587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,184400,15658900,40150,40150,40150,40150,3
|
|
20250327,184300,15658900,40150,40150,40150,40150,0
|
|
20250327,184200,15658900,40150,40150,40150,40150,0
|
|
20250327,184100,15658900,40150,40150,40150,40150,0
|
|
20250327,184000,15658900,40150,40150,40150,40150,0
|
|
20250327,183900,15658900,40150,40150,40150,40150,0
|
|
20250327,183800,15658900,40150,40150,40150,40150,0
|
|
20250327,183700,15658900,40150,40150,40150,40150,0
|
|
20250327,183600,15658900,40150,40150,40150,40150,0
|
|
20250327,183500,15658900,40150,40150,40150,40150,0
|
|
20250327,183400,15658900,40150,40150,40150,40150,0
|
|
20250327,183300,15658900,40150,40150,40150,40150,0
|
|
20250327,183200,15658900,40150,40150,40150,40150,0
|
|
20250327,183100,15658900,40150,40150,40150,40150,0
|
|
20250327,183000,15658900,40150,40150,40150,40150,0
|
|
20250327,182900,15658900,40150,40150,40150,40150,0
|
|
20250327,182800,15658900,40150,40150,40150,40150,0
|
|
20250327,182700,15658900,40150,40150,40150,40150,0
|
|
20250327,182600,15658900,40150,40150,40150,40150,0
|
|
20250327,182500,15658900,40150,40150,40150,40150,0
|
|
20250327,182400,15658900,40150,40150,40150,40150,0
|
|
20250327,182300,15658900,40150,40150,40150,40150,0
|
|
20250327,182200,15658900,40150,40150,40150,40150,0
|
|
20250327,182100,15658900,40150,40150,40150,40150,0
|
|
20250327,182000,15658900,40150,40150,40150,40150,0
|
|
20250327,181900,15658900,40150,40150,40150,40150,0
|
|
20250327,181800,15658900,40150,40150,40150,40150,0
|
|
20250327,181700,15658900,40150,40150,40150,40150,0
|
|
20250327,181600,15658900,40150,40150,40150,40150,0
|
|
20250327,181500,15658900,40150,40150,40150,40150,0
|
|
20250327,181400,15658900,40150,40150,40150,40150,3
|
|
20250327,181300,15658900,40150,40150,40150,40150,0
|
|
20250327,181200,15658900,40150,40150,40150,40150,0
|
|
20250327,181100,15658900,40150,40150,40150,40150,0
|
|
20250327,181000,15658900,40150,40150,40150,40150,0
|
|
20250327,180900,15658900,40150,40150,40150,40150,0
|
|
20250327,180800,15658900,40150,40150,40150,40150,0
|
|
20250327,180700,15658900,40150,40150,40150,40150,0
|
|
20250327,180600,15658900,40150,40150,40150,40150,0
|
|
20250327,180500,15658900,40150,40150,40150,40150,0
|
|
20250327,180400,15658900,40150,40150,40150,40150,0
|
|
20250327,180300,15658900,40150,40150,40150,40150,0
|
|
20250327,180200,15658900,40150,40150,40150,40150,0
|
|
20250327,180100,15658900,40150,40150,40150,40150,0
|
|
20250327,180000,15658900,40150,40150,40150,40150,0
|
|
20250327,175900,15658900,40150,40150,40150,40150,0
|
|
20250327,175800,15658900,40150,40150,40150,40150,0
|
|
20250327,175700,15658900,40150,40150,40150,40150,0
|
|
20250327,175600,15658900,40150,40150,40150,40150,0
|
|
20250327,175500,15658900,40150,40150,40150,40150,0
|
|
20250327,175400,15658900,40150,40150,40150,40150,0
|
|
20250327,175300,15658900,40150,40150,40150,40150,0
|
|
20250327,175200,15658900,40150,40150,40150,40150,0
|
|
20250327,175100,15658900,40150,40150,40150,40150,0
|
|
20250327,175000,15658900,40150,40150,40150,40150,0
|
|
20250327,174900,15658900,40150,40150,40150,40150,0
|
|
20250327,174800,15658900,40150,40150,40150,40150,0
|
|
20250327,174700,15658900,40150,40150,40150,40150,0
|
|
20250327,174600,15658900,40150,40150,40150,40150,0
|
|
20250327,174500,15658900,40150,40150,40150,40150,0
|
|
20250327,174400,15658900,40150,40150,40150,40150,3
|
|
20250327,174300,15658900,40150,40150,40150,40150,0
|
|
20250327,174200,15658900,40150,40150,40150,40150,0
|
|
20250327,174100,15658900,40150,40150,40150,40150,0
|
|
20250327,174000,15658900,40150,40150,40150,40150,0
|
|
20250327,173900,15658900,40150,40150,40150,40150,0
|
|
20250327,173800,15658900,40150,40150,40150,40150,0
|
|
20250327,173700,15658900,40150,40150,40150,40150,0
|
|
20250327,173600,15658900,40150,40150,40150,40150,0
|
|
20250327,173500,15658900,40150,40150,40150,40150,0
|
|
20250327,173400,15658900,40150,40150,40150,40150,0
|
|
20250327,173300,15658900,40150,40150,40150,40150,0
|
|
20250327,173200,15658900,40150,40150,40150,40150,0
|
|
20250327,173100,15658900,40150,40150,40150,40150,0
|
|
20250327,173000,15658900,40150,40150,40150,40150,0
|
|
20250327,172900,15658900,40150,40150,40150,40150,0
|
|
20250327,172800,15658900,40150,40150,40150,40150,0
|
|
20250327,172700,15658900,40150,40150,40150,40150,0
|
|
20250327,172600,15658900,40150,40150,40150,40150,0
|
|
20250327,172500,15658900,40150,40150,40150,40150,0
|
|
20250327,172400,15658900,40150,40150,40150,40150,0
|
|
20250327,172300,15658900,40150,40150,40150,40150,0
|
|
20250327,172200,15658900,40150,40150,40150,40150,0
|
|
20250327,172100,15658900,40150,40150,40150,40150,0
|
|
20250327,172000,15658900,40150,40150,40150,40150,0
|
|
20250327,171900,15658900,40150,40150,40150,40150,0
|
|
20250327,171800,15658900,40150,40150,40150,40150,0
|
|
20250327,171700,15658900,40150,40150,40150,40150,0
|
|
20250327,171600,15658900,40150,40150,40150,40150,0
|
|
20250327,171500,15658900,40150,40150,40150,40150,0
|
|
20250327,171400,15658900,40150,40150,40150,40150,3
|
|
20250327,171300,15658900,40150,40150,40150,40150,0
|
|
20250327,171200,15658900,40150,40150,40150,40150,0
|
|
20250327,171100,15658900,40150,40150,40150,40150,0
|
|
20250327,171000,15658900,40150,40150,40150,40150,0
|
|
20250327,170900,15658900,40150,40150,40150,40150,0
|
|
20250327,170800,15658900,40150,40150,40150,40150,0
|
|
20250327,170700,15658900,40150,40150,40150,40150,0
|
|
20250327,170600,15658900,40150,40150,40150,40150,0
|
|
20250327,170500,15658900,40150,40150,40150,40150,0
|
|
20250327,170400,15658900,40150,40150,40150,40150,0
|
|
20250327,170300,15658900,40150,40150,40150,40150,0
|
|
20250327,170200,15658900,40150,40150,40150,40150,0
|
|
20250327,170100,15658900,40150,40150,40150,40150,0
|
|
20250327,170000,15658900,40150,40150,40150,40150,0
|
|
20250327,165900,15658900,40150,40150,40150,40150,0
|
|
20250327,165800,15658900,40150,40150,40150,40150,0
|
|
20250327,165700,15658900,40150,40150,40150,40150,0
|
|
20250327,165600,15658900,40150,40150,40150,40150,0
|
|
20250327,165500,15658900,40150,40150,40150,40150,0
|
|
20250327,165400,15658900,40150,40150,40150,40150,0
|
|
20250327,165300,15658900,40150,40150,40150,40150,0
|
|
20250327,165200,15658900,40150,40150,40150,40150,0
|
|
20250327,165100,15658900,40150,40150,40150,40150,0
|
|
20250327,165000,15658900,40150,40150,40150,40150,0
|
|
20250327,164900,15658900,40150,40150,40150,40150,0
|
|
20250327,164800,15658900,40150,40150,40150,40150,0
|
|
20250327,164700,15658900,40150,40150,40150,40150,0
|
|
20250327,164600,15658900,40150,40150,40150,40150,0
|
|
20250327,164500,15658900,40150,40150,40150,40150,0
|
|
20250327,164400,15658900,40150,40150,40150,40150,3
|
|
20250327,164300,15658900,40150,40150,40150,40150,0
|
|
20250327,164200,15658900,40150,40150,40150,40150,0
|
|
20250327,164100,15658900,40150,40150,40150,40150,0
|
|
20250327,164000,15658900,40150,40150,40150,40150,0
|
|
20250327,163900,15658900,40150,40150,40150,40150,0
|
|
20250327,163800,15658900,40150,40150,40150,40150,0
|
|
20250327,163700,15658900,40150,40150,40150,40150,0
|
|
20250327,163600,15658900,40150,40150,40150,40150,0
|
|
20250327,163500,15658900,40150,40150,40150,40150,0
|
|
20250327,163400,15658900,40150,40150,40150,40150,0
|
|
20250327,163300,15658900,40150,40150,40150,40150,0
|
|
20250327,163200,15658900,40150,40150,40150,40150,0
|
|
20250327,163100,15658900,40150,40150,40150,40150,0
|
|
20250327,163000,15658900,40150,40150,40150,40150,0
|
|
20250327,162900,15658900,40150,40150,40150,40150,0
|
|
20250327,162800,15658900,40150,40150,40150,40150,0
|
|
20250327,162700,15658900,40150,40150,40150,40150,0
|
|
20250327,162600,15658900,40150,40150,40150,40150,0
|
|
20250327,162500,15658900,40150,40150,40150,40150,0
|
|
20250327,162400,15658900,40150,40150,40150,40150,0
|
|
20250327,162300,15658900,40150,40150,40150,40150,0
|
|
20250327,162200,15658900,40150,40150,40150,40150,0
|
|
20250327,162100,15658900,40150,40150,40150,40150,0
|
|
20250327,162000,15658900,40150,40150,40150,40150,0
|
|
20250327,161900,15658900,40150,40150,40150,40150,0
|
|
20250327,161800,15658900,40150,40150,40150,40150,0
|
|
20250327,161700,15658900,40150,40150,40150,40150,0
|
|
20250327,161600,15658900,40150,40150,40150,40150,0
|
|
20250327,161500,15658900,40150,40150,40150,40150,0
|
|
20250327,161400,15658900,40150,40150,40150,40150,3
|
|
20250327,161300,15658900,40150,40150,40150,40150,0
|
|
20250327,161200,15658900,40150,40150,40150,40150,0
|
|
20250327,161100,15658900,40150,40150,40150,40150,0
|
|
20250327,161000,15658900,40150,40150,40150,40150,0
|
|
20250327,160900,15658900,40150,40150,40150,40150,0
|
|
20250327,160800,15658900,40150,40150,40150,40150,0
|
|
20250327,160700,15658900,40150,40150,40150,40150,0
|
|
20250327,160600,15658900,40150,40150,40150,40150,0
|
|
20250327,160500,15658900,40150,40150,40150,40150,0
|
|
20250327,160400,15658900,40150,40150,40150,40150,0
|
|
20250327,160300,15658900,40150,40150,40150,40150,0
|
|
20250327,160200,15658900,40150,40150,40150,40150,0
|
|
20250327,160100,15658900,40150,40150,40150,40150,0
|
|
20250327,160000,15658900,40150,40150,40150,40150,0
|
|
20250327,155900,15658900,40150,40150,40150,40150,0
|
|
20250327,155800,15658900,40150,40150,40150,40150,0
|
|
20250327,155700,15658900,40150,40150,40150,40150,0
|
|
20250327,155600,15658900,40150,40150,40150,40150,0
|
|
20250327,155500,15658900,40150,40150,40150,40150,0
|
|
20250327,155400,15658900,40150,40150,40150,40150,0
|
|
20250327,155300,15658900,40150,40150,40150,40150,0
|
|
20250327,155200,15658900,40150,40150,40150,40150,0
|
|
20250327,155100,15658900,40150,40150,40150,40150,0
|
|
20250327,155000,15658900,40150,40150,40150,40150,0
|
|
20250327,154900,15658900,40150,40150,40150,40150,0
|
|
20250327,154800,15658900,40150,40150,40150,40150,0
|
|
20250327,154700,15658900,40150,40150,40150,40150,0
|
|
20250327,154600,15658900,40150,40150,40150,40150,0
|
|
20250327,154500,15658900,40150,40150,40150,40150,0
|
|
20250327,154400,15658900,40150,40150,40150,40150,3
|
|
20250327,154300,15658900,40150,40150,40150,40150,0
|
|
20250327,154200,15658900,40150,40150,40150,40150,0
|
|
20250327,154100,15658900,40150,40150,40150,40150,0
|
|
20250327,154000,15658900,40150,40150,40150,40150,0
|
|
20250327,153900,15658900,40150,40150,40150,40150,0
|
|
20250327,153800,15658900,40150,40150,40150,40150,0
|
|
20250327,153700,15658900,40150,40150,40150,40150,0
|
|
20250327,153600,15658900,40150,40150,40150,40150,0
|
|
20250327,153500,15658900,40150,40150,40150,40150,0
|
|
20250327,153400,15658900,40150,40150,40150,40150,0
|
|
20250327,153300,15658900,40150,40150,40150,40150,0
|
|
20250327,153200,15658900,40150,40150,40150,40150,0
|
|
20250327,153100,15658900,40150,40150,40150,40150,0
|
|
20250327,153000,15658900,40150,40150,40150,40150,3
|
|
20250327,152900,15538450,40150,40150,40150,40150,0
|
|
20250327,152800,15538450,40150,40150,40150,40150,0
|
|
20250327,152700,15538450,40150,40150,40150,40150,0
|
|
20250327,152600,15538450,40150,40150,40150,40150,0
|
|
20250327,152500,15538450,40150,40150,40150,40150,0
|
|
20250327,152400,15538450,40150,40150,40150,40150,0
|
|
20250327,152300,15538450,40150,40150,40150,40150,0
|
|
20250327,152200,15538450,40150,40150,40150,40150,0
|
|
20250327,152100,15538450,40150,40150,40150,40150,0
|
|
20250327,152000,15538450,40150,40150,40150,40150,0
|
|
20250327,151900,15538450,40150,40150,40150,40150,2
|
|
20250327,151800,15458150,40150,40150,40150,40150,0
|
|
20250327,151700,15458150,40150,40150,40150,40150,0
|
|
20250327,151600,15458150,40150,40150,40150,40150,0
|
|
20250327,151500,15458150,40150,40150,40150,40150,0
|
|
20250327,151400,15458150,40150,40150,40150,40150,0
|
|
20250327,151300,15458150,40150,40150,40150,40150,0
|
|
20250327,151200,15458150,40150,40150,40150,40150,1
|
|
20250327,151100,15418000,40000,40000,40000,40000,0
|
|
20250327,151000,15418000,40000,40000,40000,40000,1
|
|
20250327,150900,15378000,40150,40150,40150,40150,0
|
|
20250327,150800,15378000,40150,40150,40150,40150,0
|
|
20250327,150700,15378000,40150,40150,40150,40150,0
|
|
20250327,150600,15378000,40150,40150,40150,40150,0
|
|
20250327,150500,15378000,40150,40150,40150,40150,0
|
|
20250327,150400,15378000,40150,40150,40150,40150,0
|
|
20250327,150300,15378000,40150,40150,40150,40150,0
|
|
20250327,150200,15378000,40150,40150,40150,40150,0
|
|
20250327,150100,15378000,40150,40150,40150,40150,0
|
|
20250327,150000,15378000,40150,40150,40150,40150,1
|
|
20250327,145900,15337850,40000,40000,40000,40000,0
|
|
20250327,145800,15337850,40000,40000,40000,40000,0
|
|
20250327,145700,15337850,40000,40000,40000,40000,0
|
|
20250327,145600,15337850,40000,40000,40000,40000,0
|
|
20250327,145500,15337850,40000,40000,40000,40000,0
|
|
20250327,145400,15337850,40000,40000,40000,40000,0
|
|
20250327,145300,15337850,40000,40000,40000,40000,0
|
|
20250327,145200,15337850,40000,40000,40000,40000,0
|
|
20250327,145100,15337850,40000,40000,40000,40000,0
|
|
20250327,145000,15337850,40000,40000,40000,40000,0
|
|
20250327,144900,15337850,40000,40000,40000,40000,0
|
|
20250327,144800,15337850,40000,40000,40000,40000,0
|
|
20250327,144700,15337850,40000,40000,40000,40000,0
|
|
20250327,144600,15337850,40000,40000,40000,40000,0
|
|
20250327,144500,15337850,40000,40000,40000,40000,0
|
|
20250327,144400,15337850,40000,40000,40000,40000,0
|
|
20250327,144300,15337850,40000,40000,40000,40000,0
|
|
20250327,144200,15337850,40000,40000,40000,40000,0
|
|
20250327,144100,15337850,40000,40000,40000,40000,0
|
|
20250327,144000,15337850,40000,40000,40000,40000,0
|
|
20250327,143900,15337850,40000,40000,40000,40000,0
|
|
20250327,143800,15337850,40000,40000,40000,40000,0
|
|
20250327,143700,15337850,40000,40000,40000,40000,0
|
|
20250327,143600,15337850,40000,40000,40000,40000,0
|
|
20250327,143500,15337850,40000,40000,40000,40000,0
|
|
20250327,143400,15337850,40000,40000,40000,40000,0
|
|
20250327,143300,15337850,40000,40000,40000,40000,0
|
|
20250327,143200,15337850,40000,40000,40000,40000,0
|
|
20250327,143100,15337850,40000,40000,40000,40000,0
|
|
20250327,143000,15337850,40000,40000,40000,40000,0
|
|
20250327,142900,15337850,40000,40000,40000,40000,0
|
|
20250327,142800,15337850,40000,40000,40000,40000,0
|
|
20250327,142700,15337850,40000,40000,40000,40000,0
|
|
20250327,142600,15337850,40000,40000,40000,40000,0
|
|
20250327,142500,15337850,40000,40000,40000,40000,0
|
|
20250327,142400,15337850,40000,40000,40000,40000,0
|
|
20250327,142300,15337850,40000,40000,40000,40000,0
|
|
20250327,142200,15337850,40000,40000,40000,40000,0
|
|
20250327,142100,15337850,40000,40000,40000,40000,0
|
|
20250327,142000,15337850,40000,40000,40000,40000,0
|
|
20250327,141900,15337850,40000,40000,40000,40000,0
|
|
20250327,141800,15337850,40000,40000,40000,40000,0
|
|
20250327,141700,15337850,40000,40000,40000,40000,0
|
|
20250327,141600,15337850,40000,40000,40000,40000,0
|
|
20250327,141500,15337850,40000,40000,40000,40000,0
|
|
20250327,141400,15337850,40000,40000,40000,40000,0
|
|
20250327,141300,15337850,40000,40000,40000,40000,0
|
|
20250327,141200,15337850,40000,40000,40000,40000,0
|
|
20250327,141100,15337850,40000,40000,40000,40000,0
|
|
20250327,141000,15337850,40000,40000,40000,40000,0
|
|
20250327,140900,15337850,40000,40000,40000,40000,0
|
|
20250327,140800,15337850,40000,40000,40000,40000,0
|
|
20250327,140700,15337850,40000,40000,40000,40000,0
|
|
20250327,140600,15337850,40000,40000,40000,40000,0
|
|
20250327,140500,15337850,40000,40000,40000,40000,0
|
|
20250327,140400,15337850,40000,40000,40000,40000,0
|
|
20250327,140300,15337850,40000,40000,40000,40000,0
|
|
20250327,140200,15337850,40000,40000,40000,40000,0
|
|
20250327,140100,15337850,40000,40000,40000,40000,0
|
|
20250327,140000,15337850,40000,40000,40000,40000,0
|
|
20250327,135900,15337850,40000,40000,40000,40000,0
|
|
20250327,135800,15337850,40000,40000,40000,40000,0
|
|
20250327,135700,15337850,40000,40000,40000,40000,0
|
|
20250327,135600,15337850,40000,40000,40000,40000,0
|
|
20250327,135500,15337850,40000,40000,40000,40000,0
|
|
20250327,135400,15337850,40000,40000,40000,40000,0
|
|
20250327,135300,15337850,40000,40000,40000,40000,0
|
|
20250327,135200,15337850,40000,40000,40000,40000,0
|
|
20250327,135100,15337850,40000,40000,40000,40000,0
|
|
20250327,135000,15337850,40000,40000,40000,40000,0
|
|
20250327,134900,15337850,40000,40000,40000,40000,0
|
|
20250327,134800,15337850,40000,40000,40000,40000,0
|
|
20250327,134700,15337850,40000,40000,40000,40000,0
|
|
20250327,134600,15337850,40000,40000,40000,40000,3
|
|
20250327,134500,15217850,40000,40000,40000,40000,0
|
|
20250327,134400,15217850,40000,40000,40000,40000,0
|
|
20250327,134300,15217850,40000,40000,40000,40000,0
|
|
20250327,134200,15217850,40000,40000,40000,40000,0
|
|
20250327,134100,15217850,40000,40000,40000,40000,0
|
|
20250327,134000,15217850,40000,40000,40000,40000,0
|
|
20250327,133900,15217850,40000,40000,40000,40000,0
|
|
20250327,133800,15217850,40000,40000,40000,40000,0
|
|
20250327,133700,15217850,40000,40000,40000,40000,0
|
|
20250327,133600,15217850,40000,40000,40000,40000,0
|
|
20250327,133500,15217850,40000,40000,40000,40000,0
|
|
20250327,133400,15217850,40000,40000,40000,40000,0
|
|
20250327,133300,15217850,40000,40000,40000,40000,0
|
|
20250327,133200,15217850,40000,40000,40000,40000,0
|
|
20250327,133100,15217850,40000,40000,40000,40000,0
|
|
20250327,133000,15217850,40000,40000,40000,40000,0
|
|
20250327,132900,15217850,40000,40000,40000,40000,0
|
|
20250327,132800,15217850,40000,40000,40000,40000,0
|
|
20250327,132700,15217850,40000,40000,40000,40000,0
|
|
20250327,132600,15217850,40000,40000,40000,40000,0
|
|
20250327,132500,15217850,40000,40000,40000,40000,0
|
|
20250327,132400,15217850,40000,40000,40000,40000,0
|
|
20250327,132300,15217850,40000,40000,40000,40000,0
|
|
20250327,132200,15217850,40000,40000,40000,40000,0
|
|
20250327,132100,15217850,40000,40000,40000,40000,0
|
|
20250327,132000,15217850,40000,40000,40000,40000,0
|
|
20250327,131900,15217850,40000,40000,40000,40000,0
|
|
20250327,131800,15217850,40000,40000,40000,40000,0
|
|
20250327,131700,15217850,40000,40000,40000,40000,0
|
|
20250327,131600,15217850,40000,40000,40000,40000,0
|
|
20250327,131500,15217850,40000,40000,40000,40000,0
|
|
20250327,131400,15217850,40000,40000,40000,40000,0
|
|
20250327,131300,15217850,40000,40000,40000,40000,0
|
|
20250327,131200,15217850,40000,40000,40000,40000,0
|
|
20250327,131100,15217850,40000,40000,40000,40000,0
|
|
20250327,131000,15217850,40000,40000,40000,40000,0
|
|
20250327,130900,15217850,40000,40000,40000,40000,0
|
|
20250327,130800,15217850,40000,40000,40000,40000,0
|
|
20250327,130700,15217850,40000,40000,40000,40000,0
|
|
20250327,130600,15217850,40000,40000,40000,40000,0
|
|
20250327,130500,15217850,40000,40000,40000,40000,0
|
|
20250327,130400,15217850,40000,40000,40000,40000,0
|
|
20250327,130300,15217850,40000,40000,40000,40000,0
|
|
20250327,130200,15217850,40000,40000,40000,40000,0
|
|
20250327,130100,15217850,40000,40000,40000,40000,0
|
|
20250327,130000,15217850,40000,40000,40000,40000,0
|
|
20250327,125900,15217850,40000,40000,40000,40000,0
|
|
20250327,125800,15217850,40000,40000,40000,40000,0
|
|
20250327,125700,15217850,40000,40000,40000,40000,0
|
|
20250327,125600,15217850,40000,40000,40000,40000,0
|
|
20250327,125500,15217850,40000,40000,40000,40000,0
|
|
20250327,125400,15217850,40000,40000,40000,40000,0
|
|
20250327,125300,15217850,40000,40000,40000,40000,1
|
|
20250327,125200,15177850,40000,40000,40000,40000,0
|
|
20250327,125100,15177850,40000,40000,40000,40000,0
|
|
20250327,125000,15177850,40000,40000,40000,40000,0
|
|
20250327,124900,15177850,40000,40000,40000,40000,0
|
|
20250327,124800,15177850,40000,40000,40000,40000,0
|
|
20250327,124700,15177850,40000,40000,40000,40000,0
|
|
20250327,124600,15177850,40000,40000,40000,40000,0
|
|
20250327,124500,15177850,40000,40000,40000,40000,0
|
|
20250327,124400,15177850,40000,40000,40000,40000,0
|
|
20250327,124300,15177850,40000,40000,40000,40000,0
|
|
20250327,124200,15177850,40000,40000,40000,40000,0
|
|
20250327,124100,15177850,40000,40000,40000,40000,0
|
|
20250327,124000,15177850,40000,40000,40000,40000,0
|
|
20250327,123900,15177850,40000,40000,40000,40000,0
|
|
20250327,123800,15177850,40000,40000,40000,40000,0
|
|
20250327,123700,15177850,40000,40000,40000,40000,0
|
|
20250327,123600,15177850,40000,40000,40000,40000,0
|
|
20250327,123500,15177850,40000,40000,40000,40000,0
|
|
20250327,123400,15177850,40000,40000,40000,40000,0
|
|
20250327,123300,15177850,40000,40000,40000,40000,0
|
|
20250327,123200,15177850,40000,40000,40000,40000,0
|
|
20250327,123100,15177850,40000,40000,40000,40000,0
|
|
20250327,123000,15177850,40000,40000,40000,40000,0
|
|
20250327,122900,15177850,40000,40000,40000,40000,0
|
|
20250327,122800,15177850,40000,40000,40000,40000,0
|
|
20250327,122700,15177850,40000,40000,40000,40000,0
|
|
20250327,122600,15177850,40000,40000,40000,40000,0
|
|
20250327,122500,15177850,40000,40000,40000,40000,0
|
|
20250327,122400,15177850,40000,40000,40000,40000,0
|
|
20250327,122300,15177850,40000,40000,40000,40000,0
|
|
20250327,122200,15177850,40000,40000,40000,40000,0
|
|
20250327,122100,15177850,40000,40000,40000,40000,0
|
|
20250327,122000,15177850,40000,40000,40000,40000,0
|
|
20250327,121900,15177850,40000,40000,40000,40000,0
|
|
20250327,121800,15177850,40000,40000,40000,40000,0
|
|
20250327,121700,15177850,40000,40000,40000,40000,0
|
|
20250327,121600,15177850,40000,40000,40000,40000,0
|
|
20250327,121500,15177850,40000,40000,40000,40000,0
|
|
20250327,121400,15177850,40000,40000,40000,40000,0
|
|
20250327,121300,15177850,40000,40000,40000,40000,0
|
|
20250327,121200,15177850,40000,40000,40000,40000,0
|
|
20250327,121100,15177850,40000,40000,40000,40000,0
|
|
20250327,121000,15177850,40000,40100,40100,40000,216
|
|
20250327,120900,6537650,40100,40100,40100,40100,0
|
|
20250327,120800,6537650,40100,40100,40100,40100,0
|
|
20250327,120700,6537650,40100,40100,40100,40100,0
|
|
20250327,120600,6537650,40100,40100,40100,40100,0
|
|
20250327,120500,6537650,40100,40100,40100,40100,0
|
|
20250327,120400,6537650,40100,40100,40100,40100,0
|
|
20250327,120300,6537650,40100,40100,40100,40100,0
|
|
20250327,120200,6537650,40100,40100,40100,40100,0
|
|
20250327,120100,6537650,40100,40100,40100,40100,0
|
|
20250327,120000,6537650,40100,40100,40100,40100,0
|
|
20250327,115900,6537650,40100,40100,40100,40100,0
|
|
20250327,115800,6537650,40100,40100,40100,40100,0
|
|
20250327,115700,6537650,40100,40100,40100,40100,0
|
|
20250327,115600,6537650,40100,40100,40100,40100,0
|
|
20250327,115500,6537650,40100,40100,40100,40100,0
|
|
20250327,115400,6537650,40100,40100,40100,40100,0
|
|
20250327,115300,6537650,40100,40100,40100,40100,0
|
|
20250327,115200,6537650,40100,40100,40100,40100,0
|
|
20250327,115100,6537650,40100,40100,40100,40100,0
|
|
20250327,115000,6537650,40100,40100,40100,40100,0
|
|
20250327,114900,6537650,40100,40100,40100,40100,0
|
|
20250327,114800,6537650,40100,40100,40100,40100,0
|
|
20250327,114700,6537650,40100,40100,40100,40100,0
|
|
20250327,114600,6537650,40100,40100,40100,40100,0
|
|
20250327,114500,6537650,40100,40100,40100,40100,0
|
|
20250327,114400,6537650,40100,40100,40100,40100,0
|
|
20250327,114300,6537650,40100,40100,40100,40100,0
|
|
20250327,114200,6537650,40100,40100,40100,40100,0
|
|
20250327,114100,6537650,40100,40100,40100,40100,0
|
|
20250327,114000,6537650,40100,40100,40100,40100,0
|
|
20250327,113900,6537650,40100,40100,40100,40100,0
|
|
20250327,113800,6537650,40100,40100,40100,40100,0
|
|
20250327,113700,6537650,40100,40100,40100,40100,0
|
|
20250327,113600,6537650,40100,40100,40100,40100,0
|
|
20250327,113500,6537650,40100,40100,40100,40100,0
|
|
20250327,113400,6537650,40100,40100,40100,40100,0
|
|
20250327,113300,6537650,40100,40100,40100,40100,0
|
|
20250327,113200,6537650,40100,40100,40100,40100,0
|
|
20250327,113100,6537650,40100,40100,40100,40100,0
|
|
20250327,113000,6537650,40100,40100,40100,40100,0
|
|
20250327,112900,6537650,40100,40100,40100,40100,0
|
|
20250327,112800,6537650,40100,40100,40100,40100,150
|
|
20250327,112700,522650,40100,40100,40100,40100,0
|
|
20250327,112600,522650,40100,40100,40100,40100,0
|
|
20250327,112500,522650,40100,40100,40100,40100,0
|
|
20250327,112400,522650,40100,40100,40100,40100,2
|
|
20250327,112300,442450,40100,40100,40100,40100,0
|
|
20250327,112200,442450,40100,40100,40100,40100,0
|
|
20250327,112100,442450,40100,40100,40100,40100,0
|
|
20250327,112000,442450,40100,40100,40100,40100,0
|
|
20250327,111900,442450,40100,40100,40100,40100,0
|
|
20250327,111800,442450,40100,40100,40100,40100,0
|
|
20250327,111700,442450,40100,40100,40100,40100,0
|
|
20250327,111600,442450,40100,40100,40100,40100,0
|
|
20250327,111500,442450,40100,40100,40100,40100,0
|
|
20250327,111400,442450,40100,40100,40100,40100,0
|
|
20250327,111300,442450,40100,40100,40100,40100,0
|
|
20250327,111200,442450,40100,40100,40100,40100,0
|
|
20250327,111100,442450,40100,40100,40100,40100,0
|
|
20250327,111000,442450,40100,40100,40100,40100,0
|
|
20250327,110900,442450,40100,40100,40100,40100,0
|
|
20250327,110800,442450,40100,40100,40100,40100,0
|
|
20250327,110700,442450,40100,40100,40100,40100,0
|
|
20250327,110600,442450,40100,40100,40100,40100,0
|
|
20250327,110500,442450,40100,40100,40100,40100,0
|
|
20250327,110400,442450,40100,40100,40100,40100,0
|
|
20250327,110300,442450,40100,40100,40100,40100,2
|
|
20250327,110200,362250,40100,40100,40100,40100,0
|
|
20250327,110100,362250,40100,40100,40100,40100,0
|
|
20250327,110000,362250,40100,40100,40100,40100,0
|
|
20250327,105900,362250,40100,40100,40100,40100,0
|
|
20250327,105800,362250,40100,40100,40100,40100,0
|
|
20250327,105700,362250,40100,40100,40100,40100,0
|
|
20250327,105600,362250,40100,40100,40100,40100,0
|
|
20250327,105500,362250,40100,40100,40100,40100,0
|
|
20250327,105400,362250,40100,40100,40100,40100,0
|
|
20250327,105300,362250,40100,40100,40100,40100,2
|
|
20250327,105200,282050,40150,40150,40150,40150,0
|
|
20250327,105100,282050,40150,40150,40150,40150,0
|
|
20250327,105000,282050,40150,40150,40150,40150,0
|
|
20250327,104900,282050,40150,40150,40150,40150,0
|
|
20250327,104800,282050,40150,40150,40150,40150,0
|
|
20250327,104700,282050,40150,40150,40150,40150,0
|
|
20250327,104600,282050,40150,40150,40150,40150,0
|
|
20250327,104500,282050,40150,40150,40150,40150,0
|
|
20250327,104400,282050,40150,40150,40150,40150,0
|
|
20250327,104300,282050,40150,40150,40150,40150,1
|
|
20250327,104200,241900,40150,40150,40150,40150,1
|
|
20250327,104100,201750,40150,40150,40150,40150,0
|
|
20250327,104000,201750,40150,40150,40150,40150,0
|
|
20250327,103900,201750,40150,40150,40150,40150,0
|
|
20250327,103800,201750,40150,40150,40150,40150,0
|
|
20250327,103700,201750,40150,40150,40150,40150,0
|
|
20250327,103600,201750,40150,40150,40150,40150,0
|
|
20250327,103500,201750,40150,40150,40150,40150,0
|
|
20250327,103400,201750,40150,40150,40150,40150,0
|
|
20250327,103300,201750,40150,40150,40150,40150,0
|
|
20250327,103200,201750,40150,40150,40150,40150,0
|
|
20250327,103100,201750,40150,40150,40150,40150,0
|
|
20250327,103000,201750,40150,40150,40150,40150,0
|
|
20250327,102900,201750,40150,40150,40150,40150,0
|
|
20250327,102800,201750,40150,40150,40150,40150,0
|
|
20250327,102700,201750,40150,40150,40150,40150,0
|
|
20250327,102600,201750,40150,40150,40150,40150,0
|
|
20250327,102500,201750,40150,40150,40150,40150,0
|
|
20250327,102400,201750,40150,40150,40150,40150,0
|
|
20250327,102300,201750,40150,40150,40150,40150,0
|
|
20250327,102200,201750,40150,40150,40150,40150,0
|
|
20250327,102100,201750,40150,40150,40150,40150,0
|
|
20250327,102000,201750,40150,40150,40150,40150,0
|
|
20250327,101900,201750,40150,40150,40150,40150,0
|
|
20250327,101800,201750,40150,40150,40150,40150,0
|
|
20250327,101700,201750,40150,40150,40150,40150,0
|
|
20250327,101600,201750,40150,40150,40150,40150,0
|
|
20250327,101500,201750,40150,40150,40150,40150,0
|
|
20250327,101400,201750,40150,40150,40150,40150,0
|
|
20250327,101300,201750,40150,40150,40150,40150,0
|
|
20250327,101200,201750,40150,40150,40150,40150,0
|
|
20250327,101100,201750,40150,40150,40150,40150,0
|
|
20250327,101000,201750,40150,40150,40150,40150,0
|
|
20250327,100900,201750,40150,40150,40150,40150,0
|
|
20250327,100800,201750,40150,40150,40150,40150,0
|
|
20250327,100700,201750,40150,40150,40150,40150,0
|
|
20250327,100600,201750,40150,40150,40150,40150,0
|
|
20250327,100500,201750,40150,40150,40150,40150,0
|
|
20250327,100400,201750,40150,40150,40150,40150,0
|
|
20250327,100300,201750,40150,40150,40150,40150,0
|
|
20250327,100200,201750,40150,40150,40150,40150,0
|
|
20250327,100100,201750,40150,40150,40150,40150,0
|
|
20250327,100000,201750,40150,40150,40150,40150,0
|
|
20250327,095900,201750,40150,40150,40150,40150,0
|
|
20250327,095800,201750,40150,40150,40150,40150,1
|
|
20250327,095700,161600,40450,40450,40450,40450,0
|
|
20250327,095600,161600,40450,40450,40450,40450,0
|
|
20250327,095500,161600,40450,40450,40450,40450,0
|
|
20250327,095400,161600,40450,40450,40450,40450,2
|
|
20250327,095300,80700,40200,40200,40200,40200,0
|
|
20250327,095200,80700,40200,40200,40200,40200,0
|
|
20250327,095100,80700,40200,40200,40200,40200,1
|
|
20250327,095000,40500,40500,40500,40500,40500,0
|
|
20250327,094900,40500,40500,40500,40500,40500,1
|
|
20250327,094800,0,40150,40150,40150,40150,0
|
|
20250327,094700,0,40150,40150,40150,40150,0
|
|
20250327,094600,0,40150,40150,40150,40150,0
|
|
20250327,094500,0,40150,40150,40150,40150,0
|
|
20250327,094400,0,40150,40150,40150,40150,0
|
|
20250327,094300,0,40150,40150,40150,40150,0
|
|
20250327,094200,0,40150,40150,40150,40150,0
|
|
20250327,094100,0,40150,40150,40150,40150,0
|
|
20250327,094000,0,40150,40150,40150,40150,0
|
|
20250327,093900,0,40150,40150,40150,40150,0
|
|
20250327,093800,0,40150,40150,40150,40150,0
|
|
20250327,093700,0,40150,40150,40150,40150,0
|
|
20250327,093600,0,40150,40150,40150,40150,0
|
|
20250327,093500,0,40150,40150,40150,40150,0
|
|
20250327,093400,0,40150,40150,40150,40150,0
|
|
20250327,093300,0,40150,40150,40150,40150,0
|
|
20250327,093200,0,40150,40150,40150,40150,0
|
|
20250327,093100,0,40150,40150,40150,40150,0
|
|
20250327,093000,0,40150,40150,40150,40150,0
|
|
20250327,092900,0,40150,40150,40150,40150,0
|
|
20250327,092800,0,40150,40150,40150,40150,0
|
|
20250327,092700,0,40150,40150,40150,40150,0
|
|
20250327,092600,0,40150,40150,40150,40150,0
|
|
20250327,092500,0,40150,40150,40150,40150,0
|
|
20250327,092400,0,40150,40150,40150,40150,0
|
|
20250327,092300,0,40150,40150,40150,40150,0
|
|
20250327,092200,0,40150,40150,40150,40150,0
|
|
20250327,092100,0,40150,40150,40150,40150,0
|
|
20250327,092000,0,40150,40150,40150,40150,0
|
|
20250327,091900,0,40150,40150,40150,40150,0
|
|
20250327,091800,0,40150,40150,40150,40150,0
|
|
20250327,091700,0,40150,40150,40150,40150,0
|
|
20250327,091600,0,40150,40150,40150,40150,0
|
|
20250327,091500,0,40150,40150,40150,40150,0
|
|
20250327,091400,0,40150,40150,40150,40150,0
|
|
20250327,091300,0,40150,40150,40150,40150,0
|
|
20250327,091200,0,40150,40150,40150,40150,0
|
|
20250327,091100,0,40150,40150,40150,40150,0
|
|
20250327,091000,0,40150,40150,40150,40150,0
|
|
20250327,090900,0,40150,40150,40150,40150,0
|
|
20250327,090800,0,40150,40150,40150,40150,0
|
|
20250327,090700,0,40150,40150,40150,40150,0
|
|
20250327,090600,0,40150,40150,40150,40150,0
|
|
20250327,090500,0,40150,40150,40150,40150,0
|
|
20250327,090400,0,40150,40150,40150,40150,0
|
|
20250327,090300,0,40150,40150,40150,40150,0
|
|
20250327,090200,0,40150,40150,40150,40150,0
|
|
20250327,090100,0,40150,40150,40150,40150,0
|
|
20250327,090000,0,40150,40150,40150,40150,0
|