587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,184400,47413500,40150,40150,40150,40150,5
|
|
20250326,184300,47413500,40150,40150,40150,40150,0
|
|
20250326,184200,47413500,40150,40150,40150,40150,0
|
|
20250326,184100,47413500,40150,40150,40150,40150,0
|
|
20250326,184000,47413500,40150,40150,40150,40150,0
|
|
20250326,183900,47413500,40150,40150,40150,40150,0
|
|
20250326,183800,47413500,40150,40150,40150,40150,0
|
|
20250326,183700,47413500,40150,40150,40150,40150,0
|
|
20250326,183600,47413500,40150,40150,40150,40150,0
|
|
20250326,183500,47413500,40150,40150,40150,40150,0
|
|
20250326,183400,47413500,40150,40150,40150,40150,0
|
|
20250326,183300,47413500,40150,40150,40150,40150,0
|
|
20250326,183200,47413500,40150,40150,40150,40150,0
|
|
20250326,183100,47413500,40150,40150,40150,40150,0
|
|
20250326,183000,47413500,40150,40150,40150,40150,0
|
|
20250326,182900,47413500,40150,40150,40150,40150,0
|
|
20250326,182800,47413500,40150,40150,40150,40150,0
|
|
20250326,182700,47413500,40150,40150,40150,40150,0
|
|
20250326,182600,47413500,40150,40150,40150,40150,0
|
|
20250326,182500,47413500,40150,40150,40150,40150,0
|
|
20250326,182400,47413500,40150,40150,40150,40150,0
|
|
20250326,182300,47413500,40150,40150,40150,40150,0
|
|
20250326,182200,47413500,40150,40150,40150,40150,0
|
|
20250326,182100,47413500,40150,40150,40150,40150,0
|
|
20250326,182000,47413500,40150,40150,40150,40150,0
|
|
20250326,181900,47413500,40150,40150,40150,40150,0
|
|
20250326,181800,47413500,40150,40150,40150,40150,0
|
|
20250326,181700,47413500,40150,40150,40150,40150,0
|
|
20250326,181600,47413500,40150,40150,40150,40150,0
|
|
20250326,181500,47413500,40150,40150,40150,40150,0
|
|
20250326,181400,47413500,40150,40150,40150,40150,5
|
|
20250326,181300,47413500,40150,40150,40150,40150,0
|
|
20250326,181200,47413500,40150,40150,40150,40150,0
|
|
20250326,181100,47413500,40150,40150,40150,40150,0
|
|
20250326,181000,47413500,40150,40150,40150,40150,0
|
|
20250326,180900,47413500,40150,40150,40150,40150,0
|
|
20250326,180800,47413500,40150,40150,40150,40150,0
|
|
20250326,180700,47413500,40150,40150,40150,40150,0
|
|
20250326,180600,47413500,40150,40150,40150,40150,0
|
|
20250326,180500,47413500,40150,40150,40150,40150,0
|
|
20250326,180400,47413500,40150,40150,40150,40150,0
|
|
20250326,180300,47413500,40150,40150,40150,40150,0
|
|
20250326,180200,47413500,40150,40150,40150,40150,0
|
|
20250326,180100,47413500,40150,40150,40150,40150,0
|
|
20250326,180000,47413500,40150,40150,40150,40150,0
|
|
20250326,175900,47413500,40150,40150,40150,40150,0
|
|
20250326,175800,47413500,40150,40150,40150,40150,0
|
|
20250326,175700,47413500,40150,40150,40150,40150,0
|
|
20250326,175600,47413500,40150,40150,40150,40150,0
|
|
20250326,175500,47413500,40150,40150,40150,40150,0
|
|
20250326,175400,47413500,40150,40150,40150,40150,0
|
|
20250326,175300,47413500,40150,40150,40150,40150,0
|
|
20250326,175200,47413500,40150,40150,40150,40150,0
|
|
20250326,175100,47413500,40150,40150,40150,40150,0
|
|
20250326,175000,47413500,40150,40150,40150,40150,0
|
|
20250326,174900,47413500,40150,40150,40150,40150,0
|
|
20250326,174800,47413500,40150,40150,40150,40150,0
|
|
20250326,174700,47413500,40150,40150,40150,40150,0
|
|
20250326,174600,47413500,40150,40150,40150,40150,0
|
|
20250326,174500,47413500,40150,40150,40150,40150,0
|
|
20250326,174400,47413500,40150,40150,40150,40150,5
|
|
20250326,174300,47413500,40150,40150,40150,40150,0
|
|
20250326,174200,47413500,40150,40150,40150,40150,0
|
|
20250326,174100,47413500,40150,40150,40150,40150,0
|
|
20250326,174000,47413500,40150,40150,40150,40150,0
|
|
20250326,173900,47413500,40150,40150,40150,40150,0
|
|
20250326,173800,47413500,40150,40150,40150,40150,0
|
|
20250326,173700,47413500,40150,40150,40150,40150,0
|
|
20250326,173600,47413500,40150,40150,40150,40150,0
|
|
20250326,173500,47413500,40150,40150,40150,40150,0
|
|
20250326,173400,47413500,40150,40150,40150,40150,0
|
|
20250326,173300,47413500,40150,40150,40150,40150,0
|
|
20250326,173200,47413500,40150,40150,40150,40150,0
|
|
20250326,173100,47413500,40150,40150,40150,40150,0
|
|
20250326,173000,47413500,40150,40150,40150,40150,0
|
|
20250326,172900,47413500,40150,40150,40150,40150,0
|
|
20250326,172800,47413500,40150,40150,40150,40150,0
|
|
20250326,172700,47413500,40150,40150,40150,40150,0
|
|
20250326,172600,47413500,40150,40150,40150,40150,0
|
|
20250326,172500,47413500,40150,40150,40150,40150,0
|
|
20250326,172400,47413500,40150,40150,40150,40150,0
|
|
20250326,172300,47413500,40150,40150,40150,40150,0
|
|
20250326,172200,47413500,40150,40150,40150,40150,0
|
|
20250326,172100,47413500,40150,40150,40150,40150,0
|
|
20250326,172000,47413500,40150,40150,40150,40150,0
|
|
20250326,171900,47413500,40150,40150,40150,40150,0
|
|
20250326,171800,47413500,40150,40150,40150,40150,0
|
|
20250326,171700,47413500,40150,40150,40150,40150,0
|
|
20250326,171600,47413500,40150,40150,40150,40150,0
|
|
20250326,171500,47413500,40150,40150,40150,40150,0
|
|
20250326,171400,47413500,40150,40150,40150,40150,5
|
|
20250326,171300,47413500,40150,40150,40150,40150,0
|
|
20250326,171200,47413500,40150,40150,40150,40150,0
|
|
20250326,171100,47413500,40150,40150,40150,40150,0
|
|
20250326,171000,47413500,40150,40150,40150,40150,0
|
|
20250326,170900,47413500,40150,40150,40150,40150,0
|
|
20250326,170800,47413500,40150,40150,40150,40150,0
|
|
20250326,170700,47413500,40150,40150,40150,40150,0
|
|
20250326,170600,47413500,40150,40150,40150,40150,0
|
|
20250326,170500,47413500,40150,40150,40150,40150,0
|
|
20250326,170400,47413500,40150,40150,40150,40150,0
|
|
20250326,170300,47413500,40150,40150,40150,40150,0
|
|
20250326,170200,47413500,40150,40150,40150,40150,0
|
|
20250326,170100,47413500,40150,40150,40150,40150,0
|
|
20250326,170000,47413500,40150,40150,40150,40150,0
|
|
20250326,165900,47413500,40150,40150,40150,40150,0
|
|
20250326,165800,47413500,40150,40150,40150,40150,0
|
|
20250326,165700,47413500,40150,40150,40150,40150,0
|
|
20250326,165600,47413500,40150,40150,40150,40150,0
|
|
20250326,165500,47413500,40150,40150,40150,40150,0
|
|
20250326,165400,47413500,40150,40150,40150,40150,0
|
|
20250326,165300,47413500,40150,40150,40150,40150,0
|
|
20250326,165200,47413500,40150,40150,40150,40150,0
|
|
20250326,165100,47413500,40150,40150,40150,40150,0
|
|
20250326,165000,47413500,40150,40150,40150,40150,0
|
|
20250326,164900,47413500,40150,40150,40150,40150,0
|
|
20250326,164800,47413500,40150,40150,40150,40150,0
|
|
20250326,164700,47413500,40150,40150,40150,40150,0
|
|
20250326,164600,47413500,40150,40150,40150,40150,0
|
|
20250326,164500,47413500,40150,40150,40150,40150,0
|
|
20250326,164400,47413500,40150,40150,40150,40150,5
|
|
20250326,164300,47413500,40150,40150,40150,40150,0
|
|
20250326,164200,47413500,40150,40150,40150,40150,0
|
|
20250326,164100,47413500,40150,40150,40150,40150,0
|
|
20250326,164000,47413500,40150,40150,40150,40150,0
|
|
20250326,163900,47413500,40150,40150,40150,40150,0
|
|
20250326,163800,47413500,40150,40150,40150,40150,0
|
|
20250326,163700,47413500,40150,40150,40150,40150,0
|
|
20250326,163600,47413500,40150,40150,40150,40150,0
|
|
20250326,163500,47413500,40150,40150,40150,40150,0
|
|
20250326,163400,47413500,40150,40150,40150,40150,0
|
|
20250326,163300,47413500,40150,40150,40150,40150,0
|
|
20250326,163200,47413500,40150,40150,40150,40150,0
|
|
20250326,163100,47413500,40150,40150,40150,40150,0
|
|
20250326,163000,47413500,40150,40150,40150,40150,0
|
|
20250326,162900,47413500,40150,40150,40150,40150,0
|
|
20250326,162800,47413500,40150,40150,40150,40150,0
|
|
20250326,162700,47413500,40150,40150,40150,40150,0
|
|
20250326,162600,47413500,40150,40150,40150,40150,0
|
|
20250326,162500,47413500,40150,40150,40150,40150,0
|
|
20250326,162400,47413500,40150,40150,40150,40150,0
|
|
20250326,162300,47413500,40150,40150,40150,40150,0
|
|
20250326,162200,47413500,40150,40150,40150,40150,0
|
|
20250326,162100,47413500,40150,40150,40150,40150,0
|
|
20250326,162000,47413500,40150,40150,40150,40150,0
|
|
20250326,161900,47413500,40150,40150,40150,40150,0
|
|
20250326,161800,47413500,40150,40150,40150,40150,0
|
|
20250326,161700,47413500,40150,40150,40150,40150,0
|
|
20250326,161600,47413500,40150,40150,40150,40150,0
|
|
20250326,161500,47413500,40150,40150,40150,40150,0
|
|
20250326,161400,47413500,40150,40150,40150,40150,5
|
|
20250326,161300,47413500,40150,40150,40150,40150,0
|
|
20250326,161200,47413500,40150,40150,40150,40150,0
|
|
20250326,161100,47413500,40150,40150,40150,40150,0
|
|
20250326,161000,47413500,40150,40150,40150,40150,0
|
|
20250326,160900,47413500,40150,40150,40150,40150,0
|
|
20250326,160800,47413500,40150,40150,40150,40150,0
|
|
20250326,160700,47413500,40150,40150,40150,40150,0
|
|
20250326,160600,47413500,40150,40150,40150,40150,0
|
|
20250326,160500,47413500,40150,40150,40150,40150,0
|
|
20250326,160400,47413500,40150,40150,40150,40150,0
|
|
20250326,160300,47413500,40150,40150,40150,40150,0
|
|
20250326,160200,47413500,40150,40150,40150,40150,0
|
|
20250326,160100,47413500,40150,40150,40150,40150,0
|
|
20250326,160000,47413500,40150,40150,40150,40150,0
|
|
20250326,155900,47413500,40150,40150,40150,40150,0
|
|
20250326,155800,47413500,40150,40150,40150,40150,0
|
|
20250326,155700,47413500,40150,40150,40150,40150,0
|
|
20250326,155600,47413500,40150,40150,40150,40150,0
|
|
20250326,155500,47413500,40150,40150,40150,40150,0
|
|
20250326,155400,47413500,40150,40150,40150,40150,0
|
|
20250326,155300,47413500,40150,40150,40150,40150,0
|
|
20250326,155200,47413500,40150,40150,40150,40150,0
|
|
20250326,155100,47413500,40150,40150,40150,40150,0
|
|
20250326,155000,47413500,40150,40150,40150,40150,0
|
|
20250326,154900,47413500,40150,40150,40150,40150,0
|
|
20250326,154800,47413500,40150,40150,40150,40150,0
|
|
20250326,154700,47413500,40150,40150,40150,40150,0
|
|
20250326,154600,47413500,40150,40150,40150,40150,0
|
|
20250326,154500,47413500,40150,40150,40150,40150,0
|
|
20250326,154400,47413500,40150,40150,40150,40150,5
|
|
20250326,154300,47413500,40150,40150,40150,40150,0
|
|
20250326,154200,47413500,40150,40150,40150,40150,0
|
|
20250326,154100,47413500,40150,40150,40150,40150,0
|
|
20250326,154000,47413500,40150,40150,40150,40150,0
|
|
20250326,153900,47413500,40150,40150,40150,40150,0
|
|
20250326,153800,47413500,40150,40150,40150,40150,0
|
|
20250326,153700,47413500,40150,40150,40150,40150,0
|
|
20250326,153600,47413500,40150,40150,40150,40150,0
|
|
20250326,153500,47413500,40150,40150,40150,40150,0
|
|
20250326,153400,47413500,40150,40150,40150,40150,0
|
|
20250326,153300,47413500,40150,40150,40150,40150,0
|
|
20250326,153200,47413500,40150,40150,40150,40150,0
|
|
20250326,153100,47413500,40150,40150,40150,40150,0
|
|
20250326,153000,47413500,40150,40150,40150,40150,5
|
|
20250326,152900,47212750,39950,39950,39950,39950,0
|
|
20250326,152800,47212750,39950,39950,39950,39950,0
|
|
20250326,152700,47212750,39950,39950,39950,39950,0
|
|
20250326,152600,47212750,39950,39950,39950,39950,0
|
|
20250326,152500,47212750,39950,39950,39950,39950,0
|
|
20250326,152400,47212750,39950,39950,39950,39950,0
|
|
20250326,152300,47212750,39950,39950,39950,39950,0
|
|
20250326,152200,47212750,39950,39950,39950,39950,0
|
|
20250326,152100,47212750,39950,39950,39950,39950,0
|
|
20250326,152000,47212750,39950,39950,39950,39950,0
|
|
20250326,151900,47212750,39950,39950,39950,39950,0
|
|
20250326,151800,47212750,39950,39950,39950,39950,0
|
|
20250326,151700,47212750,39950,39950,39950,39950,0
|
|
20250326,151600,47212750,39950,39950,39950,39950,0
|
|
20250326,151500,47212750,39950,39950,39950,39950,0
|
|
20250326,151400,47212750,39950,39950,39950,39950,0
|
|
20250326,151300,47212750,39950,39950,39950,39950,0
|
|
20250326,151200,47212750,39950,39950,39950,39950,0
|
|
20250326,151100,47212750,39950,39950,39950,39950,0
|
|
20250326,151000,47212750,39950,39950,39950,39950,1
|
|
20250326,150900,47172800,40100,40100,40100,40100,0
|
|
20250326,150800,47172800,40100,40100,40100,40100,0
|
|
20250326,150700,47172800,40100,40100,40100,40100,0
|
|
20250326,150600,47172800,40100,40100,40100,40100,0
|
|
20250326,150500,47172800,40100,40100,40100,40100,0
|
|
20250326,150400,47172800,40100,40100,40100,40100,0
|
|
20250326,150300,47172800,40100,40100,40100,40100,0
|
|
20250326,150200,47172800,40100,40100,40100,40100,0
|
|
20250326,150100,47172800,40100,40100,40100,40100,0
|
|
20250326,150000,47172800,40100,40100,40100,40100,1
|
|
20250326,145900,47132700,39950,39950,39950,39950,0
|
|
20250326,145800,47132700,39950,39950,39950,39950,0
|
|
20250326,145700,47132700,39950,39950,39950,39950,0
|
|
20250326,145600,47132700,39950,39950,39950,39950,0
|
|
20250326,145500,47132700,39950,39950,39950,39950,0
|
|
20250326,145400,47132700,39950,39950,39950,39950,0
|
|
20250326,145300,47132700,39950,39950,39950,39950,0
|
|
20250326,145200,47132700,39950,39950,39950,39950,0
|
|
20250326,145100,47132700,39950,39950,39950,39950,0
|
|
20250326,145000,47132700,39950,39950,39950,39950,0
|
|
20250326,144900,47132700,39950,39950,39950,39950,0
|
|
20250326,144800,47132700,39950,39950,39950,39950,0
|
|
20250326,144700,47132700,39950,39950,39950,39950,0
|
|
20250326,144600,47132700,39950,39950,39950,39950,0
|
|
20250326,144500,47132700,39950,39950,39950,39950,0
|
|
20250326,144400,47132700,39950,39950,39950,39950,0
|
|
20250326,144300,47132700,39950,39950,39950,39950,0
|
|
20250326,144200,47132700,39950,39950,39950,39950,0
|
|
20250326,144100,47132700,39950,39950,39950,39950,0
|
|
20250326,144000,47132700,39950,39950,39950,39950,0
|
|
20250326,143900,47132700,39950,39950,39950,39950,0
|
|
20250326,143800,47132700,39950,39950,39950,39950,0
|
|
20250326,143700,47132700,39950,39950,39950,39950,0
|
|
20250326,143600,47132700,39950,39950,39950,39950,0
|
|
20250326,143500,47132700,39950,39950,39950,39950,0
|
|
20250326,143400,47132700,39950,39950,39950,39950,0
|
|
20250326,143300,47132700,39950,39950,39950,39950,0
|
|
20250326,143200,47132700,39950,39950,39950,39950,0
|
|
20250326,143100,47132700,39950,39950,39950,39950,0
|
|
20250326,143000,47132700,39950,39950,39950,39950,0
|
|
20250326,142900,47132700,39950,39950,39950,39950,0
|
|
20250326,142800,47132700,39950,39950,39950,39950,0
|
|
20250326,142700,47132700,39950,39950,39950,39950,0
|
|
20250326,142600,47132700,39950,39950,39950,39950,0
|
|
20250326,142500,47132700,39950,39950,39950,39950,0
|
|
20250326,142400,47132700,39950,39950,39950,39950,0
|
|
20250326,142300,47132700,39950,39950,39950,39950,0
|
|
20250326,142200,47132700,39950,39950,39950,39950,0
|
|
20250326,142100,47132700,39950,39950,39950,39950,0
|
|
20250326,142000,47132700,39950,39950,39950,39950,0
|
|
20250326,141900,47132700,39950,39950,39950,39950,0
|
|
20250326,141800,47132700,39950,39950,39950,39950,0
|
|
20250326,141700,47132700,39950,39950,39950,39950,0
|
|
20250326,141600,47132700,39950,39950,39950,39950,0
|
|
20250326,141500,47132700,39950,39950,39950,39950,0
|
|
20250326,141400,47132700,39950,39950,39950,39950,0
|
|
20250326,141300,47132700,39950,39950,39950,39950,0
|
|
20250326,141200,47132700,39950,39950,39950,39950,0
|
|
20250326,141100,47132700,39950,39950,39950,39950,0
|
|
20250326,141000,47132700,39950,39950,39950,39950,0
|
|
20250326,140900,47132700,39950,39950,39950,39950,0
|
|
20250326,140800,47132700,39950,39950,39950,39950,0
|
|
20250326,140700,47132700,39950,39950,39950,39950,0
|
|
20250326,140600,47132700,39950,39950,39950,39950,0
|
|
20250326,140500,47132700,39950,39950,39950,39950,138
|
|
20250326,140400,41619600,39950,39950,39950,39950,0
|
|
20250326,140300,41619600,39950,39950,39950,39950,0
|
|
20250326,140200,41619600,39950,39950,39950,39950,0
|
|
20250326,140100,41619600,39950,39950,39950,39950,0
|
|
20250326,140000,41619600,39950,39950,39950,39950,0
|
|
20250326,135900,41619600,39950,39950,39950,39950,0
|
|
20250326,135800,41619600,39950,39950,39950,39950,0
|
|
20250326,135700,41619600,39950,39950,39950,39950,0
|
|
20250326,135600,41619600,39950,39950,39950,39950,0
|
|
20250326,135500,41619600,39950,39950,39950,39950,0
|
|
20250326,135400,41619600,39950,39950,39950,39950,0
|
|
20250326,135300,41619600,39950,39950,39950,39950,0
|
|
20250326,135200,41619600,39950,39950,39950,39950,0
|
|
20250326,135100,41619600,39950,39950,39950,39950,0
|
|
20250326,135000,41619600,39950,39950,39950,39950,0
|
|
20250326,134900,41619600,39950,39950,39950,39950,0
|
|
20250326,134800,41619600,39950,39950,39950,39950,0
|
|
20250326,134700,41619600,39950,39950,39950,39950,0
|
|
20250326,134600,41619600,39950,39950,39950,39950,0
|
|
20250326,134500,41619600,39950,39950,39950,39950,0
|
|
20250326,134400,41619600,39950,39950,39950,39950,0
|
|
20250326,134300,41619600,39950,39950,39950,39950,0
|
|
20250326,134200,41619600,39950,39950,39950,39950,0
|
|
20250326,134100,41619600,39950,39950,39950,39950,0
|
|
20250326,134000,41619600,39950,39950,39950,39950,0
|
|
20250326,133900,41619600,39950,39950,39950,39950,0
|
|
20250326,133800,41619600,39950,39950,39950,39950,0
|
|
20250326,133700,41619600,39950,39950,39950,39950,0
|
|
20250326,133600,41619600,39950,39950,39950,39950,0
|
|
20250326,133500,41619600,39950,39950,39950,39950,0
|
|
20250326,133400,41619600,39950,39950,39950,39950,0
|
|
20250326,133300,41619600,39950,39950,39950,39950,0
|
|
20250326,133200,41619600,39950,39950,39950,39950,0
|
|
20250326,133100,41619600,39950,39950,39950,39950,0
|
|
20250326,133000,41619600,39950,39950,39950,39950,0
|
|
20250326,132900,41619600,39950,39950,39950,39950,0
|
|
20250326,132800,41619600,39950,39950,39950,39950,0
|
|
20250326,132700,41619600,39950,39950,39950,39950,0
|
|
20250326,132600,41619600,39950,39950,39950,39950,0
|
|
20250326,132500,41619600,39950,39950,39950,39950,0
|
|
20250326,132400,41619600,39950,39950,39950,39950,0
|
|
20250326,132300,41619600,39950,39950,39950,39950,0
|
|
20250326,132200,41619600,39950,39950,39950,39950,0
|
|
20250326,132100,41619600,39950,39950,39950,39950,0
|
|
20250326,132000,41619600,39950,39950,39950,39950,100
|
|
20250326,131900,37624600,40000,40000,40000,40000,0
|
|
20250326,131800,37624600,40000,40000,40000,40000,0
|
|
20250326,131700,37624600,40000,40000,40000,40000,62
|
|
20250326,131600,35144600,39950,39950,39950,39950,65
|
|
20250326,131500,32547850,39950,39950,39950,39950,0
|
|
20250326,131400,32547850,39950,39950,39950,39950,0
|
|
20250326,131300,32547850,39950,39950,39950,39950,0
|
|
20250326,131200,32547850,39950,39950,39950,39950,10
|
|
20250326,131100,32148350,39950,39950,39950,39950,0
|
|
20250326,131000,32148350,39950,39950,39950,39950,134
|
|
20250326,130900,26795050,40000,40000,40000,40000,0
|
|
20250326,130800,26795050,40000,40000,40000,40000,0
|
|
20250326,130700,26795050,40000,40000,40000,40000,0
|
|
20250326,130600,26795050,40000,40000,40000,40000,0
|
|
20250326,130500,26795050,40000,40000,40000,40000,0
|
|
20250326,130400,26795050,40000,40000,40000,40000,0
|
|
20250326,130300,26795050,40000,40000,40000,40000,0
|
|
20250326,130200,26795050,40000,40000,40000,40000,0
|
|
20250326,130100,26795050,40000,40000,40000,40000,0
|
|
20250326,130000,26795050,40000,40000,40000,40000,0
|
|
20250326,125900,26795050,40000,40000,40000,40000,0
|
|
20250326,125800,26795050,40000,40000,40000,40000,0
|
|
20250326,125700,26795050,40000,40000,40000,40000,0
|
|
20250326,125600,26795050,40000,40000,40000,40000,0
|
|
20250326,125500,26795050,40000,40000,40000,40000,0
|
|
20250326,125400,26795050,40000,40000,40000,40000,0
|
|
20250326,125300,26795050,40000,40000,40000,40000,0
|
|
20250326,125200,26795050,40000,40000,40000,40000,0
|
|
20250326,125100,26795050,40000,40000,40000,40000,0
|
|
20250326,125000,26795050,40000,40000,40000,40000,0
|
|
20250326,124900,26795050,40000,40000,40000,40000,0
|
|
20250326,124800,26795050,40000,40000,40000,40000,0
|
|
20250326,124700,26795050,40000,40000,40000,40000,0
|
|
20250326,124600,26795050,40000,40000,40000,40000,0
|
|
20250326,124500,26795050,40000,40000,40000,40000,0
|
|
20250326,124400,26795050,40000,40000,40000,40000,0
|
|
20250326,124300,26795050,40000,40000,40000,40000,0
|
|
20250326,124200,26795050,40000,40000,40000,40000,0
|
|
20250326,124100,26795050,40000,40000,40000,40000,0
|
|
20250326,124000,26795050,40000,40000,40000,40000,0
|
|
20250326,123900,26795050,40000,40000,40000,40000,0
|
|
20250326,123800,26795050,40000,40000,40000,40000,0
|
|
20250326,123700,26795050,40000,40000,40000,40000,0
|
|
20250326,123600,26795050,40000,40000,40000,40000,0
|
|
20250326,123500,26795050,40000,40000,40000,40000,0
|
|
20250326,123400,26795050,40000,40000,40000,40000,0
|
|
20250326,123300,26795050,40000,40000,40000,40000,139
|
|
20250326,123200,21235050,40050,40050,40050,40050,0
|
|
20250326,123100,21235050,40050,40050,40050,40050,0
|
|
20250326,123000,21235050,40050,40050,40050,40050,0
|
|
20250326,122900,21235050,40050,40050,40050,40050,0
|
|
20250326,122800,21235050,40050,40050,40050,40050,0
|
|
20250326,122700,21235050,40050,40050,40050,40050,1
|
|
20250326,122600,21195000,40000,40000,40000,40000,0
|
|
20250326,122500,21195000,40000,40000,40000,40000,0
|
|
20250326,122400,21195000,40000,40000,40000,40000,0
|
|
20250326,122300,21195000,40000,40000,40000,40000,0
|
|
20250326,122200,21195000,40000,40000,40000,40000,0
|
|
20250326,122100,21195000,40000,40000,40000,40000,0
|
|
20250326,122000,21195000,40000,40000,40000,40000,0
|
|
20250326,121900,21195000,40000,40000,40000,40000,0
|
|
20250326,121800,21195000,40000,40000,40000,40000,0
|
|
20250326,121700,21195000,40000,40000,40000,40000,0
|
|
20250326,121600,21195000,40000,40000,40000,40000,0
|
|
20250326,121500,21195000,40000,40000,40000,40000,0
|
|
20250326,121400,21195000,40000,40000,40000,40000,0
|
|
20250326,121300,21195000,40000,40000,40000,40000,0
|
|
20250326,121200,21195000,40000,40000,40000,40000,0
|
|
20250326,121100,21195000,40000,40000,40000,40000,0
|
|
20250326,121000,21195000,40000,40000,40000,40000,0
|
|
20250326,120900,21195000,40000,40000,40000,40000,6
|
|
20250326,120800,20955000,40050,40050,40050,40050,0
|
|
20250326,120700,20955000,40050,40050,40050,40050,0
|
|
20250326,120600,20955000,40050,40050,40050,40050,0
|
|
20250326,120500,20955000,40050,40050,40050,40050,0
|
|
20250326,120400,20955000,40050,40050,40050,40050,0
|
|
20250326,120300,20955000,40050,40050,40050,40050,0
|
|
20250326,120200,20955000,40050,40050,40050,40050,0
|
|
20250326,120100,20955000,40050,40050,40050,40050,0
|
|
20250326,120000,20955000,40050,40050,40050,40050,0
|
|
20250326,115900,20955000,40050,40000,40050,40000,93
|
|
20250326,115800,17232750,40000,40000,40000,40000,0
|
|
20250326,115700,17232750,40000,40000,40000,40000,0
|
|
20250326,115600,17232750,40000,40000,40000,40000,0
|
|
20250326,115500,17232750,40000,40000,40000,40000,0
|
|
20250326,115400,17232750,40000,40000,40000,40000,0
|
|
20250326,115300,17232750,40000,40000,40000,40000,0
|
|
20250326,115200,17232750,40000,40000,40000,40000,0
|
|
20250326,115100,17232750,40000,40000,40000,40000,0
|
|
20250326,115000,17232750,40000,40000,40000,40000,0
|
|
20250326,114900,17232750,40000,40000,40000,40000,2
|
|
20250326,114800,17152750,40000,40000,40000,40000,0
|
|
20250326,114700,17152750,40000,40000,40000,40000,0
|
|
20250326,114600,17152750,40000,40000,40000,40000,0
|
|
20250326,114500,17152750,40000,40000,40000,40000,0
|
|
20250326,114400,17152750,40000,40000,40000,40000,1
|
|
20250326,114300,17112750,40050,40050,40050,40050,0
|
|
20250326,114200,17112750,40050,40050,40050,40050,0
|
|
20250326,114100,17112750,40050,40050,40050,40050,0
|
|
20250326,114000,17112750,40050,40050,40050,40050,0
|
|
20250326,113900,17112750,40050,40050,40050,40050,0
|
|
20250326,113800,17112750,40050,40050,40050,40050,0
|
|
20250326,113700,17112750,40050,40050,40050,40050,0
|
|
20250326,113600,17112750,40050,40050,40050,40050,0
|
|
20250326,113500,17112750,40050,40050,40050,40050,0
|
|
20250326,113400,17112750,40050,40050,40050,40050,0
|
|
20250326,113300,17112750,40050,40050,40050,40050,0
|
|
20250326,113200,17112750,40050,40050,40050,40050,0
|
|
20250326,113100,17112750,40050,40050,40050,40050,0
|
|
20250326,113000,17112750,40050,40050,40050,40050,0
|
|
20250326,112900,17112750,40050,40050,40050,40050,0
|
|
20250326,112800,17112750,40050,40050,40050,40050,0
|
|
20250326,112700,17112750,40050,40050,40050,40050,0
|
|
20250326,112600,17112750,40050,40050,40050,40050,0
|
|
20250326,112500,17112750,40050,40050,40050,40050,0
|
|
20250326,112400,17112750,40050,40050,40050,40050,1
|
|
20250326,112300,17072700,40100,40100,40100,40100,0
|
|
20250326,112200,17072700,40100,40100,40100,40100,0
|
|
20250326,112100,17072700,40100,40100,40100,40100,0
|
|
20250326,112000,17072700,40100,40100,40100,40100,0
|
|
20250326,111900,17072700,40100,40100,40100,40100,0
|
|
20250326,111800,17072700,40100,40100,40100,40100,0
|
|
20250326,111700,17072700,40100,40100,40100,40100,0
|
|
20250326,111600,17072700,40100,40100,40100,40100,0
|
|
20250326,111500,17072700,40100,40100,40100,40100,0
|
|
20250326,111400,17072700,40100,40100,40100,40100,0
|
|
20250326,111300,17072700,40100,40100,40100,40100,0
|
|
20250326,111200,17072700,40100,40100,40100,40100,0
|
|
20250326,111100,17072700,40100,40100,40100,40100,0
|
|
20250326,111000,17072700,40100,40100,40100,40100,0
|
|
20250326,110900,17072700,40100,40100,40100,40100,1
|
|
20250326,110800,17032600,40150,40150,40150,40150,1
|
|
20250326,110700,16992450,39950,39950,39950,39950,0
|
|
20250326,110600,16992450,39950,39950,39950,39950,0
|
|
20250326,110500,16992450,39950,39950,39950,39950,0
|
|
20250326,110400,16992450,39950,39950,39950,39950,0
|
|
20250326,110300,16992450,39950,39950,39950,39950,0
|
|
20250326,110200,16992450,39950,39950,39950,39950,0
|
|
20250326,110100,16992450,39950,39950,39950,39950,0
|
|
20250326,110000,16992450,39950,39950,39950,39950,0
|
|
20250326,105900,16992450,39950,39950,39950,39950,0
|
|
20250326,105800,16992450,39950,40100,40100,39950,50
|
|
20250326,105700,14992850,40150,40150,40150,40150,0
|
|
20250326,105600,14992850,40150,40150,40150,40150,0
|
|
20250326,105500,14992850,40150,40150,40150,40150,0
|
|
20250326,105400,14992850,40150,40150,40150,40150,0
|
|
20250326,105300,14992850,40150,40150,40150,40150,0
|
|
20250326,105200,14992850,40150,40150,40150,40150,0
|
|
20250326,105100,14992850,40150,40150,40150,40150,0
|
|
20250326,105000,14992850,40150,40150,40150,40150,4
|
|
20250326,104900,14832250,40000,40000,40000,40000,0
|
|
20250326,104800,14832250,40000,40000,40000,40000,0
|
|
20250326,104700,14832250,40000,40000,40000,40000,0
|
|
20250326,104600,14832250,40000,40000,40000,40000,0
|
|
20250326,104500,14832250,40000,40000,40000,40000,0
|
|
20250326,104400,14832250,40000,40000,40000,40000,0
|
|
20250326,104300,14832250,40000,40000,40000,40000,150
|
|
20250326,104200,8832250,40150,40150,40150,40150,10
|
|
20250326,104100,8430750,40150,40150,40150,40150,0
|
|
20250326,104000,8430750,40150,40150,40150,40150,0
|
|
20250326,103900,8430750,40150,40150,40150,40150,0
|
|
20250326,103800,8430750,40150,40150,40150,40150,0
|
|
20250326,103700,8430750,40150,40150,40150,40150,0
|
|
20250326,103600,8430750,40150,40150,40150,40150,0
|
|
20250326,103500,8430750,40150,40150,40150,40150,0
|
|
20250326,103400,8430750,40150,40150,40150,40150,0
|
|
20250326,103300,8430750,40150,40150,40150,40150,0
|
|
20250326,103200,8430750,40150,40150,40150,40150,0
|
|
20250326,103100,8430750,40150,40150,40150,40150,0
|
|
20250326,103000,8430750,40150,40150,40150,40150,0
|
|
20250326,102900,8430750,40150,40150,40150,40150,0
|
|
20250326,102800,8430750,40150,40150,40150,40150,0
|
|
20250326,102700,8430750,40150,40150,40150,40150,0
|
|
20250326,102600,8430750,40150,40150,40150,40150,0
|
|
20250326,102500,8430750,40150,40150,40150,40150,0
|
|
20250326,102400,8430750,40150,40150,40150,40150,0
|
|
20250326,102300,8430750,40150,40150,40150,40150,0
|
|
20250326,102200,8430750,40150,40150,40150,40150,0
|
|
20250326,102100,8430750,40150,40150,40150,40150,0
|
|
20250326,102000,8430750,40150,40150,40150,40150,0
|
|
20250326,101900,8430750,40150,40150,40150,40150,0
|
|
20250326,101800,8430750,40150,40150,40150,40150,0
|
|
20250326,101700,8430750,40150,40150,40150,40150,0
|
|
20250326,101600,8430750,40150,40150,40150,40150,0
|
|
20250326,101500,8430750,40150,40150,40150,40150,0
|
|
20250326,101400,8430750,40150,40150,40150,40150,0
|
|
20250326,101300,8430750,40150,40150,40150,40150,0
|
|
20250326,101200,8430750,40150,40150,40150,40150,0
|
|
20250326,101100,8430750,40150,40150,40150,40150,0
|
|
20250326,101000,8430750,40150,40150,40150,40150,0
|
|
20250326,100900,8430750,40150,40150,40150,40150,0
|
|
20250326,100800,8430750,40150,40150,40150,40150,0
|
|
20250326,100700,8430750,40150,40150,40150,40150,0
|
|
20250326,100600,8430750,40150,40150,40150,40150,0
|
|
20250326,100500,8430750,40150,40150,40150,40150,0
|
|
20250326,100400,8430750,40150,40150,40150,40150,0
|
|
20250326,100300,8430750,40150,40150,40150,40150,0
|
|
20250326,100200,8430750,40150,40150,40150,40150,0
|
|
20250326,100100,8430750,40150,40150,40150,40150,0
|
|
20250326,100000,8430750,40150,40150,40150,40150,0
|
|
20250326,095900,8430750,40150,40150,40150,40150,0
|
|
20250326,095800,8430750,40150,40150,40150,40150,0
|
|
20250326,095700,8430750,40150,40150,40150,40150,0
|
|
20250326,095600,8430750,40150,40000,40150,40000,201
|
|
20250326,095500,360750,40000,40000,40000,40000,0
|
|
20250326,095400,360750,40000,40000,40000,40000,0
|
|
20250326,095300,360750,40000,40000,40000,40000,0
|
|
20250326,095200,360750,40000,40000,40000,40000,0
|
|
20250326,095100,360750,40000,40000,40000,40000,5
|
|
20250326,095000,160750,40150,40150,40150,40150,0
|
|
20250326,094900,160750,40150,40150,40150,40150,0
|
|
20250326,094800,160750,40150,40150,40150,40150,0
|
|
20250326,094700,160750,40150,40150,40150,40150,0
|
|
20250326,094600,160750,40150,40150,40150,40150,0
|
|
20250326,094500,160750,40150,40150,40150,40150,0
|
|
20250326,094400,160750,40150,40150,40150,40150,0
|
|
20250326,094300,160750,40150,40150,40150,40150,0
|
|
20250326,094200,160750,40150,40150,40150,40150,0
|
|
20250326,094100,160750,40150,40150,40150,40150,0
|
|
20250326,094000,160750,40150,40150,40150,40150,0
|
|
20250326,093900,160750,40150,40150,40150,40150,0
|
|
20250326,093800,160750,40150,40150,40150,40150,0
|
|
20250326,093700,160750,40150,40150,40150,40150,0
|
|
20250326,093600,160750,40150,40150,40150,40150,0
|
|
20250326,093500,160750,40150,40150,40150,40150,0
|
|
20250326,093400,160750,40150,40150,40150,40150,0
|
|
20250326,093300,160750,40150,40150,40150,40150,0
|
|
20250326,093200,160750,40150,40150,40150,40150,1
|
|
20250326,093100,120600,40200,40200,40200,40200,3
|
|
20250326,093000,0,40000,40000,40000,40000,0
|
|
20250326,092900,0,40000,40000,40000,40000,0
|
|
20250326,092800,0,40000,40000,40000,40000,0
|
|
20250326,092700,0,40000,40000,40000,40000,0
|
|
20250326,092600,0,40000,40000,40000,40000,0
|
|
20250326,092500,0,40000,40000,40000,40000,0
|
|
20250326,092400,0,40000,40000,40000,40000,0
|
|
20250326,092300,0,40000,40000,40000,40000,0
|
|
20250326,092200,0,40000,40000,40000,40000,0
|
|
20250326,092100,0,40000,40000,40000,40000,0
|
|
20250326,092000,0,40000,40000,40000,40000,0
|
|
20250326,091900,0,40000,40000,40000,40000,0
|
|
20250326,091800,0,40000,40000,40000,40000,0
|
|
20250326,091700,0,40000,40000,40000,40000,0
|
|
20250326,091600,0,40000,40000,40000,40000,0
|
|
20250326,091500,0,40000,40000,40000,40000,0
|
|
20250326,091400,0,40000,40000,40000,40000,0
|
|
20250326,091300,0,40000,40000,40000,40000,0
|
|
20250326,091200,0,40000,40000,40000,40000,0
|
|
20250326,091100,0,40000,40000,40000,40000,0
|
|
20250326,091000,0,40000,40000,40000,40000,0
|
|
20250326,090900,0,40000,40000,40000,40000,0
|
|
20250326,090800,0,40000,40000,40000,40000,0
|
|
20250326,090700,0,40000,40000,40000,40000,0
|
|
20250326,090600,0,40000,40000,40000,40000,0
|
|
20250326,090500,0,40000,40000,40000,40000,0
|
|
20250326,090400,0,40000,40000,40000,40000,0
|
|
20250326,090300,0,40000,40000,40000,40000,0
|
|
20250326,090200,0,40000,40000,40000,40000,0
|
|
20250326,090100,0,40000,40000,40000,40000,0
|
|
20250326,090000,0,40000,40000,40000,40000,0
|