587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,184400,58126400,40100,40100,40100,40100,10
|
|
20250321,184300,58126400,40100,40100,40100,40100,0
|
|
20250321,184200,58126400,40100,40100,40100,40100,0
|
|
20250321,184100,58126400,40100,40100,40100,40100,0
|
|
20250321,184000,58126400,40100,40100,40100,40100,0
|
|
20250321,183900,58126400,40100,40100,40100,40100,0
|
|
20250321,183800,58126400,40100,40100,40100,40100,0
|
|
20250321,183700,58126400,40100,40100,40100,40100,0
|
|
20250321,183600,58126400,40100,40100,40100,40100,0
|
|
20250321,183500,58126400,40100,40100,40100,40100,0
|
|
20250321,183400,58126400,40100,40100,40100,40100,0
|
|
20250321,183300,58126400,40100,40100,40100,40100,0
|
|
20250321,183200,58126400,40100,40100,40100,40100,0
|
|
20250321,183100,58126400,40100,40100,40100,40100,0
|
|
20250321,183000,58126400,40100,40100,40100,40100,0
|
|
20250321,182900,58126400,40100,40100,40100,40100,0
|
|
20250321,182800,58126400,40100,40100,40100,40100,0
|
|
20250321,182700,58126400,40100,40100,40100,40100,0
|
|
20250321,182600,58126400,40100,40100,40100,40100,0
|
|
20250321,182500,58126400,40100,40100,40100,40100,0
|
|
20250321,182400,58126400,40100,40100,40100,40100,0
|
|
20250321,182300,58126400,40100,40100,40100,40100,0
|
|
20250321,182200,58126400,40100,40100,40100,40100,0
|
|
20250321,182100,58126400,40100,40100,40100,40100,0
|
|
20250321,182000,58126400,40100,40100,40100,40100,0
|
|
20250321,181900,58126400,40100,40100,40100,40100,0
|
|
20250321,181800,58126400,40100,40100,40100,40100,0
|
|
20250321,181700,58126400,40100,40100,40100,40100,0
|
|
20250321,181600,58126400,40100,40100,40100,40100,0
|
|
20250321,181500,58126400,40100,40100,40100,40100,0
|
|
20250321,181400,58126400,40100,40100,40100,40100,10
|
|
20250321,181300,58126400,40100,40100,40100,40100,0
|
|
20250321,181200,58126400,40100,40100,40100,40100,0
|
|
20250321,181100,58126400,40100,40100,40100,40100,0
|
|
20250321,181000,58126400,40100,40100,40100,40100,0
|
|
20250321,180900,58126400,40100,40100,40100,40100,0
|
|
20250321,180800,58126400,40100,40100,40100,40100,0
|
|
20250321,180700,58126400,40100,40100,40100,40100,0
|
|
20250321,180600,58126400,40100,40100,40100,40100,0
|
|
20250321,180500,58126400,40100,40100,40100,40100,0
|
|
20250321,180400,58126400,40100,40100,40100,40100,0
|
|
20250321,180300,58126400,40100,40100,40100,40100,0
|
|
20250321,180200,58126400,40100,40100,40100,40100,0
|
|
20250321,180100,58126400,40100,40100,40100,40100,0
|
|
20250321,180000,58126400,40100,40100,40100,40100,0
|
|
20250321,175900,58126400,40100,40100,40100,40100,0
|
|
20250321,175800,58126400,40100,40100,40100,40100,0
|
|
20250321,175700,58126400,40100,40100,40100,40100,0
|
|
20250321,175600,58126400,40100,40100,40100,40100,0
|
|
20250321,175500,58126400,40100,40100,40100,40100,0
|
|
20250321,175400,58126400,40100,40100,40100,40100,0
|
|
20250321,175300,58126400,40100,40100,40100,40100,0
|
|
20250321,175200,58126400,40100,40100,40100,40100,0
|
|
20250321,175100,58126400,40100,40100,40100,40100,0
|
|
20250321,175000,58126400,40100,40100,40100,40100,0
|
|
20250321,174900,58126400,40100,40100,40100,40100,0
|
|
20250321,174800,58126400,40100,40100,40100,40100,0
|
|
20250321,174700,58126400,40100,40100,40100,40100,0
|
|
20250321,174600,58126400,40100,40100,40100,40100,0
|
|
20250321,174500,58126400,40100,40100,40100,40100,0
|
|
20250321,174400,58126400,40100,40100,40100,40100,10
|
|
20250321,174300,58126400,40100,40100,40100,40100,0
|
|
20250321,174200,58126400,40100,40100,40100,40100,0
|
|
20250321,174100,58126400,40100,40100,40100,40100,0
|
|
20250321,174000,58126400,40100,40100,40100,40100,0
|
|
20250321,173900,58126400,40100,40100,40100,40100,0
|
|
20250321,173800,58126400,40100,40100,40100,40100,0
|
|
20250321,173700,58126400,40100,40100,40100,40100,0
|
|
20250321,173600,58126400,40100,40100,40100,40100,0
|
|
20250321,173500,58126400,40100,40100,40100,40100,0
|
|
20250321,173400,58126400,40100,40100,40100,40100,0
|
|
20250321,173300,58126400,40100,40100,40100,40100,0
|
|
20250321,173200,58126400,40100,40100,40100,40100,0
|
|
20250321,173100,58126400,40100,40100,40100,40100,0
|
|
20250321,173000,58126400,40100,40100,40100,40100,0
|
|
20250321,172900,58126400,40100,40100,40100,40100,0
|
|
20250321,172800,58126400,40100,40100,40100,40100,0
|
|
20250321,172700,58126400,40100,40100,40100,40100,0
|
|
20250321,172600,58126400,40100,40100,40100,40100,0
|
|
20250321,172500,58126400,40100,40100,40100,40100,0
|
|
20250321,172400,58126400,40100,40100,40100,40100,0
|
|
20250321,172300,58126400,40100,40100,40100,40100,0
|
|
20250321,172200,58126400,40100,40100,40100,40100,0
|
|
20250321,172100,58126400,40100,40100,40100,40100,0
|
|
20250321,172000,58126400,40100,40100,40100,40100,0
|
|
20250321,171900,58126400,40100,40100,40100,40100,0
|
|
20250321,171800,58126400,40100,40100,40100,40100,0
|
|
20250321,171700,58126400,40100,40100,40100,40100,0
|
|
20250321,171600,58126400,40100,40100,40100,40100,0
|
|
20250321,171500,58126400,40100,40100,40100,40100,0
|
|
20250321,171400,58126400,40100,40100,40100,40100,10
|
|
20250321,171300,58126400,40100,40100,40100,40100,0
|
|
20250321,171200,58126400,40100,40100,40100,40100,0
|
|
20250321,171100,58126400,40100,40100,40100,40100,0
|
|
20250321,171000,58126400,40100,40100,40100,40100,0
|
|
20250321,170900,58126400,40100,40100,40100,40100,0
|
|
20250321,170800,58126400,40100,40100,40100,40100,0
|
|
20250321,170700,58126400,40100,40100,40100,40100,0
|
|
20250321,170600,58126400,40100,40100,40100,40100,0
|
|
20250321,170500,58126400,40100,40100,40100,40100,0
|
|
20250321,170400,58126400,40100,40100,40100,40100,0
|
|
20250321,170300,58126400,40100,40100,40100,40100,0
|
|
20250321,170200,58126400,40100,40100,40100,40100,0
|
|
20250321,170100,58126400,40100,40100,40100,40100,0
|
|
20250321,170000,58126400,40100,40100,40100,40100,0
|
|
20250321,165900,58126400,40100,40100,40100,40100,0
|
|
20250321,165800,58126400,40100,40100,40100,40100,0
|
|
20250321,165700,58126400,40100,40100,40100,40100,0
|
|
20250321,165600,58126400,40100,40100,40100,40100,0
|
|
20250321,165500,58126400,40100,40100,40100,40100,0
|
|
20250321,165400,58126400,40100,40100,40100,40100,0
|
|
20250321,165300,58126400,40100,40100,40100,40100,0
|
|
20250321,165200,58126400,40100,40100,40100,40100,0
|
|
20250321,165100,58126400,40100,40100,40100,40100,0
|
|
20250321,165000,58126400,40100,40100,40100,40100,0
|
|
20250321,164900,58126400,40100,40100,40100,40100,0
|
|
20250321,164800,58126400,40100,40100,40100,40100,0
|
|
20250321,164700,58126400,40100,40100,40100,40100,0
|
|
20250321,164600,58126400,40100,40100,40100,40100,0
|
|
20250321,164500,58126400,40100,40100,40100,40100,0
|
|
20250321,164400,58126400,40100,40100,40100,40100,10
|
|
20250321,164300,58126400,40100,40100,40100,40100,0
|
|
20250321,164200,58126400,40100,40100,40100,40100,0
|
|
20250321,164100,58126400,40100,40100,40100,40100,0
|
|
20250321,164000,58126400,40100,40100,40100,40100,0
|
|
20250321,163900,58126400,40100,40100,40100,40100,0
|
|
20250321,163800,58126400,40100,40100,40100,40100,0
|
|
20250321,163700,58126400,40100,40100,40100,40100,0
|
|
20250321,163600,58126400,40100,40100,40100,40100,0
|
|
20250321,163500,58126400,40100,40100,40100,40100,0
|
|
20250321,163400,58126400,40100,40100,40100,40100,0
|
|
20250321,163300,58126400,40100,40100,40100,40100,0
|
|
20250321,163200,58126400,40100,40100,40100,40100,0
|
|
20250321,163100,58126400,40100,40100,40100,40100,0
|
|
20250321,163000,58126400,40100,40100,40100,40100,0
|
|
20250321,162900,58126400,40100,40100,40100,40100,0
|
|
20250321,162800,58126400,40100,40100,40100,40100,0
|
|
20250321,162700,58126400,40100,40100,40100,40100,0
|
|
20250321,162600,58126400,40100,40100,40100,40100,0
|
|
20250321,162500,58126400,40100,40100,40100,40100,0
|
|
20250321,162400,58126400,40100,40100,40100,40100,0
|
|
20250321,162300,58126400,40100,40100,40100,40100,0
|
|
20250321,162200,58126400,40100,40100,40100,40100,0
|
|
20250321,162100,58126400,40100,40100,40100,40100,0
|
|
20250321,162000,58126400,40100,40100,40100,40100,0
|
|
20250321,161900,58126400,40100,40100,40100,40100,0
|
|
20250321,161800,58126400,40100,40100,40100,40100,0
|
|
20250321,161700,58126400,40100,40100,40100,40100,0
|
|
20250321,161600,58126400,40100,40100,40100,40100,0
|
|
20250321,161500,58126400,40100,40100,40100,40100,0
|
|
20250321,161400,58126400,40100,40100,40100,40100,10
|
|
20250321,161300,58126400,40100,40100,40100,40100,0
|
|
20250321,161200,58126400,40100,40100,40100,40100,0
|
|
20250321,161100,58126400,40100,40100,40100,40100,0
|
|
20250321,161000,58126400,40100,40100,40100,40100,0
|
|
20250321,160900,58126400,40100,40100,40100,40100,0
|
|
20250321,160800,58126400,40100,40100,40100,40100,0
|
|
20250321,160700,58126400,40100,40100,40100,40100,0
|
|
20250321,160600,58126400,40100,40100,40100,40100,0
|
|
20250321,160500,58126400,40100,40100,40100,40100,0
|
|
20250321,160400,58126400,40100,40100,40100,40100,0
|
|
20250321,160300,58126400,40100,40100,40100,40100,0
|
|
20250321,160200,58126400,40100,40100,40100,40100,0
|
|
20250321,160100,58126400,40100,40100,40100,40100,0
|
|
20250321,160000,58126400,40100,40100,40100,40100,0
|
|
20250321,155900,58126400,40100,40100,40100,40100,0
|
|
20250321,155800,58126400,40100,40100,40100,40100,0
|
|
20250321,155700,58126400,40100,40100,40100,40100,0
|
|
20250321,155600,58126400,40100,40100,40100,40100,0
|
|
20250321,155500,58126400,40100,40100,40100,40100,0
|
|
20250321,155400,58126400,40100,40100,40100,40100,0
|
|
20250321,155300,58126400,40100,40100,40100,40100,0
|
|
20250321,155200,58126400,40100,40100,40100,40100,0
|
|
20250321,155100,58126400,40100,40100,40100,40100,0
|
|
20250321,155000,58126400,40100,40100,40100,40100,0
|
|
20250321,154900,58126400,40100,40100,40100,40100,0
|
|
20250321,154800,58126400,40100,40100,40100,40100,0
|
|
20250321,154700,58126400,40100,40100,40100,40100,0
|
|
20250321,154600,58126400,40100,40100,40100,40100,0
|
|
20250321,154500,58126400,40100,40100,40100,40100,0
|
|
20250321,154400,58126400,40100,40100,40100,40100,10
|
|
20250321,154300,58126400,40100,40100,40100,40100,0
|
|
20250321,154200,58126400,40100,40100,40100,40100,0
|
|
20250321,154100,58126400,40100,40100,40100,40100,0
|
|
20250321,154000,58126400,40100,40100,40100,40100,0
|
|
20250321,153900,58126400,40100,40100,40100,40100,0
|
|
20250321,153800,58126400,40100,40100,40100,40100,0
|
|
20250321,153700,58126400,40100,40100,40100,40100,0
|
|
20250321,153600,58126400,40100,40100,40100,40100,0
|
|
20250321,153500,58126400,40100,40100,40100,40100,0
|
|
20250321,153400,58126400,40100,40100,40100,40100,0
|
|
20250321,153300,58126400,40100,40100,40100,40100,0
|
|
20250321,153200,58126400,40100,40100,40100,40100,0
|
|
20250321,153100,58126400,40100,40100,40100,40100,0
|
|
20250321,153000,58126400,40100,40100,40100,40100,10
|
|
20250321,152900,57725400,40100,40100,40100,40100,0
|
|
20250321,152800,57725400,40100,40100,40100,40100,0
|
|
20250321,152700,57725400,40100,40100,40100,40100,0
|
|
20250321,152600,57725400,40100,40100,40100,40100,0
|
|
20250321,152500,57725400,40100,40100,40100,40100,0
|
|
20250321,152400,57725400,40100,40100,40100,40100,0
|
|
20250321,152300,57725400,40100,40100,40100,40100,0
|
|
20250321,152200,57725400,40100,40100,40100,40100,0
|
|
20250321,152100,57725400,40100,40100,40100,40100,0
|
|
20250321,152000,57725400,40100,40100,40100,40100,0
|
|
20250321,151900,57725400,40100,40100,40100,40100,0
|
|
20250321,151800,57725400,40100,40100,40100,40100,0
|
|
20250321,151700,57725400,40100,40100,40100,40100,0
|
|
20250321,151600,57725400,40100,40100,40100,40100,7
|
|
20250321,151500,57444700,40000,40000,40000,40000,0
|
|
20250321,151400,57444700,40000,40000,40000,40000,0
|
|
20250321,151300,57444700,40000,40000,40000,40000,0
|
|
20250321,151200,57444700,40000,40000,40000,40000,0
|
|
20250321,151100,57444700,40000,40000,40000,40000,0
|
|
20250321,151000,57444700,40000,40000,40000,40000,2
|
|
20250321,150900,57364700,40000,40000,40000,40000,0
|
|
20250321,150800,57364700,40000,40000,40000,40000,0
|
|
20250321,150700,57364700,40000,40000,40000,40000,0
|
|
20250321,150600,57364700,40000,40000,40000,40000,0
|
|
20250321,150500,57364700,40000,40000,40000,40000,0
|
|
20250321,150400,57364700,40000,40000,40000,40000,0
|
|
20250321,150300,57364700,40000,40000,40000,40000,0
|
|
20250321,150200,57364700,40000,40000,40000,40000,0
|
|
20250321,150100,57364700,40000,40000,40000,40000,0
|
|
20250321,150000,57364700,40000,40100,40100,40000,621
|
|
20250321,145900,32524600,40100,40100,40100,40100,0
|
|
20250321,145800,32524600,40100,40100,40100,40100,0
|
|
20250321,145700,32524600,40100,40100,40100,40100,0
|
|
20250321,145600,32524600,40100,40100,40100,40100,0
|
|
20250321,145500,32524600,40100,40100,40100,40100,0
|
|
20250321,145400,32524600,40100,40100,40100,40100,0
|
|
20250321,145300,32524600,40100,40100,40100,40100,0
|
|
20250321,145200,32524600,40100,40100,40100,40100,0
|
|
20250321,145100,32524600,40100,40100,40100,40100,0
|
|
20250321,145000,32524600,40100,40100,40100,40100,0
|
|
20250321,144900,32524600,40100,40100,40100,40100,0
|
|
20250321,144800,32524600,40100,40100,40100,40100,0
|
|
20250321,144700,32524600,40100,40100,40100,40100,0
|
|
20250321,144600,32524600,40100,40100,40100,40100,0
|
|
20250321,144500,32524600,40100,40100,40100,40100,0
|
|
20250321,144400,32524600,40100,40100,40100,40100,0
|
|
20250321,144300,32524600,40100,40100,40100,40100,0
|
|
20250321,144200,32524600,40100,40100,40100,40100,0
|
|
20250321,144100,32524600,40100,40100,40100,40100,0
|
|
20250321,144000,32524600,40100,40100,40100,40100,0
|
|
20250321,143900,32524600,40100,40100,40100,40100,0
|
|
20250321,143800,32524600,40100,40100,40100,40100,0
|
|
20250321,143700,32524600,40100,40100,40100,40100,3
|
|
20250321,143600,32404300,40100,40100,40100,40100,0
|
|
20250321,143500,32404300,40100,40100,40100,40100,0
|
|
20250321,143400,32404300,40100,40100,40100,40100,3
|
|
20250321,143300,32284000,40100,40100,40100,40100,0
|
|
20250321,143200,32284000,40100,40100,40100,40100,0
|
|
20250321,143100,32284000,40100,40100,40100,40100,0
|
|
20250321,143000,32284000,40100,40100,40100,40100,0
|
|
20250321,142900,32284000,40100,40100,40100,40100,0
|
|
20250321,142800,32284000,40100,40100,40100,40100,0
|
|
20250321,142700,32284000,40100,40100,40100,40100,0
|
|
20250321,142600,32284000,40100,40100,40100,40100,0
|
|
20250321,142500,32284000,40100,40100,40100,40100,0
|
|
20250321,142400,32284000,40100,40100,40100,40100,0
|
|
20250321,142300,32284000,40100,40000,40100,40000,51
|
|
20250321,142200,30241600,40200,40200,40200,40200,0
|
|
20250321,142100,30241600,40200,40200,40200,40200,0
|
|
20250321,142000,30241600,40200,40200,40200,40200,0
|
|
20250321,141900,30241600,40200,40200,40200,40200,0
|
|
20250321,141800,30241600,40200,40200,40200,40200,0
|
|
20250321,141700,30241600,40200,40200,40200,40200,0
|
|
20250321,141600,30241600,40200,40200,40200,40200,0
|
|
20250321,141500,30241600,40200,40200,40200,40200,0
|
|
20250321,141400,30241600,40200,40200,40200,40200,0
|
|
20250321,141300,30241600,40200,40200,40200,40200,0
|
|
20250321,141200,30241600,40200,40200,40200,40200,0
|
|
20250321,141100,30241600,40200,40200,40200,40200,0
|
|
20250321,141000,30241600,40200,40200,40200,40200,0
|
|
20250321,140900,30241600,40200,40200,40200,40200,0
|
|
20250321,140800,30241600,40200,40200,40200,40200,0
|
|
20250321,140700,30241600,40200,40200,40200,40200,0
|
|
20250321,140600,30241600,40200,40200,40200,40200,0
|
|
20250321,140500,30241600,40200,40200,40200,40200,0
|
|
20250321,140400,30241600,40200,40200,40200,40200,0
|
|
20250321,140300,30241600,40200,40200,40200,40200,0
|
|
20250321,140200,30241600,40200,40200,40200,40200,0
|
|
20250321,140100,30241600,40200,40200,40200,40200,0
|
|
20250321,140000,30241600,40200,40200,40200,40200,0
|
|
20250321,135900,30241600,40200,40200,40200,40200,0
|
|
20250321,135800,30241600,40200,40200,40200,40200,0
|
|
20250321,135700,30241600,40200,40200,40200,40200,0
|
|
20250321,135600,30241600,40200,40200,40200,40200,0
|
|
20250321,135500,30241600,40200,40200,40200,40200,0
|
|
20250321,135400,30241600,40200,40200,40200,40200,0
|
|
20250321,135300,30241600,40200,40200,40200,40200,0
|
|
20250321,135200,30241600,40200,40200,40200,40200,0
|
|
20250321,135100,30241600,40200,40200,40200,40200,0
|
|
20250321,135000,30241600,40200,40200,40200,40200,0
|
|
20250321,134900,30241600,40200,40200,40200,40200,0
|
|
20250321,134800,30241600,40200,40200,40200,40200,0
|
|
20250321,134700,30241600,40200,40200,40200,40200,0
|
|
20250321,134600,30241600,40200,40200,40200,40200,0
|
|
20250321,134500,30241600,40200,40200,40200,40200,0
|
|
20250321,134400,30241600,40200,40200,40200,40200,0
|
|
20250321,134300,30241600,40200,40200,40200,40200,0
|
|
20250321,134200,30241600,40200,40200,40200,40200,0
|
|
20250321,134100,30241600,40200,40200,40200,40200,0
|
|
20250321,134000,30241600,40200,40200,40200,40200,0
|
|
20250321,133900,30241600,40200,40200,40200,40200,0
|
|
20250321,133800,30241600,40200,40200,40200,40200,0
|
|
20250321,133700,30241600,40200,40200,40200,40200,0
|
|
20250321,133600,30241600,40200,40200,40200,40200,0
|
|
20250321,133500,30241600,40200,40200,40200,40200,6
|
|
20250321,133400,30000400,40000,40000,40000,40000,2
|
|
20250321,133300,29920400,40050,40050,40050,40050,0
|
|
20250321,133200,29920400,40050,40050,40050,40050,0
|
|
20250321,133100,29920400,40050,40050,40050,40050,0
|
|
20250321,133000,29920400,40050,40050,40050,40050,0
|
|
20250321,132900,29920400,40050,40050,40050,40050,0
|
|
20250321,132800,29920400,40050,40050,40050,40050,0
|
|
20250321,132700,29920400,40050,40050,40050,40050,0
|
|
20250321,132600,29920400,40050,40050,40050,40050,0
|
|
20250321,132500,29920400,40050,40050,40050,40050,0
|
|
20250321,132400,29920400,40050,40050,40050,40050,0
|
|
20250321,132300,29920400,40050,40050,40050,40050,0
|
|
20250321,132200,29920400,40050,40050,40050,40050,0
|
|
20250321,132100,29920400,40050,40050,40050,40050,0
|
|
20250321,132000,29920400,40050,40050,40050,40050,0
|
|
20250321,131900,29920400,40050,40050,40050,40050,0
|
|
20250321,131800,29920400,40050,40050,40050,40050,0
|
|
20250321,131700,29920400,40050,40050,40050,40050,0
|
|
20250321,131600,29920400,40050,40050,40050,40050,0
|
|
20250321,131500,29920400,40050,40050,40050,40050,0
|
|
20250321,131400,29920400,40050,40050,40050,40050,0
|
|
20250321,131300,29920400,40050,40050,40050,40050,0
|
|
20250321,131200,29920400,40050,40050,40050,40050,0
|
|
20250321,131100,29920400,40050,40050,40050,40050,0
|
|
20250321,131000,29920400,40050,40050,40050,40050,0
|
|
20250321,130900,29920400,40050,40050,40050,40050,0
|
|
20250321,130800,29920400,40050,40050,40050,40050,3
|
|
20250321,130700,29800250,40200,40200,40200,40200,0
|
|
20250321,130600,29800250,40200,40200,40200,40200,0
|
|
20250321,130500,29800250,40200,40200,40200,40200,0
|
|
20250321,130400,29800250,40200,40200,40200,40200,0
|
|
20250321,130300,29800250,40200,40200,40200,40200,0
|
|
20250321,130200,29800250,40200,40200,40200,40200,0
|
|
20250321,130100,29800250,40200,40200,40200,40200,0
|
|
20250321,130000,29800250,40200,40200,40200,40200,3
|
|
20250321,125900,29679650,40200,40200,40200,40200,0
|
|
20250321,125800,29679650,40200,40200,40200,40200,0
|
|
20250321,125700,29679650,40200,40200,40200,40200,0
|
|
20250321,125600,29679650,40200,40200,40200,40200,0
|
|
20250321,125500,29679650,40200,40200,40200,40200,0
|
|
20250321,125400,29679650,40200,40200,40200,40200,0
|
|
20250321,125300,29679650,40200,40200,40200,40200,0
|
|
20250321,125200,29679650,40200,40200,40200,40200,0
|
|
20250321,125100,29679650,40200,40200,40200,40200,0
|
|
20250321,125000,29679650,40200,40200,40200,40200,0
|
|
20250321,124900,29679650,40200,40200,40200,40200,0
|
|
20250321,124800,29679650,40200,40200,40200,40200,0
|
|
20250321,124700,29679650,40200,40200,40200,40200,0
|
|
20250321,124600,29679650,40200,40200,40200,40200,0
|
|
20250321,124500,29679650,40200,40200,40200,40200,0
|
|
20250321,124400,29679650,40200,40200,40200,40200,0
|
|
20250321,124300,29679650,40200,40200,40200,40200,0
|
|
20250321,124200,29679650,40200,40200,40200,40200,0
|
|
20250321,124100,29679650,40200,40200,40200,40200,0
|
|
20250321,124000,29679650,40200,40200,40200,40200,0
|
|
20250321,123900,29679650,40200,40200,40200,40200,0
|
|
20250321,123800,29679650,40200,40200,40200,40200,0
|
|
20250321,123700,29679650,40200,40200,40200,40200,0
|
|
20250321,123600,29679650,40200,40200,40200,40200,0
|
|
20250321,123500,29679650,40200,40200,40200,40200,0
|
|
20250321,123400,29679650,40200,40200,40200,40200,0
|
|
20250321,123300,29679650,40200,40200,40200,40200,0
|
|
20250321,123200,29679650,40200,40200,40200,40200,0
|
|
20250321,123100,29679650,40200,40200,40200,40200,0
|
|
20250321,123000,29679650,40200,40200,40200,40200,0
|
|
20250321,122900,29679650,40200,40200,40200,40200,0
|
|
20250321,122800,29679650,40200,40200,40200,40200,0
|
|
20250321,122700,29679650,40200,40200,40200,40200,0
|
|
20250321,122600,29679650,40200,40200,40200,40200,0
|
|
20250321,122500,29679650,40200,40200,40200,40200,0
|
|
20250321,122400,29679650,40200,40200,40200,40200,0
|
|
20250321,122300,29679650,40200,40200,40200,40200,0
|
|
20250321,122200,29679650,40200,40200,40200,40200,0
|
|
20250321,122100,29679650,40200,40200,40200,40200,0
|
|
20250321,122000,29679650,40200,40200,40200,40200,0
|
|
20250321,121900,29679650,40200,40200,40200,40200,0
|
|
20250321,121800,29679650,40200,40200,40200,40200,0
|
|
20250321,121700,29679650,40200,40200,40200,40200,0
|
|
20250321,121600,29679650,40200,40200,40200,40200,0
|
|
20250321,121500,29679650,40200,40200,40200,40200,0
|
|
20250321,121400,29679650,40200,40200,40200,40200,0
|
|
20250321,121300,29679650,40200,40200,40200,40200,0
|
|
20250321,121200,29679650,40200,40200,40200,40200,0
|
|
20250321,121100,29679650,40200,40200,40200,40200,1
|
|
20250321,121000,29639450,40050,40050,40050,40050,0
|
|
20250321,120900,29639450,40050,40050,40050,40050,0
|
|
20250321,120800,29639450,40050,40050,40050,40050,0
|
|
20250321,120700,29639450,40050,40050,40050,40050,0
|
|
20250321,120600,29639450,40050,40050,40050,40050,0
|
|
20250321,120500,29639450,40050,40050,40050,40050,0
|
|
20250321,120400,29639450,40050,40050,40050,40050,0
|
|
20250321,120300,29639450,40050,40050,40050,40050,0
|
|
20250321,120200,29639450,40050,40050,40050,40050,0
|
|
20250321,120100,29639450,40050,40050,40050,40050,0
|
|
20250321,120000,29639450,40050,40050,40050,40050,0
|
|
20250321,115900,29639450,40050,40050,40050,40050,0
|
|
20250321,115800,29639450,40050,40050,40050,40050,0
|
|
20250321,115700,29639450,40050,40050,40050,40050,0
|
|
20250321,115600,29639450,40050,40050,40050,40050,0
|
|
20250321,115500,29639450,40050,40050,40050,40050,0
|
|
20250321,115400,29639450,40050,40050,40050,40050,0
|
|
20250321,115300,29639450,40050,40050,40050,40050,0
|
|
20250321,115200,29639450,40050,40050,40050,40050,0
|
|
20250321,115100,29639450,40050,40050,40050,40050,0
|
|
20250321,115000,29639450,40050,40050,40050,40050,0
|
|
20250321,114900,29639450,40050,40050,40050,40050,0
|
|
20250321,114800,29639450,40050,40050,40050,40050,0
|
|
20250321,114700,29639450,40050,40050,40050,40050,0
|
|
20250321,114600,29639450,40050,40050,40050,40050,0
|
|
20250321,114500,29639450,40050,40050,40050,40050,0
|
|
20250321,114400,29639450,40050,40050,40050,40050,0
|
|
20250321,114300,29639450,40050,40050,40050,40050,0
|
|
20250321,114200,29639450,40050,40050,40050,40050,0
|
|
20250321,114100,29639450,40050,40050,40050,40050,0
|
|
20250321,114000,29639450,40050,40050,40050,40050,0
|
|
20250321,113900,29639450,40050,40050,40050,40050,0
|
|
20250321,113800,29639450,40050,40050,40050,40050,0
|
|
20250321,113700,29639450,40050,40050,40050,40050,0
|
|
20250321,113600,29639450,40050,40050,40050,40050,0
|
|
20250321,113500,29639450,40050,40050,40050,40050,0
|
|
20250321,113400,29639450,40050,40050,40050,40050,0
|
|
20250321,113300,29639450,40050,40050,40050,40050,0
|
|
20250321,113200,29639450,40050,40050,40050,40050,0
|
|
20250321,113100,29639450,40050,40050,40050,40050,0
|
|
20250321,113000,29639450,40050,40050,40050,40050,0
|
|
20250321,112900,29639450,40050,40050,40050,40050,0
|
|
20250321,112800,29639450,40050,40050,40050,40050,0
|
|
20250321,112700,29639450,40050,40050,40050,40050,0
|
|
20250321,112600,29639450,40050,40050,40050,40050,0
|
|
20250321,112500,29639450,40050,40050,40050,40050,0
|
|
20250321,112400,29639450,40050,40050,40050,40050,0
|
|
20250321,112300,29639450,40050,40050,40050,40050,0
|
|
20250321,112200,29639450,40050,40050,40050,40050,0
|
|
20250321,112100,29639450,40050,40050,40050,40050,0
|
|
20250321,112000,29639450,40050,40050,40050,40050,0
|
|
20250321,111900,29639450,40050,40050,40050,40050,0
|
|
20250321,111800,29639450,40050,40050,40050,40050,0
|
|
20250321,111700,29639450,40050,40050,40050,40050,0
|
|
20250321,111600,29639450,40050,40050,40050,40050,0
|
|
20250321,111500,29639450,40050,40050,40050,40050,0
|
|
20250321,111400,29639450,40050,40050,40050,40050,0
|
|
20250321,111300,29639450,40050,40050,40050,40050,0
|
|
20250321,111200,29639450,40050,40050,40050,40050,0
|
|
20250321,111100,29639450,40050,40050,40050,40050,0
|
|
20250321,111000,29639450,40050,40050,40050,40050,0
|
|
20250321,110900,29639450,40050,40050,40050,40050,0
|
|
20250321,110800,29639450,40050,40050,40050,40050,0
|
|
20250321,110700,29639450,40050,40050,40050,40050,0
|
|
20250321,110600,29639450,40050,40050,40050,40050,0
|
|
20250321,110500,29639450,40050,40000,40050,40000,141
|
|
20250321,110400,23998500,40100,40100,40100,40100,0
|
|
20250321,110300,23998500,40100,40100,40100,40100,0
|
|
20250321,110200,23998500,40100,40100,40100,40100,0
|
|
20250321,110100,23998500,40100,40100,40100,40100,0
|
|
20250321,110000,23998500,40100,40100,40100,40100,1
|
|
20250321,105900,23958400,40000,40000,40000,40000,0
|
|
20250321,105800,23958400,40000,40000,40000,40000,0
|
|
20250321,105700,23958400,40000,40000,40000,40000,0
|
|
20250321,105600,23958400,40000,40000,40000,40000,0
|
|
20250321,105500,23958400,40000,40000,40000,40000,0
|
|
20250321,105400,23958400,40000,40000,40000,40000,0
|
|
20250321,105300,23958400,40000,40000,40000,40000,0
|
|
20250321,105200,23958400,40000,40000,40000,40000,0
|
|
20250321,105100,23958400,40000,40000,40000,40000,0
|
|
20250321,105000,23958400,40000,40000,40000,40000,0
|
|
20250321,104900,23958400,40000,40000,40000,40000,0
|
|
20250321,104800,23958400,40000,40000,40000,40000,0
|
|
20250321,104700,23958400,40000,40000,40000,40000,0
|
|
20250321,104600,23958400,40000,40000,40000,40000,0
|
|
20250321,104500,23958400,40000,40000,40000,40000,0
|
|
20250321,104400,23958400,40000,40000,40000,40000,0
|
|
20250321,104300,23958400,40000,40000,40000,40000,0
|
|
20250321,104200,23958400,40000,40000,40000,40000,0
|
|
20250321,104100,23958400,40000,40000,40000,40000,0
|
|
20250321,104000,23958400,40000,40000,40000,40000,0
|
|
20250321,103900,23958400,40000,40000,40000,40000,0
|
|
20250321,103800,23958400,40000,40000,40000,40000,0
|
|
20250321,103700,23958400,40000,40000,40000,40000,0
|
|
20250321,103600,23958400,40000,40000,40000,40000,0
|
|
20250321,103500,23958400,40000,40000,40000,40000,0
|
|
20250321,103400,23958400,40000,40000,40000,40000,0
|
|
20250321,103300,23958400,40000,40000,40000,40000,0
|
|
20250321,103200,23958400,40000,40000,40000,40000,0
|
|
20250321,103100,23958400,40000,40000,40000,40000,0
|
|
20250321,103000,23958400,40000,40000,40000,40000,0
|
|
20250321,102900,23958400,40000,40000,40000,40000,0
|
|
20250321,102800,23958400,40000,40000,40000,40000,0
|
|
20250321,102700,23958400,40000,40000,40000,40000,0
|
|
20250321,102600,23958400,40000,40000,40000,40000,250
|
|
20250321,102500,13958400,40000,40000,40000,40000,0
|
|
20250321,102400,13958400,40000,40000,40000,40000,0
|
|
20250321,102300,13958400,40000,40000,40000,40000,101
|
|
20250321,102200,9918400,39950,39950,39950,39950,0
|
|
20250321,102100,9918400,39950,40000,40000,39950,37
|
|
20250321,102000,8440150,40050,40050,40050,40050,2
|
|
20250321,101900,8360050,40100,40100,40100,40100,0
|
|
20250321,101800,8360050,40100,40100,40100,40100,2
|
|
20250321,101700,8279850,40150,40150,40150,40150,0
|
|
20250321,101600,8279850,40150,40150,40150,40150,0
|
|
20250321,101500,8279850,40150,40150,40150,40150,0
|
|
20250321,101400,8279850,40150,40150,40150,40150,0
|
|
20250321,101300,8279850,40150,40150,40150,40150,0
|
|
20250321,101200,8279850,40150,40150,40150,40150,0
|
|
20250321,101100,8279850,40150,40150,40150,40150,0
|
|
20250321,101000,8279850,40150,40150,40150,40150,0
|
|
20250321,100900,8279850,40150,40150,40150,40150,0
|
|
20250321,100800,8279850,40150,40150,40150,40150,0
|
|
20250321,100700,8279850,40150,40150,40150,40150,0
|
|
20250321,100600,8279850,40150,40150,40150,40150,0
|
|
20250321,100500,8279850,40150,40150,40150,40150,1
|
|
20250321,100400,8239700,40000,40000,40000,40000,0
|
|
20250321,100300,8239700,40000,40000,40000,40000,0
|
|
20250321,100200,8239700,40000,40000,40000,40000,0
|
|
20250321,100100,8239700,40000,40000,40000,40000,100
|
|
20250321,100000,4239700,40200,40200,40200,40200,0
|
|
20250321,095900,4239700,40200,40200,40200,40200,0
|
|
20250321,095800,4239700,40200,40200,40200,40200,0
|
|
20250321,095700,4239700,40200,40200,40200,40200,0
|
|
20250321,095600,4239700,40200,40200,40200,40200,0
|
|
20250321,095500,4239700,40200,40200,40200,40200,0
|
|
20250321,095400,4239700,40200,40200,40200,40200,0
|
|
20250321,095300,4239700,40200,40200,40200,40200,0
|
|
20250321,095200,4239700,40200,40200,40200,40200,0
|
|
20250321,095100,4239700,40200,40200,40200,40200,0
|
|
20250321,095000,4239700,40200,40200,40200,40200,0
|
|
20250321,094900,4239700,40200,40200,40200,40200,0
|
|
20250321,094800,4239700,40200,40200,40200,40200,0
|
|
20250321,094700,4239700,40200,40200,40200,40200,0
|
|
20250321,094600,4239700,40200,40200,40200,40200,0
|
|
20250321,094500,4239700,40200,40200,40200,40200,0
|
|
20250321,094400,4239700,40200,40200,40200,40200,0
|
|
20250321,094300,4239700,40200,40200,40200,40200,0
|
|
20250321,094200,4239700,40200,40200,40200,40200,1
|
|
20250321,094100,4199500,40000,40000,40000,40000,0
|
|
20250321,094000,4199500,40000,40000,40000,40000,0
|
|
20250321,093900,4199500,40000,40000,40000,40000,0
|
|
20250321,093800,4199500,40000,40000,40000,40000,0
|
|
20250321,093700,4199500,40000,40000,40000,40000,0
|
|
20250321,093600,4199500,40000,40000,40000,40000,0
|
|
20250321,093500,4199500,40000,40000,40000,40000,0
|
|
20250321,093400,4199500,40000,40000,40000,40000,0
|
|
20250321,093300,4199500,40000,40000,40000,40000,0
|
|
20250321,093200,4199500,40000,40000,40000,40000,0
|
|
20250321,093100,4199500,40000,40000,40000,40000,0
|
|
20250321,093000,4199500,40000,40000,40000,40000,0
|
|
20250321,092900,4199500,40000,40000,40000,40000,100
|
|
20250321,092800,199500,39900,39900,39900,39900,0
|
|
20250321,092700,199500,39900,39900,39900,39900,0
|
|
20250321,092600,199500,39900,39900,39900,39900,0
|
|
20250321,092500,199500,39900,39900,39900,39900,0
|
|
20250321,092400,199500,39900,39900,39900,39900,0
|
|
20250321,092300,199500,39900,39900,39900,39900,0
|
|
20250321,092200,199500,39900,39900,39900,39900,0
|
|
20250321,092100,199500,39900,39900,39900,39900,0
|
|
20250321,092000,199500,39900,39900,39900,39900,0
|
|
20250321,091900,199500,39900,39900,39900,39900,0
|
|
20250321,091800,199500,39900,39900,39900,39900,0
|
|
20250321,091700,199500,39900,39900,39900,39900,0
|
|
20250321,091600,199500,39900,39900,39900,39900,0
|
|
20250321,091500,199500,39900,39900,39900,39900,0
|
|
20250321,091400,199500,39900,39900,39900,39900,0
|
|
20250321,091300,199500,39900,39900,39900,39900,0
|
|
20250321,091200,199500,39900,39900,39900,39900,0
|
|
20250321,091100,199500,39900,39900,39900,39900,0
|
|
20250321,091000,199500,39900,39900,39900,39900,0
|
|
20250321,090900,199500,39900,39900,39900,39900,0
|
|
20250321,090800,199500,39900,39900,39900,39900,0
|
|
20250321,090700,199500,39900,39900,39900,39900,0
|
|
20250321,090600,199500,39900,39900,39900,39900,0
|
|
20250321,090500,199500,39900,39900,39900,39900,0
|
|
20250321,090400,199500,39900,39900,39900,39900,0
|
|
20250321,090300,199500,39900,39900,39900,39900,0
|
|
20250321,090200,199500,39900,39900,39900,39900,0
|
|
20250321,090100,199500,39900,39900,39900,39900,0
|
|
20250321,090000,199500,39900,39900,39900,39900,5
|