
20250305,111300,10595600,39850,39850,39850,39850,0
|
|
20250305,111200,10595600,39850,39850,39850,39850,0
|
|
20250305,111100,10595600,39850,39850,39850,39850,0
|
|
20250305,111000,10595600,39850,39850,39850,39850,0
|
|
20250305,110900,10595600,39850,39850,39850,39850,0
|
|
20250305,110800,10595600,39850,39850,39850,39850,0
|
|
20250305,110700,10595600,39850,39850,39850,39850,0
|
|
20250305,110600,10595600,39850,39850,39850,39850,0
|
|
20250305,110500,10595600,39850,39850,39850,39850,0
|
|
20250305,110400,10595600,39850,39850,39850,39850,0
|
|
20250305,110300,10595600,39850,39850,39850,39850,0
|
|
20250305,110200,10595600,39850,39850,39850,39850,0
|
|
20250305,110100,10595600,39850,39850,39850,39850,0
|
|
20250305,110000,10595600,39850,39850,39850,39850,0
|
|
20250305,105900,10595600,39850,39850,39850,39850,0
|
|
20250305,105800,10595600,39850,39850,39850,39850,0
|
|
20250305,105700,10595600,39850,39850,39850,39850,0
|
|
20250305,105600,10595600,39850,39850,39850,39850,0
|
|
20250305,105500,10595600,39850,39850,39850,39850,219
|
|
20250305,105400,1868450,39900,39900,39900,39900,0
|
|
20250305,105300,1868450,39900,39900,39900,39900,0
|
|
20250305,105200,1868450,39900,39900,39900,39900,0
|
|
20250305,105100,1868450,39900,39900,39900,39900,0
|
|
20250305,105000,1868450,39900,39900,39900,39900,0
|
|
20250305,104900,1868450,39900,39900,39900,39900,0
|
|
20250305,104800,1868450,39900,39900,39900,39900,0
|
|
20250305,104700,1868450,39900,39900,39900,39900,0
|
|
20250305,104600,1868450,39900,39900,39900,39900,0
|
|
20250305,104500,1868450,39900,39900,39900,39900,0
|
|
20250305,104400,1868450,39900,39900,39900,39900,0
|
|
20250305,104300,1868450,39900,39900,39900,39900,0
|
|
20250305,104200,1868450,39900,39900,39900,39900,0
|
|
20250305,104100,1868450,39900,39900,39900,39900,0
|
|
20250305,104000,1868450,39900,39900,39900,39900,0
|
|
20250305,103900,1868450,39900,39900,39900,39900,0
|
|
20250305,103800,1868450,39900,39900,39900,39900,0
|
|
20250305,103700,1868450,39900,39900,39900,39900,0
|
|
20250305,103600,1868450,39900,39900,39900,39900,0
|
|
20250305,103500,1868450,39900,39900,39900,39900,0
|
|
20250305,103400,1868450,39900,39900,39900,39900,0
|
|
20250305,103300,1868450,39900,39900,39900,39900,0
|
|
20250305,103200,1868450,39900,39900,39900,39900,0
|
|
20250305,103100,1868450,39900,39900,39900,39900,1
|
|
20250305,103000,1828550,39900,39900,39900,39900,0
|
|
20250305,102900,1828550,39900,39900,39900,39900,0
|
|
20250305,102800,1828550,39900,39900,39900,39900,0
|
|
20250305,102700,1828550,39900,39900,39900,39900,0
|
|
20250305,102600,1828550,39900,39900,39900,39900,0
|
|
20250305,102500,1828550,39900,39900,39900,39900,0
|
|
20250305,102400,1828550,39900,39900,39900,39900,0
|
|
20250305,102300,1828550,39900,39900,39900,39900,3
|
|
20250305,102200,1708850,39900,39900,39900,39900,2
|
|
20250305,102100,1629050,39900,39900,39900,39900,0
|
|
20250305,102000,1629050,39900,39900,39900,39900,0
|
|
20250305,101900,1629050,39900,39900,39900,39900,0
|
|
20250305,101800,1629050,39900,39900,39900,39900,0
|
|
20250305,101700,1629050,39900,39900,39900,39900,0
|
|
20250305,101600,1629050,39900,39900,39900,39900,0
|
|
20250305,101500,1629050,39900,39900,39900,39900,0
|
|
20250305,101400,1629050,39900,39900,39900,39900,0
|
|
20250305,101300,1629050,39900,39900,39900,39900,0
|
|
20250305,101200,1629050,39900,39900,39900,39900,0
|
|
20250305,101100,1629050,39900,39900,39900,39900,0
|
|
20250305,101000,1629050,39900,39900,39900,39900,0
|
|
20250305,100900,1629050,39900,39900,39900,39900,0
|
|
20250305,100800,1629050,39900,39900,39900,39900,0
|
|
20250305,100700,1629050,39900,39900,39900,39900,0
|
|
20250305,100600,1629050,39900,39900,39900,39900,0
|
|
20250305,100500,1629050,39900,39900,39900,39900,0
|
|
20250305,100400,1629050,39900,39900,39900,39900,0
|
|
20250305,100300,1629050,39900,39900,39900,39900,0
|
|
20250305,100200,1629050,39900,39900,39900,39900,0
|
|
20250305,100100,1629050,39900,39900,39900,39900,0
|
|
20250305,100000,1629050,39900,39900,39900,39900,0
|
|
20250305,095900,1629050,39900,39900,39900,39900,0
|
|
20250305,095800,1629050,39900,39900,39900,39900,0
|
|
20250305,095700,1629050,39900,39900,39900,39900,0
|
|
20250305,095600,1629050,39900,39900,39900,39900,0
|
|
20250305,095500,1629050,39900,39900,39900,39900,0
|
|
20250305,095400,1629050,39900,39900,39900,39900,0
|
|
20250305,095300,1629050,39900,39900,39900,39900,0
|
|
20250305,095200,1629050,39900,39900,39900,39900,0
|
|
20250305,095100,1629050,39900,39900,39900,39900,0
|
|
20250305,095000,1629050,39900,39900,39900,39900,10
|
|
20250305,094900,1230050,39900,39900,39900,39900,0
|
|
20250305,094800,1230050,39900,39900,39900,39900,0
|
|
20250305,094700,1230050,39900,39900,39900,39900,0
|
|
20250305,094600,1230050,39900,39900,39900,39900,0
|
|
20250305,094500,1230050,39900,39900,39900,39900,0
|
|
20250305,094400,1230050,39900,39900,39900,39900,0
|
|
20250305,094300,1230050,39900,39900,39900,39900,1
|
|
20250305,094200,1190150,39900,39900,39900,39900,0
|
|
20250305,094100,1190150,39900,39900,39900,39900,0
|
|
20250305,094000,1190150,39900,39900,39900,39900,0
|
|
20250305,093900,1190150,39900,39900,39900,39900,0
|
|
20250305,093800,1190150,39900,39900,39900,39900,0
|
|
20250305,093700,1190150,39900,39900,39900,39900,0
|
|
20250305,093600,1190150,39900,39900,39900,39900,0
|
|
20250305,093500,1190150,39900,39900,39900,39900,0
|
|
20250305,093400,1190150,39900,39900,39900,39900,0
|
|
20250305,093300,1190150,39900,39900,39900,39900,0
|
|
20250305,093200,1190150,39900,39900,39900,39900,0
|
|
20250305,093100,1190150,39900,39900,39900,39900,3
|
|
20250305,093000,1070450,39650,39650,39650,39650,0
|
|
20250305,092900,1070450,39650,39650,39650,39650,0
|
|
20250305,092800,1070450,39650,39650,39650,39650,0
|
|
20250305,092700,1070450,39650,39650,39650,39650,0
|
|
20250305,092600,1070450,39650,39650,39650,39650,0
|
|
20250305,092500,1070450,39650,39650,39650,39650,0
|
|
20250305,092400,1070450,39650,39650,39650,39650,0
|
|
20250305,092300,1070450,39650,39650,39650,39650,0
|
|
20250305,092200,1070450,39650,39650,39650,39650,0
|
|
20250305,092100,1070450,39650,39650,39650,39650,0
|
|
20250305,092000,1070450,39650,39650,39650,39650,0
|
|
20250305,091900,1070450,39650,39650,39650,39650,0
|
|
20250305,091800,1070450,39650,39650,39650,39650,0
|
|
20250305,091700,1070450,39650,39650,39650,39650,0
|
|
20250305,091600,1070450,39650,39650,39650,39650,0
|
|
20250305,091500,1070450,39650,39650,39650,39650,0
|
|
20250305,091400,1070450,39650,39650,39650,39650,0
|
|
20250305,091300,1070450,39650,39650,39650,39650,0
|
|
20250305,091200,1070450,39650,39650,39650,39650,0
|
|
20250305,091100,1070450,39650,39650,39650,39650,0
|
|
20250305,091000,1070450,39650,39650,39650,39650,0
|
|
20250305,090900,1070450,39650,39650,39650,39650,0
|
|
20250305,090800,1070450,39650,39650,39650,39650,0
|
|
20250305,090700,1070450,39650,39650,39650,39650,0
|
|
20250305,090600,1070450,39650,39650,39650,39650,3
|
|
20250305,090500,951500,39650,39650,39650,39650,0
|
|
20250305,090400,951500,39650,39650,39650,39650,0
|
|
20250305,090300,951500,39650,39650,39650,39650,7
|
|
20250305,090200,673950,39550,39550,39550,39550,0
|
|
20250305,090100,673950,39550,39550,39550,39550,1
|
|
20250305,090000,634400,39650,39650,39650,39650,16
|