587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,184400,81633500,39900,39900,39900,39900,2
|
|
20250317,184300,81633500,39900,39900,39900,39900,0
|
|
20250317,184200,81633500,39900,39900,39900,39900,0
|
|
20250317,184100,81633500,39900,39900,39900,39900,0
|
|
20250317,184000,81633500,39900,39900,39900,39900,0
|
|
20250317,183900,81633500,39900,39900,39900,39900,0
|
|
20250317,183800,81633500,39900,39900,39900,39900,0
|
|
20250317,183700,81633500,39900,39900,39900,39900,0
|
|
20250317,183600,81633500,39900,39900,39900,39900,0
|
|
20250317,183500,81633500,39900,39900,39900,39900,0
|
|
20250317,183400,81633500,39900,39900,39900,39900,0
|
|
20250317,183300,81633500,39900,39900,39900,39900,0
|
|
20250317,183200,81633500,39900,39900,39900,39900,0
|
|
20250317,183100,81633500,39900,39900,39900,39900,0
|
|
20250317,183000,81633500,39900,39900,39900,39900,0
|
|
20250317,182900,81633500,39900,39900,39900,39900,0
|
|
20250317,182800,81633500,39900,39900,39900,39900,0
|
|
20250317,182700,81633500,39900,39900,39900,39900,0
|
|
20250317,182600,81633500,39900,39900,39900,39900,0
|
|
20250317,182500,81633500,39900,39900,39900,39900,0
|
|
20250317,182400,81633500,39900,39900,39900,39900,0
|
|
20250317,182300,81633500,39900,39900,39900,39900,0
|
|
20250317,182200,81633500,39900,39900,39900,39900,0
|
|
20250317,182100,81633500,39900,39900,39900,39900,0
|
|
20250317,182000,81633500,39900,39900,39900,39900,0
|
|
20250317,181900,81633500,39900,39900,39900,39900,0
|
|
20250317,181800,81633500,39900,39900,39900,39900,0
|
|
20250317,181700,81633500,39900,39900,39900,39900,0
|
|
20250317,181600,81633500,39900,39900,39900,39900,0
|
|
20250317,181500,81633500,39900,39900,39900,39900,0
|
|
20250317,181400,81633500,39900,39900,39900,39900,2
|
|
20250317,181300,81633500,39900,39900,39900,39900,0
|
|
20250317,181200,81633500,39900,39900,39900,39900,0
|
|
20250317,181100,81633500,39900,39900,39900,39900,0
|
|
20250317,181000,81633500,39900,39900,39900,39900,0
|
|
20250317,180900,81633500,39900,39900,39900,39900,0
|
|
20250317,180800,81633500,39900,39900,39900,39900,0
|
|
20250317,180700,81633500,39900,39900,39900,39900,0
|
|
20250317,180600,81633500,39900,39900,39900,39900,0
|
|
20250317,180500,81633500,39900,39900,39900,39900,0
|
|
20250317,180400,81633500,39900,39900,39900,39900,0
|
|
20250317,180300,81633500,39900,39900,39900,39900,0
|
|
20250317,180200,81633500,39900,39900,39900,39900,0
|
|
20250317,180100,81633500,39900,39900,39900,39900,0
|
|
20250317,180000,81633500,39900,39900,39900,39900,0
|
|
20250317,175900,81633500,39900,39900,39900,39900,0
|
|
20250317,175800,81633500,39900,39900,39900,39900,0
|
|
20250317,175700,81633500,39900,39900,39900,39900,0
|
|
20250317,175600,81633500,39900,39900,39900,39900,0
|
|
20250317,175500,81633500,39900,39900,39900,39900,0
|
|
20250317,175400,81633500,39900,39900,39900,39900,0
|
|
20250317,175300,81633500,39900,39900,39900,39900,0
|
|
20250317,175200,81633500,39900,39900,39900,39900,0
|
|
20250317,175100,81633500,39900,39900,39900,39900,0
|
|
20250317,175000,81633500,39900,39900,39900,39900,0
|
|
20250317,174900,81633500,39900,39900,39900,39900,0
|
|
20250317,174800,81633500,39900,39900,39900,39900,0
|
|
20250317,174700,81633500,39900,39900,39900,39900,0
|
|
20250317,174600,81633500,39900,39900,39900,39900,0
|
|
20250317,174500,81633500,39900,39900,39900,39900,0
|
|
20250317,174400,81633500,39900,39900,39900,39900,2
|
|
20250317,174300,81633500,39900,39900,39900,39900,0
|
|
20250317,174200,81633500,39900,39900,39900,39900,0
|
|
20250317,174100,81633500,39900,39900,39900,39900,0
|
|
20250317,174000,81633500,39900,39900,39900,39900,0
|
|
20250317,173900,81633500,39900,39900,39900,39900,0
|
|
20250317,173800,81633500,39900,39900,39900,39900,0
|
|
20250317,173700,81633500,39900,39900,39900,39900,0
|
|
20250317,173600,81633500,39900,39900,39900,39900,0
|
|
20250317,173500,81633500,39900,39900,39900,39900,0
|
|
20250317,173400,81633500,39900,39900,39900,39900,0
|
|
20250317,173300,81633500,39900,39900,39900,39900,0
|
|
20250317,173200,81633500,39900,39900,39900,39900,0
|
|
20250317,173100,81633500,39900,39900,39900,39900,0
|
|
20250317,173000,81633500,39900,39900,39900,39900,0
|
|
20250317,172900,81633500,39900,39900,39900,39900,0
|
|
20250317,172800,81633500,39900,39900,39900,39900,0
|
|
20250317,172700,81633500,39900,39900,39900,39900,0
|
|
20250317,172600,81633500,39900,39900,39900,39900,0
|
|
20250317,172500,81633500,39900,39900,39900,39900,0
|
|
20250317,172400,81633500,39900,39900,39900,39900,0
|
|
20250317,172300,81633500,39900,39900,39900,39900,0
|
|
20250317,172200,81633500,39900,39900,39900,39900,0
|
|
20250317,172100,81633500,39900,39900,39900,39900,0
|
|
20250317,172000,81633500,39900,39900,39900,39900,0
|
|
20250317,171900,81633500,39900,39900,39900,39900,0
|
|
20250317,171800,81633500,39900,39900,39900,39900,0
|
|
20250317,171700,81633500,39900,39900,39900,39900,0
|
|
20250317,171600,81633500,39900,39900,39900,39900,0
|
|
20250317,171500,81633500,39900,39900,39900,39900,0
|
|
20250317,171400,81633500,39900,39900,39900,39900,2
|
|
20250317,171300,81633500,39900,39900,39900,39900,0
|
|
20250317,171200,81633500,39900,39900,39900,39900,0
|
|
20250317,171100,81633500,39900,39900,39900,39900,0
|
|
20250317,171000,81633500,39900,39900,39900,39900,0
|
|
20250317,170900,81633500,39900,39900,39900,39900,0
|
|
20250317,170800,81633500,39900,39900,39900,39900,0
|
|
20250317,170700,81633500,39900,39900,39900,39900,0
|
|
20250317,170600,81633500,39900,39900,39900,39900,0
|
|
20250317,170500,81633500,39900,39900,39900,39900,0
|
|
20250317,170400,81633500,39900,39900,39900,39900,0
|
|
20250317,170300,81633500,39900,39900,39900,39900,0
|
|
20250317,170200,81633500,39900,39900,39900,39900,0
|
|
20250317,170100,81633500,39900,39900,39900,39900,0
|
|
20250317,170000,81633500,39900,39900,39900,39900,0
|
|
20250317,165900,81633500,39900,39900,39900,39900,0
|
|
20250317,165800,81633500,39900,39900,39900,39900,0
|
|
20250317,165700,81633500,39900,39900,39900,39900,0
|
|
20250317,165600,81633500,39900,39900,39900,39900,0
|
|
20250317,165500,81633500,39900,39900,39900,39900,0
|
|
20250317,165400,81633500,39900,39900,39900,39900,0
|
|
20250317,165300,81633500,39900,39900,39900,39900,0
|
|
20250317,165200,81633500,39900,39900,39900,39900,0
|
|
20250317,165100,81633500,39900,39900,39900,39900,0
|
|
20250317,165000,81633500,39900,39900,39900,39900,0
|
|
20250317,164900,81633500,39900,39900,39900,39900,0
|
|
20250317,164800,81633500,39900,39900,39900,39900,0
|
|
20250317,164700,81633500,39900,39900,39900,39900,0
|
|
20250317,164600,81633500,39900,39900,39900,39900,0
|
|
20250317,164500,81633500,39900,39900,39900,39900,0
|
|
20250317,164400,81633500,39900,39900,39900,39900,2
|
|
20250317,164300,81633500,39900,39900,39900,39900,0
|
|
20250317,164200,81633500,39900,39900,39900,39900,0
|
|
20250317,164100,81633500,39900,39900,39900,39900,0
|
|
20250317,164000,81633500,39900,39900,39900,39900,0
|
|
20250317,163900,81633500,39900,39900,39900,39900,0
|
|
20250317,163800,81633500,39900,39900,39900,39900,0
|
|
20250317,163700,81633500,39900,39900,39900,39900,0
|
|
20250317,163600,81633500,39900,39900,39900,39900,0
|
|
20250317,163500,81633500,39900,39900,39900,39900,0
|
|
20250317,163400,81633500,39900,39900,39900,39900,0
|
|
20250317,163300,81633500,39900,39900,39900,39900,0
|
|
20250317,163200,81633500,39900,39900,39900,39900,0
|
|
20250317,163100,81633500,39900,39900,39900,39900,0
|
|
20250317,163000,81633500,39900,39900,39900,39900,0
|
|
20250317,162900,81633500,39900,39900,39900,39900,0
|
|
20250317,162800,81633500,39900,39900,39900,39900,0
|
|
20250317,162700,81633500,39900,39900,39900,39900,0
|
|
20250317,162600,81633500,39900,39900,39900,39900,0
|
|
20250317,162500,81633500,39900,39900,39900,39900,0
|
|
20250317,162400,81633500,39900,39900,39900,39900,0
|
|
20250317,162300,81633500,39900,39900,39900,39900,0
|
|
20250317,162200,81633500,39900,39900,39900,39900,0
|
|
20250317,162100,81633500,39900,39900,39900,39900,0
|
|
20250317,162000,81633500,39900,39900,39900,39900,0
|
|
20250317,161900,81633500,39900,39900,39900,39900,0
|
|
20250317,161800,81633500,39900,39900,39900,39900,0
|
|
20250317,161700,81633500,39900,39900,39900,39900,0
|
|
20250317,161600,81633500,39900,39900,39900,39900,0
|
|
20250317,161500,81633500,39900,39900,39900,39900,0
|
|
20250317,161400,81633500,39900,39900,39900,39900,2
|
|
20250317,161300,81633500,39900,39900,39900,39900,0
|
|
20250317,161200,81633500,39900,39900,39900,39900,0
|
|
20250317,161100,81633500,39900,39900,39900,39900,0
|
|
20250317,161000,81633500,39900,39900,39900,39900,0
|
|
20250317,160900,81633500,39900,39900,39900,39900,0
|
|
20250317,160800,81633500,39900,39900,39900,39900,0
|
|
20250317,160700,81633500,39900,39900,39900,39900,0
|
|
20250317,160600,81633500,39900,39900,39900,39900,0
|
|
20250317,160500,81633500,39900,39900,39900,39900,0
|
|
20250317,160400,81633500,39900,39900,39900,39900,0
|
|
20250317,160300,81633500,39900,39900,39900,39900,0
|
|
20250317,160200,81633500,39900,39900,39900,39900,0
|
|
20250317,160100,81633500,39900,39900,39900,39900,0
|
|
20250317,160000,81633500,39900,39900,39900,39900,0
|
|
20250317,155900,81633500,39900,39900,39900,39900,0
|
|
20250317,155800,81633500,39900,39900,39900,39900,0
|
|
20250317,155700,81633500,39900,39900,39900,39900,0
|
|
20250317,155600,81633500,39900,39900,39900,39900,0
|
|
20250317,155500,81633500,39900,39900,39900,39900,0
|
|
20250317,155400,81633500,39900,39900,39900,39900,0
|
|
20250317,155300,81633500,39900,39900,39900,39900,0
|
|
20250317,155200,81633500,39900,39900,39900,39900,0
|
|
20250317,155100,81633500,39900,39900,39900,39900,0
|
|
20250317,155000,81633500,39900,39900,39900,39900,0
|
|
20250317,154900,81633500,39900,39900,39900,39900,0
|
|
20250317,154800,81633500,39900,39900,39900,39900,0
|
|
20250317,154700,81633500,39900,39900,39900,39900,0
|
|
20250317,154600,81633500,39900,39900,39900,39900,0
|
|
20250317,154500,81633500,39900,39900,39900,39900,0
|
|
20250317,154400,81633500,39900,39900,39900,39900,2
|
|
20250317,154300,81633500,39900,39900,39900,39900,0
|
|
20250317,154200,81633500,39900,39900,39900,39900,0
|
|
20250317,154100,81633500,39900,39900,39900,39900,0
|
|
20250317,154000,81633500,39900,39900,39900,39900,0
|
|
20250317,153900,81633500,39900,39900,39900,39900,0
|
|
20250317,153800,81633500,39900,39900,39900,39900,0
|
|
20250317,153700,81633500,39900,39900,39900,39900,0
|
|
20250317,153600,81633500,39900,39900,39900,39900,0
|
|
20250317,153500,81633500,39900,39900,39900,39900,0
|
|
20250317,153400,81633500,39900,39900,39900,39900,0
|
|
20250317,153300,81633500,39900,39900,39900,39900,0
|
|
20250317,153200,81633500,39900,39900,39900,39900,0
|
|
20250317,153100,81633500,39900,39900,39900,39900,0
|
|
20250317,153000,81633500,39900,39900,39900,39900,2
|
|
20250317,152900,81553700,39900,39900,39900,39900,0
|
|
20250317,152800,81553700,39900,39900,39900,39900,0
|
|
20250317,152700,81553700,39900,39900,39900,39900,0
|
|
20250317,152600,81553700,39900,39900,39900,39900,0
|
|
20250317,152500,81553700,39900,39900,39900,39900,0
|
|
20250317,152400,81553700,39900,39900,39900,39900,0
|
|
20250317,152300,81553700,39900,39900,39900,39900,0
|
|
20250317,152200,81553700,39900,39900,39900,39900,0
|
|
20250317,152100,81553700,39900,39900,39900,39900,0
|
|
20250317,152000,81553700,39900,39900,39900,39900,0
|
|
20250317,151900,81553700,39900,39900,39900,39900,17
|
|
20250317,151800,80875400,39950,39950,39950,39950,0
|
|
20250317,151700,80875400,39950,39950,39950,39950,0
|
|
20250317,151600,80875400,39950,39950,39950,39950,0
|
|
20250317,151500,80875400,39950,39950,39950,39950,0
|
|
20250317,151400,80875400,39950,39950,39950,39950,0
|
|
20250317,151300,80875400,39950,39950,39950,39950,0
|
|
20250317,151200,80875400,39950,39950,39950,39950,2
|
|
20250317,151100,80795500,39900,39900,39900,39900,0
|
|
20250317,151000,80795500,39900,39900,39900,39900,1
|
|
20250317,150900,80755600,39950,39950,39950,39950,0
|
|
20250317,150800,80755600,39950,39950,39950,39950,0
|
|
20250317,150700,80755600,39950,39950,39950,39950,0
|
|
20250317,150600,80755600,39950,39950,39950,39950,0
|
|
20250317,150500,80755600,39950,39950,39950,39950,0
|
|
20250317,150400,80755600,39950,39950,39950,39950,0
|
|
20250317,150300,80755600,39950,39950,39950,39950,0
|
|
20250317,150200,80755600,39950,39950,39950,39950,0
|
|
20250317,150100,80755600,39950,39950,39950,39950,0
|
|
20250317,150000,80755600,39950,39950,39950,39950,0
|
|
20250317,145900,80755600,39950,39950,39950,39950,0
|
|
20250317,145800,80755600,39950,39950,39950,39950,0
|
|
20250317,145700,80755600,39950,39950,39950,39950,0
|
|
20250317,145600,80755600,39950,39950,39950,39950,0
|
|
20250317,145500,80755600,39950,39950,39950,39950,0
|
|
20250317,145400,80755600,39950,39950,39950,39950,0
|
|
20250317,145300,80755600,39950,39950,39950,39950,0
|
|
20250317,145200,80755600,39950,39950,39950,39950,0
|
|
20250317,145100,80755600,39950,39950,39950,39950,0
|
|
20250317,145000,80755600,39950,39950,39950,39950,0
|
|
20250317,144900,80755600,39950,39950,39950,39950,0
|
|
20250317,144800,80755600,39950,39950,39950,39950,0
|
|
20250317,144700,80755600,39950,39950,39950,39950,0
|
|
20250317,144600,80755600,39950,39950,39950,39950,0
|
|
20250317,144500,80755600,39950,39950,39950,39950,0
|
|
20250317,144400,80755600,39950,39950,39950,39950,0
|
|
20250317,144300,80755600,39950,39950,39950,39950,0
|
|
20250317,144200,80755600,39950,39950,39950,39950,0
|
|
20250317,144100,80755600,39950,39950,39950,39950,0
|
|
20250317,144000,80755600,39950,39950,39950,39950,0
|
|
20250317,143900,80755600,39950,39950,39950,39950,0
|
|
20250317,143800,80755600,39950,39950,39950,39950,0
|
|
20250317,143700,80755600,39950,39950,39950,39950,0
|
|
20250317,143600,80755600,39950,39950,39950,39950,0
|
|
20250317,143500,80755600,39950,39950,39950,39950,0
|
|
20250317,143400,80755600,39950,39950,39950,39950,0
|
|
20250317,143300,80755600,39950,39950,39950,39950,0
|
|
20250317,143200,80755600,39950,39950,39950,39950,0
|
|
20250317,143100,80755600,39950,39950,39950,39950,0
|
|
20250317,143000,80755600,39950,39950,39950,39950,0
|
|
20250317,142900,80755600,39950,39950,39950,39950,0
|
|
20250317,142800,80755600,39950,39950,39950,39950,0
|
|
20250317,142700,80755600,39950,39950,39950,39950,0
|
|
20250317,142600,80755600,39950,39950,39950,39950,0
|
|
20250317,142500,80755600,39950,39950,39950,39950,0
|
|
20250317,142400,80755600,39950,39950,39950,39950,0
|
|
20250317,142300,80755600,39950,39950,39950,39950,0
|
|
20250317,142200,80755600,39950,39950,39950,39950,0
|
|
20250317,142100,80755600,39950,39950,39950,39950,0
|
|
20250317,142000,80755600,39950,39950,39950,39950,0
|
|
20250317,141900,80755600,39950,39950,39950,39950,0
|
|
20250317,141800,80755600,39950,39950,39950,39950,0
|
|
20250317,141700,80755600,39950,39950,39950,39950,0
|
|
20250317,141600,80755600,39950,39950,39950,39950,0
|
|
20250317,141500,80755600,39950,39950,39950,39950,0
|
|
20250317,141400,80755600,39950,39950,39950,39950,0
|
|
20250317,141300,80755600,39950,39950,39950,39950,0
|
|
20250317,141200,80755600,39950,39950,39950,39950,0
|
|
20250317,141100,80755600,39950,39950,39950,39950,0
|
|
20250317,141000,80755600,39950,39950,39950,39950,0
|
|
20250317,140900,80755600,39950,39950,39950,39950,0
|
|
20250317,140800,80755600,39950,39950,39950,39950,0
|
|
20250317,140700,80755600,39950,39950,39950,39950,0
|
|
20250317,140600,80755600,39950,39950,39950,39950,0
|
|
20250317,140500,80755600,39950,39950,39950,39950,57
|
|
20250317,140400,78478450,39950,39950,39950,39950,0
|
|
20250317,140300,78478450,39950,39950,39950,39950,33
|
|
20250317,140200,77160100,39950,39950,39950,39950,0
|
|
20250317,140100,77160100,39950,39950,39950,39950,0
|
|
20250317,140000,77160100,39950,39950,39950,39950,0
|
|
20250317,135900,77160100,39950,39950,39950,39950,0
|
|
20250317,135800,77160100,39950,39950,39950,39950,0
|
|
20250317,135700,77160100,39950,39950,39950,39950,0
|
|
20250317,135600,77160100,39950,39950,39950,39950,0
|
|
20250317,135500,77160100,39950,39950,39950,39950,0
|
|
20250317,135400,77160100,39950,39950,39950,39950,0
|
|
20250317,135300,77160100,39950,39950,39950,39950,0
|
|
20250317,135200,77160100,39950,39950,39950,39950,0
|
|
20250317,135100,77160100,39950,39950,39950,39950,0
|
|
20250317,135000,77160100,39950,39950,39950,39950,0
|
|
20250317,134900,77160100,39950,39950,39950,39950,0
|
|
20250317,134800,77160100,39950,39950,39950,39950,0
|
|
20250317,134700,77160100,39950,39950,39950,39950,0
|
|
20250317,134600,77160100,39950,39950,39950,39950,0
|
|
20250317,134500,77160100,39950,39950,39950,39950,0
|
|
20250317,134400,77160100,39950,39950,39950,39950,0
|
|
20250317,134300,77160100,39950,39950,39950,39950,0
|
|
20250317,134200,77160100,39950,39950,39950,39950,0
|
|
20250317,134100,77160100,39950,39950,39950,39950,0
|
|
20250317,134000,77160100,39950,39950,39950,39950,0
|
|
20250317,133900,77160100,39950,39950,39950,39950,0
|
|
20250317,133800,77160100,39950,39950,39950,39950,0
|
|
20250317,133700,77160100,39950,39950,39950,39950,0
|
|
20250317,133600,77160100,39950,39950,39950,39950,0
|
|
20250317,133500,77160100,39950,39950,39950,39950,0
|
|
20250317,133400,77160100,39950,39950,39950,39950,0
|
|
20250317,133300,77160100,39950,39950,39950,39950,0
|
|
20250317,133200,77160100,39950,39950,39950,39950,0
|
|
20250317,133100,77160100,39950,39950,39950,39950,0
|
|
20250317,133000,77160100,39950,39950,39950,39950,0
|
|
20250317,132900,77160100,39950,39950,39950,39950,0
|
|
20250317,132800,77160100,39950,39950,39950,39950,0
|
|
20250317,132700,77160100,39950,39950,39950,39950,0
|
|
20250317,132600,77160100,39950,39950,39950,39950,0
|
|
20250317,132500,77160100,39950,39950,39950,39950,0
|
|
20250317,132400,77160100,39950,39950,39950,39950,0
|
|
20250317,132300,77160100,39950,39950,39950,39950,0
|
|
20250317,132200,77160100,39950,39950,39950,39950,0
|
|
20250317,132100,77160100,39950,39950,39950,39950,0
|
|
20250317,132000,77160100,39950,39950,39950,39950,0
|
|
20250317,131900,77160100,39950,39950,39950,39950,0
|
|
20250317,131800,77160100,39950,39950,39950,39950,0
|
|
20250317,131700,77160100,39950,39950,39950,39950,0
|
|
20250317,131600,77160100,39950,39950,39950,39950,0
|
|
20250317,131500,77160100,39950,39950,39950,39950,0
|
|
20250317,131400,77160100,39950,39950,39950,39950,0
|
|
20250317,131300,77160100,39950,39950,39950,39950,0
|
|
20250317,131200,77160100,39950,39950,39950,39950,0
|
|
20250317,131100,77160100,39950,39950,39950,39950,0
|
|
20250317,131000,77160100,39950,39950,39950,39950,0
|
|
20250317,130900,77160100,39950,39950,39950,39950,0
|
|
20250317,130800,77160100,39950,39950,39950,39950,0
|
|
20250317,130700,77160100,39950,39950,39950,39950,0
|
|
20250317,130600,77160100,39950,39950,39950,39950,0
|
|
20250317,130500,77160100,39950,39950,39950,39950,0
|
|
20250317,130400,77160100,39950,39950,39950,39950,0
|
|
20250317,130300,77160100,39950,39950,39950,39950,0
|
|
20250317,130200,77160100,39950,39950,39950,39950,0
|
|
20250317,130100,77160100,39950,39950,39950,39950,0
|
|
20250317,130000,77160100,39950,39950,39950,39950,0
|
|
20250317,125900,77160100,39950,39950,39950,39950,0
|
|
20250317,125800,77160100,39950,39950,39950,39950,0
|
|
20250317,125700,77160100,39950,39950,39950,39950,0
|
|
20250317,125600,77160100,39950,39950,39950,39950,0
|
|
20250317,125500,77160100,39950,39950,39950,39950,0
|
|
20250317,125400,77160100,39950,39950,39950,39950,0
|
|
20250317,125300,77160100,39950,39950,39950,39950,0
|
|
20250317,125200,77160100,39950,39950,39950,39950,0
|
|
20250317,125100,77160100,39950,39950,39950,39950,0
|
|
20250317,125000,77160100,39950,39950,39950,39950,0
|
|
20250317,124900,77160100,39950,39950,39950,39950,0
|
|
20250317,124800,77160100,39950,39950,39950,39950,0
|
|
20250317,124700,77160100,39950,39950,39950,39950,0
|
|
20250317,124600,77160100,39950,39950,39950,39950,0
|
|
20250317,124500,77160100,39950,39950,39950,39950,0
|
|
20250317,124400,77160100,39950,39950,39950,39950,0
|
|
20250317,124300,77160100,39950,39950,39950,39950,0
|
|
20250317,124200,77160100,39950,39950,39950,39950,0
|
|
20250317,124100,77160100,39950,39950,39950,39950,0
|
|
20250317,124000,77160100,39950,39950,39950,39950,0
|
|
20250317,123900,77160100,39950,39950,39950,39950,0
|
|
20250317,123800,77160100,39950,39950,39950,39950,0
|
|
20250317,123700,77160100,39950,39950,39950,39950,0
|
|
20250317,123600,77160100,39950,39950,39950,39950,0
|
|
20250317,123500,77160100,39950,39950,39950,39950,0
|
|
20250317,123400,77160100,39950,39950,39950,39950,0
|
|
20250317,123300,77160100,39950,39950,39950,39950,0
|
|
20250317,123200,77160100,39950,39950,39950,39950,0
|
|
20250317,123100,77160100,39950,39950,39950,39950,0
|
|
20250317,123000,77160100,39950,39950,39950,39950,0
|
|
20250317,122900,77160100,39950,39950,39950,39950,0
|
|
20250317,122800,77160100,39950,39950,39950,39950,0
|
|
20250317,122700,77160100,39950,39950,39950,39950,0
|
|
20250317,122600,77160100,39950,39950,39950,39950,0
|
|
20250317,122500,77160100,39950,39950,39950,39950,0
|
|
20250317,122400,77160100,39950,39950,39950,39950,0
|
|
20250317,122300,77160100,39950,39950,39950,39950,0
|
|
20250317,122200,77160100,39950,39950,39950,39950,0
|
|
20250317,122100,77160100,39950,39950,39950,39950,0
|
|
20250317,122000,77160100,39950,39950,39950,39950,0
|
|
20250317,121900,77160100,39950,39950,39950,39950,0
|
|
20250317,121800,77160100,39950,39950,39950,39950,0
|
|
20250317,121700,77160100,39950,39950,39950,39950,1
|
|
20250317,121600,77120150,39800,39800,39800,39800,0
|
|
20250317,121500,77120150,39800,39800,39800,39800,0
|
|
20250317,121400,77120150,39800,39800,39800,39800,0
|
|
20250317,121300,77120150,39800,39800,39800,39800,0
|
|
20250317,121200,77120150,39800,39750,39800,39750,21
|
|
20250317,121100,76284950,39750,39750,39750,39750,0
|
|
20250317,121000,76284950,39750,39750,39750,39750,0
|
|
20250317,120900,76284950,39750,39750,39750,39750,1
|
|
20250317,120800,76245200,39750,39750,39750,39750,0
|
|
20250317,120700,76245200,39750,39750,39750,39750,0
|
|
20250317,120600,76245200,39750,39750,39750,39750,0
|
|
20250317,120500,76245200,39750,39750,39750,39750,0
|
|
20250317,120400,76245200,39750,39750,39750,39750,0
|
|
20250317,120300,76245200,39750,39750,39750,39750,0
|
|
20250317,120200,76245200,39750,39750,39750,39750,0
|
|
20250317,120100,76245200,39750,39750,39750,39750,0
|
|
20250317,120000,76245200,39750,39750,39750,39750,0
|
|
20250317,115900,76245200,39750,39750,39750,39750,0
|
|
20250317,115800,76245200,39750,39750,39750,39750,0
|
|
20250317,115700,76245200,39750,39750,39750,39750,0
|
|
20250317,115600,76245200,39750,39750,39750,39750,0
|
|
20250317,115500,76245200,39750,39750,39750,39750,0
|
|
20250317,115400,76245200,39750,39750,39750,39750,0
|
|
20250317,115300,76245200,39750,39750,39750,39750,0
|
|
20250317,115200,76245200,39750,39750,39750,39750,0
|
|
20250317,115100,76245200,39750,39750,39750,39750,0
|
|
20250317,115000,76245200,39750,39750,39750,39750,0
|
|
20250317,114900,76245200,39750,39750,39750,39750,0
|
|
20250317,114800,76245200,39750,39750,39750,39750,0
|
|
20250317,114700,76245200,39750,39750,39750,39750,0
|
|
20250317,114600,76245200,39750,39750,39750,39750,0
|
|
20250317,114500,76245200,39750,39750,39750,39750,0
|
|
20250317,114400,76245200,39750,39750,39750,39750,0
|
|
20250317,114300,76245200,39750,39750,39750,39750,0
|
|
20250317,114200,76245200,39750,39750,39750,39750,0
|
|
20250317,114100,76245200,39750,39750,39750,39750,0
|
|
20250317,114000,76245200,39750,39750,39750,39750,0
|
|
20250317,113900,76245200,39750,39750,39750,39750,0
|
|
20250317,113800,76245200,39750,39750,39750,39750,0
|
|
20250317,113700,76245200,39750,39750,39750,39750,1
|
|
20250317,113600,76205450,39750,39750,39750,39750,0
|
|
20250317,113500,76205450,39750,39750,39750,39750,0
|
|
20250317,113400,76205450,39750,39600,39750,39600,81
|
|
20250317,113300,72991400,39750,39750,39750,39750,0
|
|
20250317,113200,72991400,39750,39750,39750,39750,0
|
|
20250317,113100,72991400,39750,39750,39750,39750,0
|
|
20250317,113000,72991400,39750,39750,39750,39750,0
|
|
20250317,112900,72991400,39750,39750,39750,39750,0
|
|
20250317,112800,72991400,39750,39750,39750,39750,0
|
|
20250317,112700,72991400,39750,39750,39750,39750,0
|
|
20250317,112600,72991400,39750,39750,39750,39750,0
|
|
20250317,112500,72991400,39750,39750,39750,39750,0
|
|
20250317,112400,72991400,39750,39750,39750,39750,0
|
|
20250317,112300,72991400,39750,39750,39750,39750,0
|
|
20250317,112200,72991400,39750,39750,39750,39750,0
|
|
20250317,112100,72991400,39750,39750,39750,39750,0
|
|
20250317,112000,72991400,39750,39750,39750,39750,0
|
|
20250317,111900,72991400,39750,39750,39750,39750,0
|
|
20250317,111800,72991400,39750,39750,39750,39750,0
|
|
20250317,111700,72991400,39750,39750,39750,39750,0
|
|
20250317,111600,72991400,39750,39750,39750,39750,0
|
|
20250317,111500,72991400,39750,39750,39750,39750,0
|
|
20250317,111400,72991400,39750,39750,39750,39750,0
|
|
20250317,111300,72991400,39750,39750,39750,39750,0
|
|
20250317,111200,72991400,39750,39750,39750,39750,0
|
|
20250317,111100,72991400,39750,39750,39750,39750,0
|
|
20250317,111000,72991400,39750,39750,39750,39750,0
|
|
20250317,110900,72991400,39750,39750,39750,39750,0
|
|
20250317,110800,72991400,39750,39750,39750,39750,0
|
|
20250317,110700,72991400,39750,39750,39750,39750,0
|
|
20250317,110600,72991400,39750,39750,39750,39750,0
|
|
20250317,110500,72991400,39750,39750,39750,39750,0
|
|
20250317,110400,72991400,39750,39750,39750,39750,0
|
|
20250317,110300,72991400,39750,39750,39750,39750,0
|
|
20250317,110200,72991400,39750,39750,39750,39750,0
|
|
20250317,110100,72991400,39750,39750,39750,39750,0
|
|
20250317,110000,72991400,39750,39750,39750,39750,0
|
|
20250317,105900,72991400,39750,39750,39750,39750,0
|
|
20250317,105800,72991400,39750,39750,39750,39750,0
|
|
20250317,105700,72991400,39750,39750,39750,39750,0
|
|
20250317,105600,72991400,39750,39750,39750,39750,0
|
|
20250317,105500,72991400,39750,39750,39750,39750,0
|
|
20250317,105400,72991400,39750,39750,39750,39750,2
|
|
20250317,105300,72911900,39600,39600,39600,39600,0
|
|
20250317,105200,72911900,39600,39600,39600,39600,0
|
|
20250317,105100,72911900,39600,39600,39600,39600,0
|
|
20250317,105000,72911900,39600,39600,39600,39600,0
|
|
20250317,104900,72911900,39600,39600,39600,39600,0
|
|
20250317,104800,72911900,39600,39600,39600,39600,0
|
|
20250317,104700,72911900,39600,39600,39600,39600,0
|
|
20250317,104600,72911900,39600,39600,39600,39600,0
|
|
20250317,104500,72911900,39600,39600,39600,39600,0
|
|
20250317,104400,72911900,39600,39600,39600,39600,0
|
|
20250317,104300,72911900,39600,39650,39650,39600,2
|
|
20250317,104200,72832650,39700,39700,39700,39700,1
|
|
20250317,104100,72792950,39600,39600,39600,39600,0
|
|
20250317,104000,72792950,39600,39600,39600,39600,0
|
|
20250317,103900,72792950,39600,39600,39600,39600,0
|
|
20250317,103800,72792950,39600,39600,39600,39600,0
|
|
20250317,103700,72792950,39600,39600,39600,39600,0
|
|
20250317,103600,72792950,39600,39600,39600,39600,0
|
|
20250317,103500,72792950,39600,39600,39600,39600,0
|
|
20250317,103400,72792950,39600,39700,39700,39600,4
|
|
20250317,103300,72634400,39650,39650,39650,39650,0
|
|
20250317,103200,72634400,39650,39700,39700,39650,3
|
|
20250317,103100,72515350,39750,39750,39750,39750,3
|
|
20250317,103000,72396100,39600,39600,39600,39600,0
|
|
20250317,102900,72396100,39600,39600,39600,39600,100
|
|
20250317,102800,68436100,39400,39400,39400,39400,0
|
|
20250317,102700,68436100,39400,39400,39400,39400,0
|
|
20250317,102600,68436100,39400,39400,39400,39400,0
|
|
20250317,102500,68436100,39400,39400,39400,39400,123
|
|
20250317,102400,63589900,39550,39550,39550,39550,100
|
|
20250317,102300,59634900,39200,39200,39200,39200,0
|
|
20250317,102200,59634900,39200,39450,39450,39200,205
|
|
20250317,102100,51568850,39450,39750,39750,39450,201
|
|
20250317,102000,43631600,39600,39600,39600,39600,0
|
|
20250317,101900,43631600,39600,39600,39600,39600,0
|
|
20250317,101800,43631600,39600,39600,39600,39600,0
|
|
20250317,101700,43631600,39600,39600,39600,39600,0
|
|
20250317,101600,43631600,39600,39600,39600,39600,0
|
|
20250317,101500,43631600,39600,39950,39950,39600,442
|
|
20250317,101400,26040550,39950,39950,39950,39950,0
|
|
20250317,101300,26040550,39950,39950,39950,39950,0
|
|
20250317,101200,26040550,39950,39950,39950,39950,0
|
|
20250317,101100,26040550,39950,39950,39950,39950,0
|
|
20250317,101000,26040550,39950,39950,39950,39950,43
|
|
20250317,100900,24322700,39900,39950,39950,39900,50
|
|
20250317,100800,22327600,39900,39900,39900,39900,105
|
|
20250317,100700,18138100,39950,39950,39950,39950,0
|
|
20250317,100600,18138100,39950,39950,39950,39950,0
|
|
20250317,100500,18138100,39950,39950,39950,39950,0
|
|
20250317,100400,18138100,39950,39950,39950,39950,0
|
|
20250317,100300,18138100,39950,39950,39950,39950,0
|
|
20250317,100200,18138100,39950,39950,39950,39950,0
|
|
20250317,100100,18138100,39950,39950,39950,39950,0
|
|
20250317,100000,18138100,39950,39950,39950,39950,1
|
|
20250317,095900,18098150,39600,39600,39600,39600,0
|
|
20250317,095800,18098150,39600,39700,39700,39600,80
|
|
20250317,095700,14926800,39650,39650,39650,39650,0
|
|
20250317,095600,14926800,39650,39750,39750,39650,140
|
|
20250317,095500,9373100,39800,39900,39900,39800,173
|
|
20250317,095400,2482000,40050,40050,40050,40050,0
|
|
20250317,095300,2482000,40050,40050,40050,40050,50
|
|
20250317,095200,479500,40050,40050,40050,40050,0
|
|
20250317,095100,479500,40050,40050,40050,40050,0
|
|
20250317,095000,479500,40050,40050,40050,40050,0
|
|
20250317,094900,479500,40050,40050,40050,40050,0
|
|
20250317,094800,479500,40050,40050,40050,40050,0
|
|
20250317,094700,479500,40050,40050,40050,40050,0
|
|
20250317,094600,479500,40050,40050,40050,40050,0
|
|
20250317,094500,479500,40050,40050,40050,40050,0
|
|
20250317,094400,479500,40050,40050,40050,40050,0
|
|
20250317,094300,479500,40050,40050,40050,40050,0
|
|
20250317,094200,479500,40050,40050,40050,40050,0
|
|
20250317,094100,479500,40050,40050,40050,40050,0
|
|
20250317,094000,479500,40050,40050,40050,40050,0
|
|
20250317,093900,479500,40050,40050,40050,40050,0
|
|
20250317,093800,479500,40050,40050,40050,40050,0
|
|
20250317,093700,479500,40050,40050,40050,40050,0
|
|
20250317,093600,479500,40050,40050,40050,40050,1
|
|
20250317,093500,439450,40200,40200,40200,40200,0
|
|
20250317,093400,439450,40200,40200,40200,40200,0
|
|
20250317,093300,439450,40200,40200,40200,40200,0
|
|
20250317,093200,439450,40200,40200,40200,40200,0
|
|
20250317,093100,439450,40200,40200,40200,40200,0
|
|
20250317,093000,439450,40200,40200,40200,40200,0
|
|
20250317,092900,439450,40200,40200,40200,40200,0
|
|
20250317,092800,439450,40200,40200,40200,40200,0
|
|
20250317,092700,439450,40200,40200,40200,40200,1
|
|
20250317,092600,399250,39850,39850,39850,39850,0
|
|
20250317,092500,399250,39850,39850,39850,39850,0
|
|
20250317,092400,399250,39850,39850,39850,39850,0
|
|
20250317,092300,399250,39850,39850,39850,39850,0
|
|
20250317,092200,399250,39850,39850,39850,39850,0
|
|
20250317,092100,399250,39850,39850,39850,39850,0
|
|
20250317,092000,399250,39850,39850,39850,39850,0
|
|
20250317,091900,399250,39850,39850,39850,39850,0
|
|
20250317,091800,399250,39850,39850,39850,39850,0
|
|
20250317,091700,399250,39850,39850,39850,39850,5
|
|
20250317,091600,200000,40000,40000,40000,40000,0
|
|
20250317,091500,200000,40000,40000,40000,40000,0
|
|
20250317,091400,200000,40000,40000,40000,40000,5
|
|
20250317,091300,0,40000,40000,40000,40000,0
|
|
20250317,091200,0,40000,40000,40000,40000,0
|
|
20250317,091100,0,40000,40000,40000,40000,0
|
|
20250317,091000,0,40000,40000,40000,40000,0
|
|
20250317,090900,0,40000,40000,40000,40000,0
|
|
20250317,090800,0,40000,40000,40000,40000,0
|
|
20250317,090700,0,40000,40000,40000,40000,0
|
|
20250317,090600,0,40000,40000,40000,40000,0
|
|
20250317,090500,0,40000,40000,40000,40000,0
|
|
20250317,090400,0,40000,40000,40000,40000,0
|
|
20250317,090300,0,40000,40000,40000,40000,0
|
|
20250317,090200,0,40000,40000,40000,40000,0
|
|
20250317,090100,0,40000,40000,40000,40000,0
|
|
20250317,090000,0,40000,40000,40000,40000,0
|