587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,184400,106524500,40300,40300,40300,40300,3
|
|
20250307,184300,106524500,40300,40300,40300,40300,0
|
|
20250307,184200,106524500,40300,40300,40300,40300,0
|
|
20250307,184100,106524500,40300,40300,40300,40300,0
|
|
20250307,184000,106524500,40300,40300,40300,40300,0
|
|
20250307,183900,106524500,40300,40300,40300,40300,0
|
|
20250307,183800,106524500,40300,40300,40300,40300,0
|
|
20250307,183700,106524500,40300,40300,40300,40300,0
|
|
20250307,183600,106524500,40300,40300,40300,40300,0
|
|
20250307,183500,106524500,40300,40300,40300,40300,0
|
|
20250307,183400,106524500,40300,40300,40300,40300,0
|
|
20250307,183300,106524500,40300,40300,40300,40300,0
|
|
20250307,183200,106524500,40300,40300,40300,40300,0
|
|
20250307,183100,106524500,40300,40300,40300,40300,0
|
|
20250307,183000,106524500,40300,40300,40300,40300,0
|
|
20250307,182900,106524500,40300,40300,40300,40300,0
|
|
20250307,182800,106524500,40300,40300,40300,40300,0
|
|
20250307,182700,106524500,40300,40300,40300,40300,0
|
|
20250307,182600,106524500,40300,40300,40300,40300,0
|
|
20250307,182500,106524500,40300,40300,40300,40300,0
|
|
20250307,182400,106524500,40300,40300,40300,40300,0
|
|
20250307,182300,106524500,40300,40300,40300,40300,0
|
|
20250307,182200,106524500,40300,40300,40300,40300,0
|
|
20250307,182100,106524500,40300,40300,40300,40300,0
|
|
20250307,182000,106524500,40300,40300,40300,40300,0
|
|
20250307,181900,106524500,40300,40300,40300,40300,0
|
|
20250307,181800,106524500,40300,40300,40300,40300,0
|
|
20250307,181700,106524500,40300,40300,40300,40300,0
|
|
20250307,181600,106524500,40300,40300,40300,40300,0
|
|
20250307,181500,106524500,40300,40300,40300,40300,0
|
|
20250307,181400,106524500,40300,40300,40300,40300,3
|
|
20250307,181300,106524500,40300,40300,40300,40300,0
|
|
20250307,181200,106524500,40300,40300,40300,40300,0
|
|
20250307,181100,106524500,40300,40300,40300,40300,0
|
|
20250307,181000,106524500,40300,40300,40300,40300,0
|
|
20250307,180900,106524500,40300,40300,40300,40300,0
|
|
20250307,180800,106524500,40300,40300,40300,40300,0
|
|
20250307,180700,106524500,40300,40300,40300,40300,0
|
|
20250307,180600,106524500,40300,40300,40300,40300,0
|
|
20250307,180500,106524500,40300,40300,40300,40300,0
|
|
20250307,180400,106524500,40300,40300,40300,40300,0
|
|
20250307,180300,106524500,40300,40300,40300,40300,0
|
|
20250307,180200,106524500,40300,40300,40300,40300,0
|
|
20250307,180100,106524500,40300,40300,40300,40300,0
|
|
20250307,180000,106524500,40300,40300,40300,40300,0
|
|
20250307,175900,106524500,40300,40300,40300,40300,0
|
|
20250307,175800,106524500,40300,40300,40300,40300,0
|
|
20250307,175700,106524500,40300,40300,40300,40300,0
|
|
20250307,175600,106524500,40300,40300,40300,40300,0
|
|
20250307,175500,106524500,40300,40300,40300,40300,0
|
|
20250307,175400,106524500,40300,40300,40300,40300,0
|
|
20250307,175300,106524500,40300,40300,40300,40300,0
|
|
20250307,175200,106524500,40300,40300,40300,40300,0
|
|
20250307,175100,106524500,40300,40300,40300,40300,0
|
|
20250307,175000,106524500,40300,40300,40300,40300,0
|
|
20250307,174900,106524500,40300,40300,40300,40300,0
|
|
20250307,174800,106524500,40300,40300,40300,40300,0
|
|
20250307,174700,106524500,40300,40300,40300,40300,0
|
|
20250307,174600,106524500,40300,40300,40300,40300,0
|
|
20250307,174500,106524500,40300,40300,40300,40300,0
|
|
20250307,174400,106524500,40300,40300,40300,40300,3
|
|
20250307,174300,106524500,40300,40300,40300,40300,0
|
|
20250307,174200,106524500,40300,40300,40300,40300,0
|
|
20250307,174100,106524500,40300,40300,40300,40300,0
|
|
20250307,174000,106524500,40300,40300,40300,40300,0
|
|
20250307,173900,106524500,40300,40300,40300,40300,0
|
|
20250307,173800,106524500,40300,40300,40300,40300,0
|
|
20250307,173700,106524500,40300,40300,40300,40300,0
|
|
20250307,173600,106524500,40300,40300,40300,40300,0
|
|
20250307,173500,106524500,40300,40300,40300,40300,0
|
|
20250307,173400,106524500,40300,40300,40300,40300,0
|
|
20250307,173300,106524500,40300,40300,40300,40300,0
|
|
20250307,173200,106524500,40300,40300,40300,40300,0
|
|
20250307,173100,106524500,40300,40300,40300,40300,0
|
|
20250307,173000,106524500,40300,40300,40300,40300,0
|
|
20250307,172900,106524500,40300,40300,40300,40300,0
|
|
20250307,172800,106524500,40300,40300,40300,40300,0
|
|
20250307,172700,106524500,40300,40300,40300,40300,0
|
|
20250307,172600,106524500,40300,40300,40300,40300,0
|
|
20250307,172500,106524500,40300,40300,40300,40300,0
|
|
20250307,172400,106524500,40300,40300,40300,40300,0
|
|
20250307,172300,106524500,40300,40300,40300,40300,0
|
|
20250307,172200,106524500,40300,40300,40300,40300,0
|
|
20250307,172100,106524500,40300,40300,40300,40300,0
|
|
20250307,172000,106524500,40300,40300,40300,40300,0
|
|
20250307,171900,106524500,40300,40300,40300,40300,0
|
|
20250307,171800,106524500,40300,40300,40300,40300,0
|
|
20250307,171700,106524500,40300,40300,40300,40300,0
|
|
20250307,171600,106524500,40300,40300,40300,40300,0
|
|
20250307,171500,106524500,40300,40300,40300,40300,0
|
|
20250307,171400,106524500,40300,40300,40300,40300,3
|
|
20250307,171300,106524500,40300,40300,40300,40300,0
|
|
20250307,171200,106524500,40300,40300,40300,40300,0
|
|
20250307,171100,106524500,40300,40300,40300,40300,0
|
|
20250307,171000,106524500,40300,40300,40300,40300,0
|
|
20250307,170900,106524500,40300,40300,40300,40300,0
|
|
20250307,170800,106524500,40300,40300,40300,40300,0
|
|
20250307,170700,106524500,40300,40300,40300,40300,0
|
|
20250307,170600,106524500,40300,40300,40300,40300,0
|
|
20250307,170500,106524500,40300,40300,40300,40300,0
|
|
20250307,170400,106524500,40300,40300,40300,40300,0
|
|
20250307,170300,106524500,40300,40300,40300,40300,0
|
|
20250307,170200,106524500,40300,40300,40300,40300,0
|
|
20250307,170100,106524500,40300,40300,40300,40300,0
|
|
20250307,170000,106524500,40300,40300,40300,40300,0
|
|
20250307,165900,106524500,40300,40300,40300,40300,0
|
|
20250307,165800,106524500,40300,40300,40300,40300,0
|
|
20250307,165700,106524500,40300,40300,40300,40300,0
|
|
20250307,165600,106524500,40300,40300,40300,40300,0
|
|
20250307,165500,106524500,40300,40300,40300,40300,0
|
|
20250307,165400,106524500,40300,40300,40300,40300,0
|
|
20250307,165300,106524500,40300,40300,40300,40300,0
|
|
20250307,165200,106524500,40300,40300,40300,40300,0
|
|
20250307,165100,106524500,40300,40300,40300,40300,0
|
|
20250307,165000,106524500,40300,40300,40300,40300,0
|
|
20250307,164900,106524500,40300,40300,40300,40300,0
|
|
20250307,164800,106524500,40300,40300,40300,40300,0
|
|
20250307,164700,106524500,40300,40300,40300,40300,0
|
|
20250307,164600,106524500,40300,40300,40300,40300,0
|
|
20250307,164500,106524500,40300,40300,40300,40300,0
|
|
20250307,164400,106524500,40300,40300,40300,40300,3
|
|
20250307,164300,106524500,40300,40300,40300,40300,0
|
|
20250307,164200,106524500,40300,40300,40300,40300,0
|
|
20250307,164100,106524500,40300,40300,40300,40300,0
|
|
20250307,164000,106524500,40300,40300,40300,40300,0
|
|
20250307,163900,106524500,40300,40300,40300,40300,0
|
|
20250307,163800,106524500,40300,40300,40300,40300,0
|
|
20250307,163700,106524500,40300,40300,40300,40300,0
|
|
20250307,163600,106524500,40300,40300,40300,40300,0
|
|
20250307,163500,106524500,40300,40300,40300,40300,0
|
|
20250307,163400,106524500,40300,40300,40300,40300,0
|
|
20250307,163300,106524500,40300,40300,40300,40300,0
|
|
20250307,163200,106524500,40300,40300,40300,40300,0
|
|
20250307,163100,106524500,40300,40300,40300,40300,0
|
|
20250307,163000,106524500,40300,40300,40300,40300,0
|
|
20250307,162900,106524500,40300,40300,40300,40300,0
|
|
20250307,162800,106524500,40300,40300,40300,40300,0
|
|
20250307,162700,106524500,40300,40300,40300,40300,0
|
|
20250307,162600,106524500,40300,40300,40300,40300,0
|
|
20250307,162500,106524500,40300,40300,40300,40300,0
|
|
20250307,162400,106524500,40300,40300,40300,40300,0
|
|
20250307,162300,106524500,40300,40300,40300,40300,0
|
|
20250307,162200,106524500,40300,40300,40300,40300,0
|
|
20250307,162100,106524500,40300,40300,40300,40300,0
|
|
20250307,162000,106524500,40300,40300,40300,40300,0
|
|
20250307,161900,106524500,40300,40300,40300,40300,0
|
|
20250307,161800,106524500,40300,40300,40300,40300,0
|
|
20250307,161700,106524500,40300,40300,40300,40300,0
|
|
20250307,161600,106524500,40300,40300,40300,40300,0
|
|
20250307,161500,106524500,40300,40300,40300,40300,0
|
|
20250307,161400,106524500,40300,40300,40300,40300,3
|
|
20250307,161300,106524500,40300,40300,40300,40300,0
|
|
20250307,161200,106524500,40300,40300,40300,40300,0
|
|
20250307,161100,106524500,40300,40300,40300,40300,0
|
|
20250307,161000,106524500,40300,40300,40300,40300,0
|
|
20250307,160900,106524500,40300,40300,40300,40300,0
|
|
20250307,160800,106524500,40300,40300,40300,40300,0
|
|
20250307,160700,106524500,40300,40300,40300,40300,0
|
|
20250307,160600,106524500,40300,40300,40300,40300,0
|
|
20250307,160500,106524500,40300,40300,40300,40300,0
|
|
20250307,160400,106524500,40300,40300,40300,40300,0
|
|
20250307,160300,106524500,40300,40300,40300,40300,0
|
|
20250307,160200,106524500,40300,40300,40300,40300,0
|
|
20250307,160100,106524500,40300,40300,40300,40300,0
|
|
20250307,160000,106524500,40300,40300,40300,40300,0
|
|
20250307,155900,106524500,40300,40300,40300,40300,0
|
|
20250307,155800,106524500,40300,40300,40300,40300,0
|
|
20250307,155700,106524500,40300,40300,40300,40300,0
|
|
20250307,155600,106524500,40300,40300,40300,40300,0
|
|
20250307,155500,106524500,40300,40300,40300,40300,0
|
|
20250307,155400,106524500,40300,40300,40300,40300,0
|
|
20250307,155300,106524500,40300,40300,40300,40300,0
|
|
20250307,155200,106524500,40300,40300,40300,40300,0
|
|
20250307,155100,106524500,40300,40300,40300,40300,0
|
|
20250307,155000,106524500,40300,40300,40300,40300,0
|
|
20250307,154900,106524500,40300,40300,40300,40300,0
|
|
20250307,154800,106524500,40300,40300,40300,40300,0
|
|
20250307,154700,106524500,40300,40300,40300,40300,0
|
|
20250307,154600,106524500,40300,40300,40300,40300,0
|
|
20250307,154500,106524500,40300,40300,40300,40300,0
|
|
20250307,154400,106524500,40300,40300,40300,40300,3
|
|
20250307,154300,106524500,40300,40300,40300,40300,0
|
|
20250307,154200,106524500,40300,40300,40300,40300,0
|
|
20250307,154100,106524500,40300,40300,40300,40300,0
|
|
20250307,154000,106524500,40300,40300,40300,40300,0
|
|
20250307,153900,106524500,40300,40300,40300,40300,0
|
|
20250307,153800,106524500,40300,40300,40300,40300,0
|
|
20250307,153700,106524500,40300,40300,40300,40300,0
|
|
20250307,153600,106524500,40300,40300,40300,40300,0
|
|
20250307,153500,106524500,40300,40300,40300,40300,0
|
|
20250307,153400,106524500,40300,40300,40300,40300,0
|
|
20250307,153300,106524500,40300,40300,40300,40300,0
|
|
20250307,153200,106524500,40300,40300,40300,40300,0
|
|
20250307,153100,106524500,40300,40300,40300,40300,0
|
|
20250307,153000,106524500,40300,40300,40300,40300,3
|
|
20250307,152900,106403600,40300,40300,40300,40300,0
|
|
20250307,152800,106403600,40300,40300,40300,40300,0
|
|
20250307,152700,106403600,40300,40300,40300,40300,0
|
|
20250307,152600,106403600,40300,40300,40300,40300,0
|
|
20250307,152500,106403600,40300,40300,40300,40300,0
|
|
20250307,152400,106403600,40300,40300,40300,40300,0
|
|
20250307,152300,106403600,40300,40300,40300,40300,0
|
|
20250307,152200,106403600,40300,40300,40300,40300,0
|
|
20250307,152100,106403600,40300,40300,40300,40300,0
|
|
20250307,152000,106403600,40300,40300,40300,40300,0
|
|
20250307,151900,106403600,40300,40300,40300,40300,0
|
|
20250307,151800,106403600,40300,40300,40300,40300,0
|
|
20250307,151700,106403600,40300,40300,40300,40300,0
|
|
20250307,151600,106403600,40300,40300,40300,40300,0
|
|
20250307,151500,106403600,40300,40300,40300,40300,0
|
|
20250307,151400,106403600,40300,40300,40300,40300,6
|
|
20250307,151300,106161800,40000,40000,40000,40000,0
|
|
20250307,151200,106161800,40000,40000,40000,40000,0
|
|
20250307,151100,106161800,40000,40000,40000,40000,0
|
|
20250307,151000,106161800,40000,40000,40000,40000,0
|
|
20250307,150900,106161800,40000,40000,40000,40000,0
|
|
20250307,150800,106161800,40000,40000,40000,40000,0
|
|
20250307,150700,106161800,40000,40000,40000,40000,0
|
|
20250307,150600,106161800,40000,40000,40000,40000,0
|
|
20250307,150500,106161800,40000,40000,40000,40000,0
|
|
20250307,150400,106161800,40000,40000,40000,40000,0
|
|
20250307,150300,106161800,40000,40000,40000,40000,0
|
|
20250307,150200,106161800,40000,40000,40000,40000,0
|
|
20250307,150100,106161800,40000,40000,40000,40000,0
|
|
20250307,150000,106161800,40000,40000,40000,40000,0
|
|
20250307,145900,106161800,40000,40000,40000,40000,0
|
|
20250307,145800,106161800,40000,40000,40000,40000,0
|
|
20250307,145700,106161800,40000,40000,40000,40000,0
|
|
20250307,145600,106161800,40000,40000,40000,40000,0
|
|
20250307,145500,106161800,40000,40000,40000,40000,0
|
|
20250307,145400,106161800,40000,40000,40000,40000,0
|
|
20250307,145300,106161800,40000,40000,40000,40000,0
|
|
20250307,145200,106161800,40000,40000,40000,40000,0
|
|
20250307,145100,106161800,40000,40000,40000,40000,1
|
|
20250307,145000,106121800,40000,40000,40000,40000,0
|
|
20250307,144900,106121800,40000,40000,40000,40000,0
|
|
20250307,144800,106121800,40000,40000,40000,40000,0
|
|
20250307,144700,106121800,40000,40000,40000,40000,0
|
|
20250307,144600,106121800,40000,40000,40000,40000,0
|
|
20250307,144500,106121800,40000,40000,40000,40000,0
|
|
20250307,144400,106121800,40000,40000,40000,40000,0
|
|
20250307,144300,106121800,40000,40000,40000,40000,0
|
|
20250307,144200,106121800,40000,40000,40000,40000,0
|
|
20250307,144100,106121800,40000,40000,40000,40000,0
|
|
20250307,144000,106121800,40000,40000,40000,40000,0
|
|
20250307,143900,106121800,40000,40000,40000,40000,0
|
|
20250307,143800,106121800,40000,40000,40000,40000,0
|
|
20250307,143700,106121800,40000,40000,40000,40000,0
|
|
20250307,143600,106121800,40000,40000,40000,40000,0
|
|
20250307,143500,106121800,40000,40000,40000,40000,0
|
|
20250307,143400,106121800,40000,40000,40000,40000,0
|
|
20250307,143300,106121800,40000,40000,40000,40000,0
|
|
20250307,143200,106121800,40000,40000,40000,40000,0
|
|
20250307,143100,106121800,40000,40000,40000,40000,0
|
|
20250307,143000,106121800,40000,40000,40000,40000,0
|
|
20250307,142900,106121800,40000,40000,40000,40000,0
|
|
20250307,142800,106121800,40000,40000,40000,40000,0
|
|
20250307,142700,106121800,40000,40000,40000,40000,0
|
|
20250307,142600,106121800,40000,40000,40000,40000,0
|
|
20250307,142500,106121800,40000,40000,40000,40000,0
|
|
20250307,142400,106121800,40000,40000,40000,40000,0
|
|
20250307,142300,106121800,40000,40000,40000,40000,0
|
|
20250307,142200,106121800,40000,40000,40000,40000,0
|
|
20250307,142100,106121800,40000,40000,40000,40000,0
|
|
20250307,142000,106121800,40000,40000,40000,40000,0
|
|
20250307,141900,106121800,40000,40000,40000,40000,0
|
|
20250307,141800,106121800,40000,40000,40000,40000,0
|
|
20250307,141700,106121800,40000,40000,40000,40000,0
|
|
20250307,141600,106121800,40000,40000,40000,40000,170
|
|
20250307,141500,99321800,40000,40000,40000,40000,0
|
|
20250307,141400,99321800,40000,40000,40000,40000,0
|
|
20250307,141300,99321800,40000,40000,40000,40000,0
|
|
20250307,141200,99321800,40000,40000,40000,40000,0
|
|
20250307,141100,99321800,40000,40000,40000,40000,0
|
|
20250307,141000,99321800,40000,40000,40000,40000,150
|
|
20250307,140900,93321800,40000,40000,40000,40000,0
|
|
20250307,140800,93321800,40000,40000,40000,40000,0
|
|
20250307,140700,93321800,40000,40000,40000,40000,0
|
|
20250307,140600,93321800,40000,40000,40000,40000,0
|
|
20250307,140500,93321800,40000,40000,40000,40000,100
|
|
20250307,140400,89321800,40000,40000,40000,40000,0
|
|
20250307,140300,89321800,40000,40000,40000,40000,0
|
|
20250307,140200,89321800,40000,40000,40000,40000,0
|
|
20250307,140100,89321800,40000,40000,40000,40000,0
|
|
20250307,140000,89321800,40000,40000,40000,40000,0
|
|
20250307,135900,89321800,40000,40000,40000,40000,0
|
|
20250307,135800,89321800,40000,40000,40000,40000,0
|
|
20250307,135700,89321800,40000,40000,40000,40000,0
|
|
20250307,135600,89321800,40000,40000,40000,40000,0
|
|
20250307,135500,89321800,40000,40000,40000,40000,0
|
|
20250307,135400,89321800,40000,40000,40000,40000,0
|
|
20250307,135300,89321800,40000,40000,40000,40000,0
|
|
20250307,135200,89321800,40000,40000,40000,40000,0
|
|
20250307,135100,89321800,40000,40000,40000,40000,0
|
|
20250307,135000,89321800,40000,40000,40000,40000,0
|
|
20250307,134900,89321800,40000,40000,40000,40000,0
|
|
20250307,134800,89321800,40000,40000,40000,40000,0
|
|
20250307,134700,89321800,40000,40000,40000,40000,0
|
|
20250307,134600,89321800,40000,40000,40000,40000,0
|
|
20250307,134500,89321800,40000,40000,40000,40000,0
|
|
20250307,134400,89321800,40000,40000,40000,40000,0
|
|
20250307,134300,89321800,40000,40000,40000,40000,0
|
|
20250307,134200,89321800,40000,40000,40000,40000,0
|
|
20250307,134100,89321800,40000,40000,40000,40000,0
|
|
20250307,134000,89321800,40000,40000,40000,40000,0
|
|
20250307,133900,89321800,40000,40000,40000,40000,0
|
|
20250307,133800,89321800,40000,40000,40000,40000,0
|
|
20250307,133700,89321800,40000,40000,40000,40000,0
|
|
20250307,133600,89321800,40000,40000,40000,40000,0
|
|
20250307,133500,89321800,40000,40000,40000,40000,0
|
|
20250307,133400,89321800,40000,40000,40000,40000,0
|
|
20250307,133300,89321800,40000,40000,40000,40000,150
|
|
20250307,133200,83321800,40000,40000,40000,40000,0
|
|
20250307,133100,83321800,40000,40000,40000,40000,0
|
|
20250307,133000,83321800,40000,40000,40000,40000,0
|
|
20250307,132900,83321800,40000,40000,40000,40000,0
|
|
20250307,132800,83321800,40000,40000,40000,40000,0
|
|
20250307,132700,83321800,40000,40000,40000,40000,0
|
|
20250307,132600,83321800,40000,40000,40000,40000,0
|
|
20250307,132500,83321800,40000,40000,40000,40000,0
|
|
20250307,132400,83321800,40000,40000,40000,40000,0
|
|
20250307,132300,83321800,40000,40000,40000,40000,0
|
|
20250307,132200,83321800,40000,40000,40000,40000,0
|
|
20250307,132100,83321800,40000,40000,40000,40000,0
|
|
20250307,132000,83321800,40000,40000,40000,40000,0
|
|
20250307,131900,83321800,40000,40150,40150,40000,800
|
|
20250307,131800,51291050,40150,40150,40150,40150,0
|
|
20250307,131700,51291050,40150,40150,40150,40150,0
|
|
20250307,131600,51291050,40150,40150,40150,40150,0
|
|
20250307,131500,51291050,40150,40150,40150,40150,0
|
|
20250307,131400,51291050,40150,40150,40150,40150,0
|
|
20250307,131300,51291050,40150,40150,40150,40150,0
|
|
20250307,131200,51291050,40150,40150,40150,40150,0
|
|
20250307,131100,51291050,40150,40150,40150,40150,0
|
|
20250307,131000,51291050,40150,40150,40150,40150,0
|
|
20250307,130900,51291050,40150,40150,40150,40150,0
|
|
20250307,130800,51291050,40150,40150,40150,40150,0
|
|
20250307,130700,51291050,40150,40150,40150,40150,0
|
|
20250307,130600,51291050,40150,40150,40150,40150,0
|
|
20250307,130500,51291050,40150,40150,40150,40150,0
|
|
20250307,130400,51291050,40150,40150,40150,40150,0
|
|
20250307,130300,51291050,40150,40150,40150,40150,0
|
|
20250307,130200,51291050,40150,40150,40150,40150,0
|
|
20250307,130100,51291050,40150,40150,40150,40150,0
|
|
20250307,130000,51291050,40150,40150,40150,40150,0
|
|
20250307,125900,51291050,40150,40150,40150,40150,0
|
|
20250307,125800,51291050,40150,40150,40150,40150,0
|
|
20250307,125700,51291050,40150,40150,40150,40150,0
|
|
20250307,125600,51291050,40150,40150,40150,40150,0
|
|
20250307,125500,51291050,40150,40150,40150,40150,0
|
|
20250307,125400,51291050,40150,40150,40150,40150,0
|
|
20250307,125300,51291050,40150,40150,40150,40150,0
|
|
20250307,125200,51291050,40150,40150,40150,40150,0
|
|
20250307,125100,51291050,40150,40150,40150,40150,0
|
|
20250307,125000,51291050,40150,40150,40150,40150,0
|
|
20250307,124900,51291050,40150,40150,40150,40150,0
|
|
20250307,124800,51291050,40150,40150,40150,40150,47
|
|
20250307,124700,49404000,40150,40150,40150,40150,0
|
|
20250307,124600,49404000,40150,40150,40150,40150,50
|
|
20250307,124500,47396500,40150,40150,40150,40150,50
|
|
20250307,124400,45389000,40200,40200,40200,40200,3
|
|
20250307,124300,45268400,40200,40200,40200,40200,0
|
|
20250307,124200,45268400,40200,40200,40200,40200,0
|
|
20250307,124100,45268400,40200,40200,40200,40200,0
|
|
20250307,124000,45268400,40200,40200,40200,40200,182
|
|
20250307,123900,37952000,40200,40200,40200,40200,0
|
|
20250307,123800,37952000,40200,40200,40200,40200,0
|
|
20250307,123700,37952000,40200,40200,40200,40200,0
|
|
20250307,123600,37952000,40200,40200,40200,40200,0
|
|
20250307,123500,37952000,40200,40200,40200,40200,0
|
|
20250307,123400,37952000,40200,40200,40200,40200,0
|
|
20250307,123300,37952000,40200,40200,40200,40200,0
|
|
20250307,123200,37952000,40200,40200,40200,40200,0
|
|
20250307,123100,37952000,40200,40200,40200,40200,0
|
|
20250307,123000,37952000,40200,40200,40200,40200,0
|
|
20250307,122900,37952000,40200,40200,40200,40200,0
|
|
20250307,122800,37952000,40200,40200,40200,40200,0
|
|
20250307,122700,37952000,40200,40200,40200,40200,0
|
|
20250307,122600,37952000,40200,40200,40200,40200,0
|
|
20250307,122500,37952000,40200,40200,40200,40200,100
|
|
20250307,122400,33932000,40200,40200,40200,40200,0
|
|
20250307,122300,33932000,40200,40200,40200,40200,0
|
|
20250307,122200,33932000,40200,40200,40200,40200,0
|
|
20250307,122100,33932000,40200,40200,40200,40200,0
|
|
20250307,122000,33932000,40200,40200,40200,40200,0
|
|
20250307,121900,33932000,40200,40200,40200,40200,0
|
|
20250307,121800,33932000,40200,40200,40200,40200,0
|
|
20250307,121700,33932000,40200,40200,40200,40200,0
|
|
20250307,121600,33932000,40200,40200,40200,40200,0
|
|
20250307,121500,33932000,40200,40200,40200,40200,0
|
|
20250307,121400,33932000,40200,40200,40200,40200,0
|
|
20250307,121300,33932000,40200,40200,40200,40200,0
|
|
20250307,121200,33932000,40200,40200,40200,40200,0
|
|
20250307,121100,33932000,40200,40200,40200,40200,0
|
|
20250307,121000,33932000,40200,40200,40200,40200,0
|
|
20250307,120900,33932000,40200,40200,40200,40200,0
|
|
20250307,120800,33932000,40200,40200,40200,40200,0
|
|
20250307,120700,33932000,40200,40200,40200,40200,0
|
|
20250307,120600,33932000,40200,40200,40200,40200,0
|
|
20250307,120500,33932000,40200,40200,40200,40200,0
|
|
20250307,120400,33932000,40200,40200,40200,40200,0
|
|
20250307,120300,33932000,40200,40200,40200,40200,0
|
|
20250307,120200,33932000,40200,40200,40200,40200,0
|
|
20250307,120100,33932000,40200,40200,40200,40200,0
|
|
20250307,120000,33932000,40200,40200,40200,40200,0
|
|
20250307,115900,33932000,40200,40200,40200,40200,0
|
|
20250307,115800,33932000,40200,40200,40200,40200,0
|
|
20250307,115700,33932000,40200,40200,40200,40200,0
|
|
20250307,115600,33932000,40200,40200,40200,40200,0
|
|
20250307,115500,33932000,40200,40200,40200,40200,0
|
|
20250307,115400,33932000,40200,40200,40200,40200,0
|
|
20250307,115300,33932000,40200,40200,40200,40200,0
|
|
20250307,115200,33932000,40200,40200,40200,40200,0
|
|
20250307,115100,33932000,40200,40200,40200,40200,0
|
|
20250307,115000,33932000,40200,40200,40200,40200,0
|
|
20250307,114900,33932000,40200,40200,40200,40200,0
|
|
20250307,114800,33932000,40200,40200,40200,40200,0
|
|
20250307,114700,33932000,40200,40200,40200,40200,0
|
|
20250307,114600,33932000,40200,40200,40200,40200,0
|
|
20250307,114500,33932000,40200,40200,40200,40200,0
|
|
20250307,114400,33932000,40200,40200,40200,40200,0
|
|
20250307,114300,33932000,40200,40200,40200,40200,0
|
|
20250307,114200,33932000,40200,40200,40200,40200,0
|
|
20250307,114100,33932000,40200,40200,40200,40200,0
|
|
20250307,114000,33932000,40200,40200,40200,40200,0
|
|
20250307,113900,33932000,40200,40200,40200,40200,0
|
|
20250307,113800,33932000,40200,40200,40200,40200,0
|
|
20250307,113700,33932000,40200,40200,40200,40200,0
|
|
20250307,113600,33932000,40200,40200,40200,40200,3
|
|
20250307,113500,33811400,40150,40150,40150,40150,0
|
|
20250307,113400,33811400,40150,40150,40150,40150,0
|
|
20250307,113300,33811400,40150,40150,40150,40150,0
|
|
20250307,113200,33811400,40150,40150,40150,40150,1
|
|
20250307,113100,33771250,40000,40000,40000,40000,0
|
|
20250307,113000,33771250,40000,40000,40000,40000,0
|
|
20250307,112900,33771250,40000,40000,40000,40000,0
|
|
20250307,112800,33771250,40000,40000,40000,40000,0
|
|
20250307,112700,33771250,40000,40000,40000,40000,0
|
|
20250307,112600,33771250,40000,40000,40000,40000,0
|
|
20250307,112500,33771250,40000,40000,40000,40000,0
|
|
20250307,112400,33771250,40000,40000,40000,40000,0
|
|
20250307,112300,33771250,40000,40000,40000,40000,0
|
|
20250307,112200,33771250,40000,40000,40000,40000,0
|
|
20250307,112100,33771250,40000,40000,40000,40000,0
|
|
20250307,112000,33771250,40000,40000,40000,40000,0
|
|
20250307,111900,33771250,40000,40000,40000,40000,0
|
|
20250307,111800,33771250,40000,40000,40000,40000,0
|
|
20250307,111700,33771250,40000,40000,40000,40000,0
|
|
20250307,111600,33771250,40000,40000,40000,40000,0
|
|
20250307,111500,33771250,40000,40000,40000,40000,0
|
|
20250307,111400,33771250,40000,40000,40000,40000,0
|
|
20250307,111300,33771250,40000,40000,40000,40000,0
|
|
20250307,111200,33771250,40000,40000,40000,40000,0
|
|
20250307,111100,33771250,40000,40000,40000,40000,0
|
|
20250307,111000,33771250,40000,40000,40000,40000,0
|
|
20250307,110900,33771250,40000,40000,40000,40000,0
|
|
20250307,110800,33771250,40000,40000,40000,40000,0
|
|
20250307,110700,33771250,40000,40000,40000,40000,0
|
|
20250307,110600,33771250,40000,40000,40000,40000,0
|
|
20250307,110500,33771250,40000,40000,40000,40000,0
|
|
20250307,110400,33771250,40000,40000,40000,40000,24
|
|
20250307,110300,32811250,40000,40000,40000,40000,0
|
|
20250307,110200,32811250,40000,40000,40000,40000,0
|
|
20250307,110100,32811250,40000,40000,40000,40000,0
|
|
20250307,110000,32811250,40000,40000,40000,40000,0
|
|
20250307,105900,32811250,40000,40000,40000,40000,0
|
|
20250307,105800,32811250,40000,40000,40000,40000,0
|
|
20250307,105700,32811250,40000,40000,40000,40000,0
|
|
20250307,105600,32811250,40000,40000,40000,40000,0
|
|
20250307,105500,32811250,40000,40000,40000,40000,0
|
|
20250307,105400,32811250,40000,40000,40000,40000,0
|
|
20250307,105300,32811250,40000,40000,40000,40000,0
|
|
20250307,105200,32811250,40000,40000,40000,40000,0
|
|
20250307,105100,32811250,40000,40000,40000,40000,0
|
|
20250307,105000,32811250,40000,40000,40000,40000,0
|
|
20250307,104900,32811250,40000,40000,40000,40000,0
|
|
20250307,104800,32811250,40000,40000,40000,40000,0
|
|
20250307,104700,32811250,40000,40000,40000,40000,0
|
|
20250307,104600,32811250,40000,40000,40000,40000,0
|
|
20250307,104500,32811250,40000,40000,40000,40000,0
|
|
20250307,104400,32811250,40000,40000,40000,40000,0
|
|
20250307,104300,32811250,40000,40000,40000,40000,0
|
|
20250307,104200,32811250,40000,40000,40000,40000,0
|
|
20250307,104100,32811250,40000,40000,40000,40000,0
|
|
20250307,104000,32811250,40000,40000,40000,40000,0
|
|
20250307,103900,32811250,40000,40000,40000,40000,0
|
|
20250307,103800,32811250,40000,40000,40000,40000,0
|
|
20250307,103700,32811250,40000,40000,40000,40000,0
|
|
20250307,103600,32811250,40000,40000,40000,40000,0
|
|
20250307,103500,32811250,40000,40050,40050,40000,100
|
|
20250307,103400,28808750,40000,40000,40000,40000,0
|
|
20250307,103300,28808750,40000,40000,40000,40000,0
|
|
20250307,103200,28808750,40000,40000,40000,40000,0
|
|
20250307,103100,28808750,40000,40000,40000,40000,0
|
|
20250307,103000,28808750,40000,40000,40000,40000,0
|
|
20250307,102900,28808750,40000,40000,40000,40000,0
|
|
20250307,102800,28808750,40000,40000,40000,40000,0
|
|
20250307,102700,28808750,40000,40150,40150,40000,400
|
|
20250307,102600,12783950,40200,40200,40200,40200,0
|
|
20250307,102500,12783950,40200,40150,40200,40150,133
|
|
20250307,102400,7440750,40100,40100,40100,40100,0
|
|
20250307,102300,7440750,40100,40100,40100,40100,0
|
|
20250307,102200,7440750,40100,40100,40100,40100,0
|
|
20250307,102100,7440750,40100,40100,40100,40100,0
|
|
20250307,102000,7440750,40100,40100,40100,40100,0
|
|
20250307,101900,7440750,40100,40100,40100,40100,0
|
|
20250307,101800,7440750,40100,40100,40100,40100,0
|
|
20250307,101700,7440750,40100,40100,40100,40100,0
|
|
20250307,101600,7440750,40100,40100,40100,40100,0
|
|
20250307,101500,7440750,40100,40100,40100,40100,0
|
|
20250307,101400,7440750,40100,40100,40100,40100,0
|
|
20250307,101300,7440750,40100,40100,40100,40100,0
|
|
20250307,101200,7440750,40100,40100,40100,40100,0
|
|
20250307,101100,7440750,40100,40100,40100,40100,0
|
|
20250307,101000,7440750,40100,40100,40100,40100,0
|
|
20250307,100900,7440750,40100,40100,40100,40100,0
|
|
20250307,100800,7440750,40100,40100,40100,40100,0
|
|
20250307,100700,7440750,40100,40050,40100,40000,73
|
|
20250307,100600,4517200,40150,40150,40150,40150,0
|
|
20250307,100500,4517200,40150,40150,40150,40150,0
|
|
20250307,100400,4517200,40150,40150,40150,40150,0
|
|
20250307,100300,4517200,40150,40150,40150,40150,0
|
|
20250307,100200,4517200,40150,40150,40150,40150,0
|
|
20250307,100100,4517200,40150,40150,40150,40150,0
|
|
20250307,100000,4517200,40150,40150,40150,40150,0
|
|
20250307,095900,4517200,40150,40150,40150,40150,0
|
|
20250307,095800,4517200,40150,40150,40150,40150,0
|
|
20250307,095700,4517200,40150,40150,40150,40150,0
|
|
20250307,095600,4517200,40150,40150,40150,40150,0
|
|
20250307,095500,4517200,40150,40150,40150,40150,0
|
|
20250307,095400,4517200,40150,40150,40150,40150,0
|
|
20250307,095300,4517200,40150,40150,40150,40150,0
|
|
20250307,095200,4517200,40150,40150,40150,40150,0
|
|
20250307,095100,4517200,40150,40150,40150,40150,0
|
|
20250307,095000,4517200,40150,40150,40150,40150,0
|
|
20250307,094900,4517200,40150,40150,40150,40150,0
|
|
20250307,094800,4517200,40150,40150,40150,40150,0
|
|
20250307,094700,4517200,40150,40150,40150,40150,0
|
|
20250307,094600,4517200,40150,40150,40150,40150,0
|
|
20250307,094500,4517200,40150,40150,40150,40150,0
|
|
20250307,094400,4517200,40150,40150,40150,40150,0
|
|
20250307,094300,4517200,40150,40150,40150,40150,0
|
|
20250307,094200,4517200,40150,40150,40150,40150,5
|
|
20250307,094100,4316450,40150,40150,40150,40150,3
|
|
20250307,094000,4196000,39950,39950,39950,39950,0
|
|
20250307,093900,4196000,39950,39950,39950,39950,0
|
|
20250307,093800,4196000,39950,39950,39950,39950,0
|
|
20250307,093700,4196000,39950,39950,39950,39950,0
|
|
20250307,093600,4196000,39950,39950,39950,39950,0
|
|
20250307,093500,4196000,39950,39950,39950,39950,0
|
|
20250307,093400,4196000,39950,39950,39950,39950,100
|
|
20250307,093300,201000,40200,40200,40200,40200,0
|
|
20250307,093200,201000,40200,40200,40200,40200,0
|
|
20250307,093100,201000,40200,40200,40200,40200,0
|
|
20250307,093000,201000,40200,40200,40200,40200,0
|
|
20250307,092900,201000,40200,40200,40200,40200,0
|
|
20250307,092800,201000,40200,40200,40200,40200,0
|
|
20250307,092700,201000,40200,40200,40200,40200,0
|
|
20250307,092600,201000,40200,40200,40200,40200,0
|
|
20250307,092500,201000,40200,40200,40200,40200,0
|
|
20250307,092400,201000,40200,40200,40200,40200,0
|
|
20250307,092300,201000,40200,40200,40200,40200,0
|
|
20250307,092200,201000,40200,40200,40200,40200,0
|
|
20250307,092100,201000,40200,40200,40200,40200,0
|
|
20250307,092000,201000,40200,40200,40200,40200,0
|
|
20250307,091900,201000,40200,40200,40200,40200,0
|
|
20250307,091800,201000,40200,40200,40200,40200,0
|
|
20250307,091700,201000,40200,40200,40200,40200,0
|
|
20250307,091600,201000,40200,40200,40200,40200,0
|
|
20250307,091500,201000,40200,40200,40200,40200,0
|
|
20250307,091400,201000,40200,40200,40200,40200,0
|
|
20250307,091300,201000,40200,40200,40200,40200,5
|
|
20250307,091200,0,40250,40250,40250,40250,0
|
|
20250307,091100,0,40250,40250,40250,40250,0
|
|
20250307,091000,0,40250,40250,40250,40250,0
|
|
20250307,090900,0,40250,40250,40250,40250,0
|
|
20250307,090800,0,40250,40250,40250,40250,0
|
|
20250307,090700,0,40250,40250,40250,40250,0
|
|
20250307,090600,0,40250,40250,40250,40250,0
|
|
20250307,090500,0,40250,40250,40250,40250,0
|
|
20250307,090400,0,40250,40250,40250,40250,0
|
|
20250307,090300,0,40250,40250,40250,40250,0
|
|
20250307,090200,0,40250,40250,40250,40250,0
|
|
20250307,090100,0,40250,40250,40250,40250,0
|
|
20250307,090000,0,40250,40250,40250,40250,0
|