587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,184400,269518000,40000,40000,40000,40000,6
|
|
20250312,184300,269518000,40000,40000,40000,40000,0
|
|
20250312,184200,269518000,40000,40000,40000,40000,0
|
|
20250312,184100,269518000,40000,40000,40000,40000,0
|
|
20250312,184000,269518000,40000,40000,40000,40000,0
|
|
20250312,183900,269518000,40000,40000,40000,40000,0
|
|
20250312,183800,269518000,40000,40000,40000,40000,0
|
|
20250312,183700,269518000,40000,40000,40000,40000,0
|
|
20250312,183600,269518000,40000,40000,40000,40000,0
|
|
20250312,183500,269518000,40000,40000,40000,40000,0
|
|
20250312,183400,269518000,40000,40000,40000,40000,0
|
|
20250312,183300,269518000,40000,40000,40000,40000,0
|
|
20250312,183200,269518000,40000,40000,40000,40000,0
|
|
20250312,183100,269518000,40000,40000,40000,40000,0
|
|
20250312,183000,269518000,40000,40000,40000,40000,0
|
|
20250312,182900,269518000,40000,40000,40000,40000,0
|
|
20250312,182800,269518000,40000,40000,40000,40000,0
|
|
20250312,182700,269518000,40000,40000,40000,40000,0
|
|
20250312,182600,269518000,40000,40000,40000,40000,0
|
|
20250312,182500,269518000,40000,40000,40000,40000,0
|
|
20250312,182400,269518000,40000,40000,40000,40000,0
|
|
20250312,182300,269518000,40000,40000,40000,40000,0
|
|
20250312,182200,269518000,40000,40000,40000,40000,0
|
|
20250312,182100,269518000,40000,40000,40000,40000,0
|
|
20250312,182000,269518000,40000,40000,40000,40000,0
|
|
20250312,181900,269518000,40000,40000,40000,40000,0
|
|
20250312,181800,269518000,40000,40000,40000,40000,0
|
|
20250312,181700,269518000,40000,40000,40000,40000,0
|
|
20250312,181600,269518000,40000,40000,40000,40000,0
|
|
20250312,181500,269518000,40000,40000,40000,40000,0
|
|
20250312,181400,269518000,40000,40000,40000,40000,6
|
|
20250312,181300,269518000,40000,40000,40000,40000,0
|
|
20250312,181200,269518000,40000,40000,40000,40000,0
|
|
20250312,181100,269518000,40000,40000,40000,40000,0
|
|
20250312,181000,269518000,40000,40000,40000,40000,0
|
|
20250312,180900,269518000,40000,40000,40000,40000,0
|
|
20250312,180800,269518000,40000,40000,40000,40000,0
|
|
20250312,180700,269518000,40000,40000,40000,40000,0
|
|
20250312,180600,269518000,40000,40000,40000,40000,0
|
|
20250312,180500,269518000,40000,40000,40000,40000,0
|
|
20250312,180400,269518000,40000,40000,40000,40000,0
|
|
20250312,180300,269518000,40000,40000,40000,40000,0
|
|
20250312,180200,269518000,40000,40000,40000,40000,0
|
|
20250312,180100,269518000,40000,40000,40000,40000,0
|
|
20250312,180000,269518000,40000,40000,40000,40000,0
|
|
20250312,175900,269518000,40000,40000,40000,40000,0
|
|
20250312,175800,269518000,40000,40000,40000,40000,0
|
|
20250312,175700,269518000,40000,40000,40000,40000,0
|
|
20250312,175600,269518000,40000,40000,40000,40000,0
|
|
20250312,175500,269518000,40000,40000,40000,40000,0
|
|
20250312,175400,269518000,40000,40000,40000,40000,0
|
|
20250312,175300,269518000,40000,40000,40000,40000,0
|
|
20250312,175200,269518000,40000,40000,40000,40000,0
|
|
20250312,175100,269518000,40000,40000,40000,40000,0
|
|
20250312,175000,269518000,40000,40000,40000,40000,0
|
|
20250312,174900,269518000,40000,40000,40000,40000,0
|
|
20250312,174800,269518000,40000,40000,40000,40000,0
|
|
20250312,174700,269518000,40000,40000,40000,40000,0
|
|
20250312,174600,269518000,40000,40000,40000,40000,0
|
|
20250312,174500,269518000,40000,40000,40000,40000,0
|
|
20250312,174400,269518000,40000,40000,40000,40000,6
|
|
20250312,174300,269518000,40000,40000,40000,40000,0
|
|
20250312,174200,269518000,40000,40000,40000,40000,0
|
|
20250312,174100,269518000,40000,40000,40000,40000,0
|
|
20250312,174000,269518000,40000,40000,40000,40000,0
|
|
20250312,173900,269518000,40000,40000,40000,40000,0
|
|
20250312,173800,269518000,40000,40000,40000,40000,0
|
|
20250312,173700,269518000,40000,40000,40000,40000,0
|
|
20250312,173600,269518000,40000,40000,40000,40000,0
|
|
20250312,173500,269518000,40000,40000,40000,40000,0
|
|
20250312,173400,269518000,40000,40000,40000,40000,0
|
|
20250312,173300,269518000,40000,40000,40000,40000,0
|
|
20250312,173200,269518000,40000,40000,40000,40000,0
|
|
20250312,173100,269518000,40000,40000,40000,40000,0
|
|
20250312,173000,269518000,40000,40000,40000,40000,0
|
|
20250312,172900,269518000,40000,40000,40000,40000,0
|
|
20250312,172800,269518000,40000,40000,40000,40000,0
|
|
20250312,172700,269518000,40000,40000,40000,40000,0
|
|
20250312,172600,269518000,40000,40000,40000,40000,0
|
|
20250312,172500,269518000,40000,40000,40000,40000,0
|
|
20250312,172400,269518000,40000,40000,40000,40000,0
|
|
20250312,172300,269518000,40000,40000,40000,40000,0
|
|
20250312,172200,269518000,40000,40000,40000,40000,0
|
|
20250312,172100,269518000,40000,40000,40000,40000,0
|
|
20250312,172000,269518000,40000,40000,40000,40000,0
|
|
20250312,171900,269518000,40000,40000,40000,40000,0
|
|
20250312,171800,269518000,40000,40000,40000,40000,0
|
|
20250312,171700,269518000,40000,40000,40000,40000,0
|
|
20250312,171600,269518000,40000,40000,40000,40000,0
|
|
20250312,171500,269518000,40000,40000,40000,40000,0
|
|
20250312,171400,269518000,40000,40000,40000,40000,6
|
|
20250312,171300,269518000,40000,40000,40000,40000,0
|
|
20250312,171200,269518000,40000,40000,40000,40000,0
|
|
20250312,171100,269518000,40000,40000,40000,40000,0
|
|
20250312,171000,269518000,40000,40000,40000,40000,0
|
|
20250312,170900,269518000,40000,40000,40000,40000,0
|
|
20250312,170800,269518000,40000,40000,40000,40000,0
|
|
20250312,170700,269518000,40000,40000,40000,40000,0
|
|
20250312,170600,269518000,40000,40000,40000,40000,0
|
|
20250312,170500,269518000,40000,40000,40000,40000,0
|
|
20250312,170400,269518000,40000,40000,40000,40000,0
|
|
20250312,170300,269518000,40000,40000,40000,40000,0
|
|
20250312,170200,269518000,40000,40000,40000,40000,0
|
|
20250312,170100,269518000,40000,40000,40000,40000,0
|
|
20250312,170000,269518000,40000,40000,40000,40000,0
|
|
20250312,165900,269518000,40000,40000,40000,40000,0
|
|
20250312,165800,269518000,40000,40000,40000,40000,0
|
|
20250312,165700,269518000,40000,40000,40000,40000,0
|
|
20250312,165600,269518000,40000,40000,40000,40000,0
|
|
20250312,165500,269518000,40000,40000,40000,40000,0
|
|
20250312,165400,269518000,40000,40000,40000,40000,0
|
|
20250312,165300,269518000,40000,40000,40000,40000,0
|
|
20250312,165200,269518000,40000,40000,40000,40000,0
|
|
20250312,165100,269518000,40000,40000,40000,40000,0
|
|
20250312,165000,269518000,40000,40000,40000,40000,0
|
|
20250312,164900,269518000,40000,40000,40000,40000,0
|
|
20250312,164800,269518000,40000,40000,40000,40000,0
|
|
20250312,164700,269518000,40000,40000,40000,40000,0
|
|
20250312,164600,269518000,40000,40000,40000,40000,0
|
|
20250312,164500,269518000,40000,40000,40000,40000,0
|
|
20250312,164400,269518000,40000,40000,40000,40000,6
|
|
20250312,164300,269518000,40000,40000,40000,40000,0
|
|
20250312,164200,269518000,40000,40000,40000,40000,0
|
|
20250312,164100,269518000,40000,40000,40000,40000,0
|
|
20250312,164000,269518000,40000,40000,40000,40000,0
|
|
20250312,163900,269518000,40000,40000,40000,40000,0
|
|
20250312,163800,269518000,40000,40000,40000,40000,0
|
|
20250312,163700,269518000,40000,40000,40000,40000,0
|
|
20250312,163600,269518000,40000,40000,40000,40000,0
|
|
20250312,163500,269518000,40000,40000,40000,40000,0
|
|
20250312,163400,269518000,40000,40000,40000,40000,0
|
|
20250312,163300,269518000,40000,40000,40000,40000,0
|
|
20250312,163200,269518000,40000,40000,40000,40000,0
|
|
20250312,163100,269518000,40000,40000,40000,40000,0
|
|
20250312,163000,269518000,40000,40000,40000,40000,0
|
|
20250312,162900,269518000,40000,40000,40000,40000,0
|
|
20250312,162800,269518000,40000,40000,40000,40000,0
|
|
20250312,162700,269518000,40000,40000,40000,40000,0
|
|
20250312,162600,269518000,40000,40000,40000,40000,0
|
|
20250312,162500,269518000,40000,40000,40000,40000,0
|
|
20250312,162400,269518000,40000,40000,40000,40000,0
|
|
20250312,162300,269518000,40000,40000,40000,40000,0
|
|
20250312,162200,269518000,40000,40000,40000,40000,0
|
|
20250312,162100,269518000,40000,40000,40000,40000,0
|
|
20250312,162000,269518000,40000,40000,40000,40000,0
|
|
20250312,161900,269518000,40000,40000,40000,40000,0
|
|
20250312,161800,269518000,40000,40000,40000,40000,0
|
|
20250312,161700,269518000,40000,40000,40000,40000,0
|
|
20250312,161600,269518000,40000,40000,40000,40000,0
|
|
20250312,161500,269518000,40000,40000,40000,40000,0
|
|
20250312,161400,269518000,40000,40000,40000,40000,6
|
|
20250312,161300,269518000,40000,40000,40000,40000,0
|
|
20250312,161200,269518000,40000,40000,40000,40000,0
|
|
20250312,161100,269518000,40000,40000,40000,40000,0
|
|
20250312,161000,269518000,40000,40000,40000,40000,0
|
|
20250312,160900,269518000,40000,40000,40000,40000,0
|
|
20250312,160800,269518000,40000,40000,40000,40000,0
|
|
20250312,160700,269518000,40000,40000,40000,40000,0
|
|
20250312,160600,269518000,40000,40000,40000,40000,0
|
|
20250312,160500,269518000,40000,40000,40000,40000,0
|
|
20250312,160400,269518000,40000,40000,40000,40000,0
|
|
20250312,160300,269518000,40000,40000,40000,40000,0
|
|
20250312,160200,269518000,40000,40000,40000,40000,0
|
|
20250312,160100,269518000,40000,40000,40000,40000,0
|
|
20250312,160000,269518000,40000,40000,40000,40000,0
|
|
20250312,155900,269518000,40000,40000,40000,40000,0
|
|
20250312,155800,269518000,40000,40000,40000,40000,0
|
|
20250312,155700,269518000,40000,40000,40000,40000,0
|
|
20250312,155600,269518000,40000,40000,40000,40000,0
|
|
20250312,155500,269518000,40000,40000,40000,40000,0
|
|
20250312,155400,269518000,40000,40000,40000,40000,0
|
|
20250312,155300,269518000,40000,40000,40000,40000,0
|
|
20250312,155200,269518000,40000,40000,40000,40000,0
|
|
20250312,155100,269518000,40000,40000,40000,40000,0
|
|
20250312,155000,269518000,40000,40000,40000,40000,0
|
|
20250312,154900,269518000,40000,40000,40000,40000,0
|
|
20250312,154800,269518000,40000,40000,40000,40000,0
|
|
20250312,154700,269518000,40000,40000,40000,40000,0
|
|
20250312,154600,269518000,40000,40000,40000,40000,0
|
|
20250312,154500,269518000,40000,40000,40000,40000,0
|
|
20250312,154400,269518000,40000,40000,40000,40000,6
|
|
20250312,154300,269518000,40000,40000,40000,40000,0
|
|
20250312,154200,269518000,40000,40000,40000,40000,0
|
|
20250312,154100,269518000,40000,40000,40000,40000,0
|
|
20250312,154000,269518000,40000,40000,40000,40000,0
|
|
20250312,153900,269518000,40000,40000,40000,40000,0
|
|
20250312,153800,269518000,40000,40000,40000,40000,0
|
|
20250312,153700,269518000,40000,40000,40000,40000,0
|
|
20250312,153600,269518000,40000,40000,40000,40000,0
|
|
20250312,153500,269518000,40000,40000,40000,40000,0
|
|
20250312,153400,269518000,40000,40000,40000,40000,0
|
|
20250312,153300,269518000,40000,40000,40000,40000,0
|
|
20250312,153200,269518000,40000,40000,40000,40000,0
|
|
20250312,153100,269518000,40000,40000,40000,40000,0
|
|
20250312,153000,269518000,40000,40000,40000,40000,6
|
|
20250312,152900,269278000,40200,40200,40200,40200,0
|
|
20250312,152800,269278000,40200,40200,40200,40200,0
|
|
20250312,152700,269278000,40200,40200,40200,40200,0
|
|
20250312,152600,269278000,40200,40200,40200,40200,0
|
|
20250312,152500,269278000,40200,40200,40200,40200,0
|
|
20250312,152400,269278000,40200,40200,40200,40200,0
|
|
20250312,152300,269278000,40200,40200,40200,40200,0
|
|
20250312,152200,269278000,40200,40200,40200,40200,0
|
|
20250312,152100,269278000,40200,40200,40200,40200,0
|
|
20250312,152000,269278000,40200,40200,40200,40200,0
|
|
20250312,151900,269278000,40200,40200,40200,40200,0
|
|
20250312,151800,269278000,40200,40200,40200,40200,0
|
|
20250312,151700,269278000,40200,40200,40200,40200,0
|
|
20250312,151600,269278000,40200,40200,40200,40200,0
|
|
20250312,151500,269278000,40200,40200,40200,40200,0
|
|
20250312,151400,269278000,40200,40200,40200,40200,0
|
|
20250312,151300,269278000,40200,40200,40200,40200,0
|
|
20250312,151200,269278000,40200,40200,40200,40200,0
|
|
20250312,151100,269278000,40200,40200,40200,40200,0
|
|
20250312,151000,269278000,40200,40200,40200,40200,1
|
|
20250312,150900,269237800,40200,40200,40200,40200,0
|
|
20250312,150800,269237800,40200,40200,40200,40200,0
|
|
20250312,150700,269237800,40200,40200,40200,40200,0
|
|
20250312,150600,269237800,40200,40200,40200,40200,0
|
|
20250312,150500,269237800,40200,40200,40200,40200,0
|
|
20250312,150400,269237800,40200,40200,40200,40200,0
|
|
20250312,150300,269237800,40200,40200,40200,40200,0
|
|
20250312,150200,269237800,40200,40200,40200,40200,0
|
|
20250312,150100,269237800,40200,40200,40200,40200,0
|
|
20250312,150000,269237800,40200,40200,40200,40200,0
|
|
20250312,145900,269237800,40200,40200,40200,40200,0
|
|
20250312,145800,269237800,40200,40200,40200,40200,0
|
|
20250312,145700,269237800,40200,40200,40200,40200,0
|
|
20250312,145600,269237800,40200,40200,40200,40200,0
|
|
20250312,145500,269237800,40200,40200,40200,40200,0
|
|
20250312,145400,269237800,40200,40200,40200,40200,0
|
|
20250312,145300,269237800,40200,40200,40200,40200,0
|
|
20250312,145200,269237800,40200,40200,40200,40200,0
|
|
20250312,145100,269237800,40200,40200,40200,40200,0
|
|
20250312,145000,269237800,40200,40200,40200,40200,0
|
|
20250312,144900,269237800,40200,40200,40200,40200,1
|
|
20250312,144800,269197600,39850,39850,39850,39850,0
|
|
20250312,144700,269197600,39850,39850,39850,39850,0
|
|
20250312,144600,269197600,39850,39850,39850,39850,0
|
|
20250312,144500,269197600,39850,39850,39850,39850,0
|
|
20250312,144400,269197600,39850,39850,39850,39850,0
|
|
20250312,144300,269197600,39850,39850,39850,39850,0
|
|
20250312,144200,269197600,39850,39850,39850,39850,0
|
|
20250312,144100,269197600,39850,39850,39850,39850,0
|
|
20250312,144000,269197600,39850,39850,39850,39850,0
|
|
20250312,143900,269197600,39850,39850,39850,39850,0
|
|
20250312,143800,269197600,39850,39850,39850,39850,23
|
|
20250312,143700,268281050,40000,40000,40000,40000,0
|
|
20250312,143600,268281050,40000,40000,40000,40000,0
|
|
20250312,143500,268281050,40000,40000,40000,40000,0
|
|
20250312,143400,268281050,40000,40000,40000,40000,0
|
|
20250312,143300,268281050,40000,40000,40000,40000,0
|
|
20250312,143200,268281050,40000,40000,40000,40000,0
|
|
20250312,143100,268281050,40000,40000,40000,40000,0
|
|
20250312,143000,268281050,40000,40000,40000,40000,0
|
|
20250312,142900,268281050,40000,40000,40000,40000,0
|
|
20250312,142800,268281050,40000,40000,40000,40000,0
|
|
20250312,142700,268281050,40000,40000,40000,40000,0
|
|
20250312,142600,268281050,40000,40000,40000,40000,0
|
|
20250312,142500,268281050,40000,40000,40000,40000,0
|
|
20250312,142400,268281050,40000,40000,40000,40000,0
|
|
20250312,142300,268281050,40000,40000,40000,40000,0
|
|
20250312,142200,268281050,40000,40000,40000,40000,0
|
|
20250312,142100,268281050,40000,40000,40000,40000,1
|
|
20250312,142000,268241050,39800,39800,39800,39800,0
|
|
20250312,141900,268241050,39800,39800,39800,39800,0
|
|
20250312,141800,268241050,39800,39800,39800,39800,0
|
|
20250312,141700,268241050,39800,39800,39800,39800,0
|
|
20250312,141600,268241050,39800,39800,39800,39800,0
|
|
20250312,141500,268241050,39800,39800,39800,39800,760
|
|
20250312,141400,237993050,40000,40000,40000,40000,0
|
|
20250312,141300,237993050,40000,40000,40000,40000,184
|
|
20250312,141200,230633050,39850,39850,39850,39850,0
|
|
20250312,141100,230633050,39850,39850,39850,39850,0
|
|
20250312,141000,230633050,39850,39850,39850,39850,100
|
|
20250312,140900,226648050,39800,39800,39800,39800,0
|
|
20250312,140800,226648050,39800,39800,39800,39800,0
|
|
20250312,140700,226648050,39800,39800,39800,39800,0
|
|
20250312,140600,226648050,39800,39800,39800,39800,0
|
|
20250312,140500,226648050,39800,39800,39800,39800,0
|
|
20250312,140400,226648050,39800,39950,39950,39800,2700
|
|
20250312,140300,119106750,40200,40200,40200,40200,0
|
|
20250312,140200,119106750,40200,40200,40200,40200,0
|
|
20250312,140100,119106750,40200,40200,40200,40200,0
|
|
20250312,140000,119106750,40200,40200,40200,40200,0
|
|
20250312,135900,119106750,40200,40200,40200,40200,0
|
|
20250312,135800,119106750,40200,40200,40200,40200,0
|
|
20250312,135700,119106750,40200,40200,40200,40200,0
|
|
20250312,135600,119106750,40200,40200,40200,40200,0
|
|
20250312,135500,119106750,40200,40150,40200,40150,210
|
|
20250312,135400,110669750,40000,40000,40000,40000,100
|
|
20250312,135300,106669750,40000,40000,40000,40000,100
|
|
20250312,135200,102669750,40000,40000,40000,40000,100
|
|
20250312,135100,98669750,40000,40000,40000,40000,50
|
|
20250312,135000,96669750,40000,40000,40000,40000,270
|
|
20250312,134900,85869750,40050,40050,40050,40050,0
|
|
20250312,134800,85869750,40050,40150,40150,40050,300
|
|
20250312,134700,73849800,40200,40200,40200,40200,0
|
|
20250312,134600,73849800,40200,40200,40200,40200,510
|
|
20250312,134500,53347800,40150,40150,40150,40150,1
|
|
20250312,134400,53307650,40150,40150,40150,40150,150
|
|
20250312,134300,47285150,40350,40350,40350,40350,0
|
|
20250312,134200,47285150,40350,40350,40350,40350,0
|
|
20250312,134100,47285150,40350,40350,40350,40350,0
|
|
20250312,134000,47285150,40350,40350,40350,40350,0
|
|
20250312,133900,47285150,40350,40350,40350,40350,0
|
|
20250312,133800,47285150,40350,40350,40350,40350,0
|
|
20250312,133700,47285150,40350,40350,40350,40350,0
|
|
20250312,133600,47285150,40350,40350,40350,40350,0
|
|
20250312,133500,47285150,40350,40350,40350,40350,0
|
|
20250312,133400,47285150,40350,40350,40350,40350,0
|
|
20250312,133300,47285150,40350,40350,40350,40350,0
|
|
20250312,133200,47285150,40350,40350,40350,40350,0
|
|
20250312,133100,47285150,40350,40350,40350,40350,0
|
|
20250312,133000,47285150,40350,40350,40350,40350,0
|
|
20250312,132900,47285150,40350,40350,40350,40350,0
|
|
20250312,132800,47285150,40350,40350,40350,40350,0
|
|
20250312,132700,47285150,40350,40350,40350,40350,0
|
|
20250312,132600,47285150,40350,40350,40350,40350,0
|
|
20250312,132500,47285150,40350,40350,40350,40350,0
|
|
20250312,132400,47285150,40350,40350,40350,40350,0
|
|
20250312,132300,47285150,40350,40350,40350,40350,0
|
|
20250312,132200,47285150,40350,40350,40350,40350,0
|
|
20250312,132100,47285150,40350,40350,40350,40350,0
|
|
20250312,132000,47285150,40350,40350,40350,40350,0
|
|
20250312,131900,47285150,40350,40350,40350,40350,0
|
|
20250312,131800,47285150,40350,40350,40350,40350,0
|
|
20250312,131700,47285150,40350,40350,40350,40350,0
|
|
20250312,131600,47285150,40350,40350,40350,40350,0
|
|
20250312,131500,47285150,40350,40350,40350,40350,0
|
|
20250312,131400,47285150,40350,40350,40350,40350,0
|
|
20250312,131300,47285150,40350,40350,40350,40350,0
|
|
20250312,131200,47285150,40350,40350,40350,40350,0
|
|
20250312,131100,47285150,40350,40350,40350,40350,0
|
|
20250312,131000,47285150,40350,40300,40350,40300,20
|
|
20250312,130900,46478650,40200,40200,40200,40200,0
|
|
20250312,130800,46478650,40200,40200,40200,40200,0
|
|
20250312,130700,46478650,40200,40200,40200,40200,0
|
|
20250312,130600,46478650,40200,40200,40200,40200,0
|
|
20250312,130500,46478650,40200,40200,40200,40200,0
|
|
20250312,130400,46478650,40200,40200,40200,40200,0
|
|
20250312,130300,46478650,40200,40200,40200,40200,0
|
|
20250312,130200,46478650,40200,40200,40200,40200,0
|
|
20250312,130100,46478650,40200,40200,40200,40200,0
|
|
20250312,130000,46478650,40200,40200,40200,40200,0
|
|
20250312,125900,46478650,40200,40200,40200,40200,0
|
|
20250312,125800,46478650,40200,40200,40200,40200,0
|
|
20250312,125700,46478650,40200,40200,40200,40200,0
|
|
20250312,125600,46478650,40200,40200,40200,40200,0
|
|
20250312,125500,46478650,40200,40200,40200,40200,0
|
|
20250312,125400,46478650,40200,40200,40200,40200,0
|
|
20250312,125300,46478650,40200,40200,40200,40200,0
|
|
20250312,125200,46478650,40200,40200,40200,40200,0
|
|
20250312,125100,46478650,40200,40200,40200,40200,0
|
|
20250312,125000,46478650,40200,40200,40200,40200,0
|
|
20250312,124900,46478650,40200,40200,40200,40200,0
|
|
20250312,124800,46478650,40200,40200,40200,40200,0
|
|
20250312,124700,46478650,40200,40200,40200,40200,0
|
|
20250312,124600,46478650,40200,40200,40200,40200,0
|
|
20250312,124500,46478650,40200,40200,40200,40200,0
|
|
20250312,124400,46478650,40200,40200,40200,40200,0
|
|
20250312,124300,46478650,40200,40200,40200,40200,0
|
|
20250312,124200,46478650,40200,40200,40200,40200,0
|
|
20250312,124100,46478650,40200,40200,40200,40200,0
|
|
20250312,124000,46478650,40200,40200,40200,40200,0
|
|
20250312,123900,46478650,40200,40200,40200,40200,167
|
|
20250312,123800,39765250,40100,40100,40100,40100,0
|
|
20250312,123700,39765250,40100,40100,40100,40100,0
|
|
20250312,123600,39765250,40100,40100,40100,40100,0
|
|
20250312,123500,39765250,40100,40100,40100,40100,0
|
|
20250312,123400,39765250,40100,40100,40100,40100,0
|
|
20250312,123300,39765250,40100,40100,40100,40100,0
|
|
20250312,123200,39765250,40100,40100,40100,40100,0
|
|
20250312,123100,39765250,40100,40100,40100,40100,0
|
|
20250312,123000,39765250,40100,40100,40100,40100,0
|
|
20250312,122900,39765250,40100,40100,40100,40100,0
|
|
20250312,122800,39765250,40100,40100,40100,40100,0
|
|
20250312,122700,39765250,40100,40100,40100,40100,0
|
|
20250312,122600,39765250,40100,40100,40100,40100,0
|
|
20250312,122500,39765250,40100,40100,40100,40100,0
|
|
20250312,122400,39765250,40100,40100,40100,40100,0
|
|
20250312,122300,39765250,40100,40100,40100,40100,0
|
|
20250312,122200,39765250,40100,40100,40100,40100,0
|
|
20250312,122100,39765250,40100,40100,40100,40100,0
|
|
20250312,122000,39765250,40100,40100,40100,40100,0
|
|
20250312,121900,39765250,40100,40100,40100,40100,0
|
|
20250312,121800,39765250,40100,40100,40100,40100,0
|
|
20250312,121700,39765250,40100,40100,40100,40100,0
|
|
20250312,121600,39765250,40100,40100,40100,40100,0
|
|
20250312,121500,39765250,40100,40100,40100,40100,0
|
|
20250312,121400,39765250,40100,40100,40100,40100,0
|
|
20250312,121300,39765250,40100,40100,40100,40100,0
|
|
20250312,121200,39765250,40100,40100,40100,40100,0
|
|
20250312,121100,39765250,40100,40100,40100,40100,0
|
|
20250312,121000,39765250,40100,40100,40100,40100,0
|
|
20250312,120900,39765250,40100,40100,40100,40100,0
|
|
20250312,120800,39765250,40100,40100,40100,40100,0
|
|
20250312,120700,39765250,40100,40100,40100,40100,0
|
|
20250312,120600,39765250,40100,40100,40100,40100,0
|
|
20250312,120500,39765250,40100,40100,40100,40100,0
|
|
20250312,120400,39765250,40100,40100,40100,40100,0
|
|
20250312,120300,39765250,40100,40100,40100,40100,0
|
|
20250312,120200,39765250,40100,40100,40100,40100,0
|
|
20250312,120100,39765250,40100,40100,40100,40100,0
|
|
20250312,120000,39765250,40100,40100,40100,40100,0
|
|
20250312,115900,39765250,40100,40100,40100,40100,0
|
|
20250312,115800,39765250,40100,40100,40100,40100,0
|
|
20250312,115700,39765250,40100,40100,40100,40100,0
|
|
20250312,115600,39765250,40100,40100,40100,40100,9
|
|
20250312,115500,39404350,40050,40050,40050,40050,0
|
|
20250312,115400,39404350,40050,40050,40050,40050,0
|
|
20250312,115300,39404350,40050,40050,40050,40050,0
|
|
20250312,115200,39404350,40050,40050,40050,40050,0
|
|
20250312,115100,39404350,40050,40050,40050,40050,0
|
|
20250312,115000,39404350,40050,40050,40050,40050,0
|
|
20250312,114900,39404350,40050,40050,40050,40050,0
|
|
20250312,114800,39404350,40050,40050,40050,40050,0
|
|
20250312,114700,39404350,40050,40050,40050,40050,0
|
|
20250312,114600,39404350,40050,40050,40050,40050,0
|
|
20250312,114500,39404350,40050,40050,40050,40050,0
|
|
20250312,114400,39404350,40050,40050,40050,40050,0
|
|
20250312,114300,39404350,40050,40050,40050,40050,0
|
|
20250312,114200,39404350,40050,40050,40050,40050,0
|
|
20250312,114100,39404350,40050,40050,40050,40050,0
|
|
20250312,114000,39404350,40050,40050,40050,40050,0
|
|
20250312,113900,39404350,40050,40050,40050,40050,0
|
|
20250312,113800,39404350,40050,40050,40050,40050,0
|
|
20250312,113700,39404350,40050,40050,40050,40050,0
|
|
20250312,113600,39404350,40050,40050,40050,40050,0
|
|
20250312,113500,39404350,40050,40050,40050,40050,0
|
|
20250312,113400,39404350,40050,40050,40050,40050,0
|
|
20250312,113300,39404350,40050,40050,40050,40050,0
|
|
20250312,113200,39404350,40050,40050,40050,40050,0
|
|
20250312,113100,39404350,40050,40050,40050,40050,0
|
|
20250312,113000,39404350,40050,40050,40050,40050,0
|
|
20250312,112900,39404350,40050,40050,40050,40050,0
|
|
20250312,112800,39404350,40050,40050,40050,40050,0
|
|
20250312,112700,39404350,40050,40050,40050,40050,0
|
|
20250312,112600,39404350,40050,40050,40050,40050,0
|
|
20250312,112500,39404350,40050,40050,40050,40050,0
|
|
20250312,112400,39404350,40050,40050,40050,40050,0
|
|
20250312,112300,39404350,40050,40050,40050,40050,0
|
|
20250312,112200,39404350,40050,40050,40050,40050,0
|
|
20250312,112100,39404350,40050,40050,40050,40050,0
|
|
20250312,112000,39404350,40050,40050,40050,40050,0
|
|
20250312,111900,39404350,40050,40050,40050,40050,0
|
|
20250312,111800,39404350,40050,40050,40050,40050,0
|
|
20250312,111700,39404350,40050,40050,40050,40050,0
|
|
20250312,111600,39404350,40050,40050,40050,40050,0
|
|
20250312,111500,39404350,40050,40050,40050,40050,0
|
|
20250312,111400,39404350,40050,40050,40050,40050,0
|
|
20250312,111300,39404350,40050,40050,40050,40050,0
|
|
20250312,111200,39404350,40050,40050,40050,40050,0
|
|
20250312,111100,39404350,40050,40050,40050,40050,0
|
|
20250312,111000,39404350,40050,40050,40050,40050,0
|
|
20250312,110900,39404350,40050,40050,40050,40050,0
|
|
20250312,110800,39404350,40050,40050,40050,40050,0
|
|
20250312,110700,39404350,40050,40050,40050,40050,0
|
|
20250312,110600,39404350,40050,40050,40050,40050,0
|
|
20250312,110500,39404350,40050,40050,40050,40050,0
|
|
20250312,110400,39404350,40050,40050,40050,40050,0
|
|
20250312,110300,39404350,40050,40050,40050,40050,0
|
|
20250312,110200,39404350,40050,39950,40050,39950,50
|
|
20250312,110100,37404550,39950,39950,39950,39950,0
|
|
20250312,110000,37404550,39950,40050,40050,39950,2
|
|
20250312,105900,37324550,40050,40050,40050,40050,0
|
|
20250312,105800,37324550,40050,40050,40050,40050,0
|
|
20250312,105700,37324550,40050,40050,40050,40050,0
|
|
20250312,105600,37324550,40050,40050,40050,40050,0
|
|
20250312,105500,37324550,40050,40050,40050,40050,0
|
|
20250312,105400,37324550,40050,40050,40050,40050,0
|
|
20250312,105300,37324550,40050,40050,40050,40050,0
|
|
20250312,105200,37324550,40050,40050,40050,40050,0
|
|
20250312,105100,37324550,40050,40050,40050,40050,0
|
|
20250312,105000,37324550,40050,40050,40050,40050,0
|
|
20250312,104900,37324550,40050,40050,40050,40050,0
|
|
20250312,104800,37324550,40050,40050,40050,40050,0
|
|
20250312,104700,37324550,40050,40050,40050,40050,0
|
|
20250312,104600,37324550,40050,40050,40050,40050,0
|
|
20250312,104500,37324550,40050,40050,40050,40050,0
|
|
20250312,104400,37324550,40050,40050,40050,40050,0
|
|
20250312,104300,37324550,40050,40050,40050,40050,0
|
|
20250312,104200,37324550,40050,40000,40050,40000,2
|
|
20250312,104100,37244500,39900,39900,39900,39900,0
|
|
20250312,104000,37244500,39900,39900,39900,39900,0
|
|
20250312,103900,37244500,39900,39900,39900,39900,0
|
|
20250312,103800,37244500,39900,39900,39900,39900,0
|
|
20250312,103700,37244500,39900,39900,39900,39900,0
|
|
20250312,103600,37244500,39900,39900,39900,39900,0
|
|
20250312,103500,37244500,39900,39900,39900,39900,0
|
|
20250312,103400,37244500,39900,39900,39900,39900,0
|
|
20250312,103300,37244500,39900,39900,39900,39900,0
|
|
20250312,103200,37244500,39900,39900,39900,39900,0
|
|
20250312,103100,37244500,39900,39900,39900,39900,0
|
|
20250312,103000,37244500,39900,39900,39900,39900,0
|
|
20250312,102900,37244500,39900,39900,39900,39900,0
|
|
20250312,102800,37244500,39900,39900,39900,39900,0
|
|
20250312,102700,37244500,39900,39900,39900,39900,0
|
|
20250312,102600,37244500,39900,39900,39900,39900,0
|
|
20250312,102500,37244500,39900,39900,39900,39900,1
|
|
20250312,102400,37204600,39850,39850,39850,39850,0
|
|
20250312,102300,37204600,39850,39850,39850,39850,0
|
|
20250312,102200,37204600,39850,39850,39850,39850,0
|
|
20250312,102100,37204600,39850,39850,39850,39850,0
|
|
20250312,102000,37204600,39850,39850,39850,39850,0
|
|
20250312,101900,37204600,39850,39850,39850,39850,0
|
|
20250312,101800,37204600,39850,39850,39850,39850,0
|
|
20250312,101700,37204600,39850,39850,39850,39850,0
|
|
20250312,101600,37204600,39850,39850,39850,39850,0
|
|
20250312,101500,37204600,39850,39850,39850,39850,0
|
|
20250312,101400,37204600,39850,39850,39850,39850,0
|
|
20250312,101300,37204600,39850,39850,39850,39850,0
|
|
20250312,101200,37204600,39850,39850,39850,39850,0
|
|
20250312,101100,37204600,39850,39850,39850,39850,0
|
|
20250312,101000,37204600,39850,39850,39850,39850,0
|
|
20250312,100900,37204600,39850,39850,39850,39850,0
|
|
20250312,100800,37204600,39850,39850,39850,39850,0
|
|
20250312,100700,37204600,39850,39850,39850,39850,0
|
|
20250312,100600,37204600,39850,39850,39850,39850,0
|
|
20250312,100500,37204600,39850,39850,39850,39850,0
|
|
20250312,100400,37204600,39850,39850,39850,39850,0
|
|
20250312,100300,37204600,39850,39850,39850,39850,0
|
|
20250312,100200,37204600,39850,39850,39850,39850,0
|
|
20250312,100100,37204600,39850,39850,39850,39850,0
|
|
20250312,100000,37204600,39850,39850,39850,39850,1
|
|
20250312,095900,37164750,40000,40000,40000,40000,0
|
|
20250312,095800,37164750,40000,40000,40000,40000,0
|
|
20250312,095700,37164750,40000,40000,40000,40000,0
|
|
20250312,095600,37164750,40000,40000,40000,40000,0
|
|
20250312,095500,37164750,40000,40000,40000,40000,0
|
|
20250312,095400,37164750,40000,40000,40000,40000,0
|
|
20250312,095300,37164750,40000,40000,40000,40000,0
|
|
20250312,095200,37164750,40000,40000,40000,40000,0
|
|
20250312,095100,37164750,40000,40000,40000,40000,0
|
|
20250312,095000,37164750,40000,40000,40000,40000,0
|
|
20250312,094900,37164750,40000,40000,40000,40000,0
|
|
20250312,094800,37164750,40000,40000,40000,40000,0
|
|
20250312,094700,37164750,40000,40000,40000,40000,0
|
|
20250312,094600,37164750,40000,40000,40000,40000,0
|
|
20250312,094500,37164750,40000,40000,40000,40000,0
|
|
20250312,094400,37164750,40000,40000,40000,40000,0
|
|
20250312,094300,37164750,40000,40000,40000,40000,0
|
|
20250312,094200,37164750,40000,40000,40000,40000,0
|
|
20250312,094100,37164750,40000,40000,40000,40000,0
|
|
20250312,094000,37164750,40000,40000,40000,40000,0
|
|
20250312,093900,37164750,40000,40000,40000,40000,0
|
|
20250312,093800,37164750,40000,40000,40000,40000,0
|
|
20250312,093700,37164750,40000,40000,40000,40000,0
|
|
20250312,093600,37164750,40000,40000,40000,40000,0
|
|
20250312,093500,37164750,40000,40000,40000,40000,0
|
|
20250312,093400,37164750,40000,40000,40000,40000,0
|
|
20250312,093300,37164750,40000,40000,40000,40000,0
|
|
20250312,093200,37164750,40000,40000,40000,40000,0
|
|
20250312,093100,37164750,40000,40000,40000,40000,0
|
|
20250312,093000,37164750,40000,40000,40000,40000,3
|
|
20250312,092900,37044750,39850,39850,39850,39850,0
|
|
20250312,092800,37044750,39850,39850,39850,39850,0
|
|
20250312,092700,37044750,39850,39850,39850,39850,50
|
|
20250312,092600,35052250,39850,39850,39850,39850,204
|
|
20250312,092500,26922850,39850,39850,39850,39800,104
|
|
20250312,092400,22778500,39850,39850,39850,39850,204
|
|
20250312,092300,14649100,39850,39850,39850,39850,204
|
|
20250312,092200,6519700,39850,39900,39900,39850,2
|
|
20250312,092100,6439950,39850,39850,39850,39850,0
|
|
20250312,092000,6439950,39850,40150,40150,39850,37
|
|
20250312,091900,4962000,39950,39850,39950,39850,3
|
|
20250312,091800,4842350,39800,39800,39800,39800,0
|
|
20250312,091700,4842350,39800,39800,39800,39800,0
|
|
20250312,091600,4842350,39800,39800,39850,39800,15
|
|
20250312,091500,4245300,39650,39650,39650,39650,0
|
|
20250312,091400,4245300,39650,39650,39650,39650,0
|
|
20250312,091300,4245300,39650,39650,39650,39650,0
|
|
20250312,091200,4245300,39650,39650,39650,39650,0
|
|
20250312,091100,4245300,39650,39650,39650,39650,102
|
|
20250312,091000,201000,40200,40200,40200,40200,0
|
|
20250312,090900,201000,40200,40200,40200,40200,4
|
|
20250312,090800,40200,40200,40200,40200,40200,0
|
|
20250312,090700,40200,40200,40200,40200,40200,1
|
|
20250312,090600,0,40200,40200,40200,40200,0
|
|
20250312,090500,0,40200,40200,40200,40200,0
|
|
20250312,090400,0,40200,40200,40200,40200,0
|
|
20250312,090300,0,40200,40200,40200,40200,0
|
|
20250312,090200,0,40200,40200,40200,40200,0
|
|
20250312,090100,0,40200,40200,40200,40200,0
|
|
20250312,090000,0,40200,40200,40200,40200,0
|