571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,182800,14779300,40150,40150,40150,40150,4
|
|
20250403,182700,14779300,40150,40150,40150,40150,0
|
|
20250403,182600,14779300,40150,40150,40150,40150,0
|
|
20250403,182500,14779300,40150,40150,40150,40150,0
|
|
20250403,182400,14779300,40150,40150,40150,40150,0
|
|
20250403,182300,14779300,40150,40150,40150,40150,0
|
|
20250403,182200,14779300,40150,40150,40150,40150,0
|
|
20250403,182100,14779300,40150,40150,40150,40150,0
|
|
20250403,182000,14779300,40150,40150,40150,40150,0
|
|
20250403,181900,14779300,40150,40150,40150,40150,0
|
|
20250403,181800,14779300,40150,40150,40150,40150,0
|
|
20250403,181700,14779300,40150,40150,40150,40150,0
|
|
20250403,181600,14779300,40150,40150,40150,40150,0
|
|
20250403,181500,14779300,40150,40150,40150,40150,0
|
|
20250403,181400,14779300,40150,40150,40150,40150,0
|
|
20250403,181300,14779300,40150,40150,40150,40150,0
|
|
20250403,181200,14779300,40150,40150,40150,40150,0
|
|
20250403,181100,14779300,40150,40150,40150,40150,0
|
|
20250403,181000,14779300,40150,40150,40150,40150,0
|
|
20250403,180900,14779300,40150,40150,40150,40150,0
|
|
20250403,180800,14779300,40150,40150,40150,40150,0
|
|
20250403,180700,14779300,40150,40150,40150,40150,0
|
|
20250403,180600,14779300,40150,40150,40150,40150,0
|
|
20250403,180500,14779300,40150,40150,40150,40150,0
|
|
20250403,180400,14779300,40150,40150,40150,40150,0
|
|
20250403,180300,14779300,40150,40150,40150,40150,0
|
|
20250403,180200,14779300,40150,40150,40150,40150,0
|
|
20250403,180100,14779300,40150,40150,40150,40150,0
|
|
20250403,180000,14779300,40150,40150,40150,40150,0
|
|
20250403,175900,14779300,40150,40150,40150,40150,0
|
|
20250403,175800,14779300,40150,40150,40150,40150,4
|
|
20250403,175700,14779300,40150,40150,40150,40150,0
|
|
20250403,175600,14779300,40150,40150,40150,40150,0
|
|
20250403,175500,14779300,40150,40150,40150,40150,0
|
|
20250403,175400,14779300,40150,40150,40150,40150,0
|
|
20250403,175300,14779300,40150,40150,40150,40150,0
|
|
20250403,175200,14779300,40150,40150,40150,40150,0
|
|
20250403,175100,14779300,40150,40150,40150,40150,0
|
|
20250403,175000,14779300,40150,40150,40150,40150,0
|
|
20250403,174900,14779300,40150,40150,40150,40150,0
|
|
20250403,174800,14779300,40150,40150,40150,40150,0
|
|
20250403,174700,14779300,40150,40150,40150,40150,0
|
|
20250403,174600,14779300,40150,40150,40150,40150,0
|
|
20250403,174500,14779300,40150,40150,40150,40150,0
|
|
20250403,174400,14779300,40150,40150,40150,40150,0
|
|
20250403,174300,14779300,40150,40150,40150,40150,0
|
|
20250403,174200,14779300,40150,40150,40150,40150,0
|
|
20250403,174100,14779300,40150,40150,40150,40150,0
|
|
20250403,174000,14779300,40150,40150,40150,40150,0
|
|
20250403,173900,14779300,40150,40150,40150,40150,0
|
|
20250403,173800,14779300,40150,40150,40150,40150,0
|
|
20250403,173700,14779300,40150,40150,40150,40150,0
|
|
20250403,173600,14779300,40150,40150,40150,40150,0
|
|
20250403,173500,14779300,40150,40150,40150,40150,0
|
|
20250403,173400,14779300,40150,40150,40150,40150,0
|
|
20250403,173300,14779300,40150,40150,40150,40150,0
|
|
20250403,173200,14779300,40150,40150,40150,40150,0
|
|
20250403,173100,14779300,40150,40150,40150,40150,0
|
|
20250403,173000,14779300,40150,40150,40150,40150,0
|
|
20250403,172900,14779300,40150,40150,40150,40150,0
|
|
20250403,172800,14779300,40150,40150,40150,40150,4
|
|
20250403,172700,14779300,40150,40150,40150,40150,0
|
|
20250403,172600,14779300,40150,40150,40150,40150,0
|
|
20250403,172500,14779300,40150,40150,40150,40150,0
|
|
20250403,172400,14779300,40150,40150,40150,40150,0
|
|
20250403,172300,14779300,40150,40150,40150,40150,0
|
|
20250403,172200,14779300,40150,40150,40150,40150,0
|
|
20250403,172100,14779300,40150,40150,40150,40150,0
|
|
20250403,172000,14779300,40150,40150,40150,40150,0
|
|
20250403,171900,14779300,40150,40150,40150,40150,0
|
|
20250403,171800,14779300,40150,40150,40150,40150,0
|
|
20250403,171700,14779300,40150,40150,40150,40150,0
|
|
20250403,171600,14779300,40150,40150,40150,40150,0
|
|
20250403,171500,14779300,40150,40150,40150,40150,0
|
|
20250403,171400,14779300,40150,40150,40150,40150,0
|
|
20250403,171300,14779300,40150,40150,40150,40150,0
|
|
20250403,171200,14779300,40150,40150,40150,40150,0
|
|
20250403,171100,14779300,40150,40150,40150,40150,0
|
|
20250403,171000,14779300,40150,40150,40150,40150,0
|
|
20250403,170900,14779300,40150,40150,40150,40150,0
|
|
20250403,170800,14779300,40150,40150,40150,40150,0
|
|
20250403,170700,14779300,40150,40150,40150,40150,0
|
|
20250403,170600,14779300,40150,40150,40150,40150,0
|
|
20250403,170500,14779300,40150,40150,40150,40150,0
|
|
20250403,170400,14779300,40150,40150,40150,40150,0
|
|
20250403,170300,14779300,40150,40150,40150,40150,0
|
|
20250403,170200,14779300,40150,40150,40150,40150,0
|
|
20250403,170100,14779300,40150,40150,40150,40150,0
|
|
20250403,170000,14779300,40150,40150,40150,40150,0
|
|
20250403,165900,14779300,40150,40150,40150,40150,0
|
|
20250403,165800,14779300,40150,40150,40150,40150,4
|
|
20250403,165700,14779300,40150,40150,40150,40150,0
|
|
20250403,165600,14779300,40150,40150,40150,40150,0
|
|
20250403,165500,14779300,40150,40150,40150,40150,0
|
|
20250403,165400,14779300,40150,40150,40150,40150,0
|
|
20250403,165300,14779300,40150,40150,40150,40150,0
|
|
20250403,165200,14779300,40150,40150,40150,40150,0
|
|
20250403,165100,14779300,40150,40150,40150,40150,0
|
|
20250403,165000,14779300,40150,40150,40150,40150,0
|
|
20250403,164900,14779300,40150,40150,40150,40150,0
|
|
20250403,164800,14779300,40150,40150,40150,40150,0
|
|
20250403,164700,14779300,40150,40150,40150,40150,0
|
|
20250403,164600,14779300,40150,40150,40150,40150,0
|
|
20250403,164500,14779300,40150,40150,40150,40150,0
|
|
20250403,164400,14779300,40150,40150,40150,40150,0
|
|
20250403,164300,14779300,40150,40150,40150,40150,0
|
|
20250403,164200,14779300,40150,40150,40150,40150,0
|
|
20250403,164100,14779300,40150,40150,40150,40150,0
|
|
20250403,164000,14779300,40150,40150,40150,40150,0
|
|
20250403,163900,14779300,40150,40150,40150,40150,0
|
|
20250403,163800,14779300,40150,40150,40150,40150,0
|
|
20250403,163700,14779300,40150,40150,40150,40150,0
|
|
20250403,163600,14779300,40150,40150,40150,40150,0
|
|
20250403,163500,14779300,40150,40150,40150,40150,0
|
|
20250403,163400,14779300,40150,40150,40150,40150,0
|
|
20250403,163300,14779300,40150,40150,40150,40150,0
|
|
20250403,163200,14779300,40150,40150,40150,40150,0
|
|
20250403,163100,14779300,40150,40150,40150,40150,0
|
|
20250403,163000,14779300,40150,40150,40150,40150,0
|
|
20250403,162900,14779300,40150,40150,40150,40150,0
|
|
20250403,162800,14779300,40150,40150,40150,40150,4
|
|
20250403,162700,14779300,40150,40150,40150,40150,0
|
|
20250403,162600,14779300,40150,40150,40150,40150,0
|
|
20250403,162500,14779300,40150,40150,40150,40150,0
|
|
20250403,162400,14779300,40150,40150,40150,40150,0
|
|
20250403,162300,14779300,40150,40150,40150,40150,0
|
|
20250403,162200,14779300,40150,40150,40150,40150,0
|
|
20250403,162100,14779300,40150,40150,40150,40150,0
|
|
20250403,162000,14779300,40150,40150,40150,40150,0
|
|
20250403,161900,14779300,40150,40150,40150,40150,0
|
|
20250403,161800,14779300,40150,40150,40150,40150,0
|
|
20250403,161700,14779300,40150,40150,40150,40150,0
|
|
20250403,161600,14779300,40150,40150,40150,40150,0
|
|
20250403,161500,14779300,40150,40150,40150,40150,0
|
|
20250403,161400,14779300,40150,40150,40150,40150,0
|
|
20250403,161300,14779300,40150,40150,40150,40150,0
|
|
20250403,161200,14779300,40150,40150,40150,40150,0
|
|
20250403,161100,14779300,40150,40150,40150,40150,0
|
|
20250403,161000,14779300,40150,40150,40150,40150,0
|
|
20250403,160900,14779300,40150,40150,40150,40150,0
|
|
20250403,160800,14779300,40150,40150,40150,40150,0
|
|
20250403,160700,14779300,40150,40150,40150,40150,0
|
|
20250403,160600,14779300,40150,40150,40150,40150,0
|
|
20250403,160500,14779300,40150,40150,40150,40150,0
|
|
20250403,160400,14779300,40150,40150,40150,40150,0
|
|
20250403,160300,14779300,40150,40150,40150,40150,0
|
|
20250403,160200,14779300,40150,40150,40150,40150,0
|
|
20250403,160100,14779300,40150,40150,40150,40150,0
|
|
20250403,160000,14779300,40150,40150,40150,40150,0
|
|
20250403,155900,14779300,40150,40150,40150,40150,0
|
|
20250403,155800,14779300,40150,40150,40150,40150,4
|
|
20250403,155700,14779300,40150,40150,40150,40150,0
|
|
20250403,155600,14779300,40150,40150,40150,40150,0
|
|
20250403,155500,14779300,40150,40150,40150,40150,0
|
|
20250403,155400,14779300,40150,40150,40150,40150,0
|
|
20250403,155300,14779300,40150,40150,40150,40150,0
|
|
20250403,155200,14779300,40150,40150,40150,40150,0
|
|
20250403,155100,14779300,40150,40150,40150,40150,0
|
|
20250403,155000,14779300,40150,40150,40150,40150,0
|
|
20250403,154900,14779300,40150,40150,40150,40150,0
|
|
20250403,154800,14779300,40150,40150,40150,40150,0
|
|
20250403,154700,14779300,40150,40150,40150,40150,0
|
|
20250403,154600,14779300,40150,40150,40150,40150,0
|
|
20250403,154500,14779300,40150,40150,40150,40150,0
|
|
20250403,154400,14779300,40150,40150,40150,40150,0
|
|
20250403,154300,14779300,40150,40150,40150,40150,0
|
|
20250403,154200,14779300,40150,40150,40150,40150,0
|
|
20250403,154100,14779300,40150,40150,40150,40150,0
|
|
20250403,154000,14779300,40150,40150,40150,40150,0
|
|
20250403,153900,14779300,40150,40150,40150,40150,0
|
|
20250403,153800,14779300,40150,40150,40150,40150,0
|
|
20250403,153700,14779300,40150,40150,40150,40150,0
|
|
20250403,153600,14779300,40150,40150,40150,40150,0
|
|
20250403,153500,14779300,40150,40150,40150,40150,0
|
|
20250403,153400,14779300,40150,40150,40150,40150,0
|
|
20250403,153300,14779300,40150,40150,40150,40150,0
|
|
20250403,153200,14779300,40150,40150,40150,40150,0
|
|
20250403,153100,14779300,40150,40150,40150,40150,0
|
|
20250403,153000,14779300,40150,40150,40150,40150,4
|
|
20250403,152900,14618700,40000,40000,40000,40000,0
|
|
20250403,152800,14618700,40000,40000,40000,40000,0
|
|
20250403,152700,14618700,40000,40000,40000,40000,0
|
|
20250403,152600,14618700,40000,40000,40000,40000,0
|
|
20250403,152500,14618700,40000,40000,40000,40000,0
|
|
20250403,152400,14618700,40000,40000,40000,40000,0
|
|
20250403,152300,14618700,40000,40000,40000,40000,0
|
|
20250403,152200,14618700,40000,40000,40000,40000,0
|
|
20250403,152100,14618700,40000,40000,40000,40000,0
|
|
20250403,152000,14618700,40000,40000,40000,40000,0
|
|
20250403,151900,14618700,40000,40000,40000,40000,0
|
|
20250403,151800,14618700,40000,40000,40000,40000,0
|
|
20250403,151700,14618700,40000,40000,40000,40000,0
|
|
20250403,151600,14618700,40000,40000,40000,40000,0
|
|
20250403,151500,14618700,40000,40000,40000,40000,0
|
|
20250403,151400,14618700,40000,40000,40000,40000,0
|
|
20250403,151300,14618700,40000,40000,40000,40000,0
|
|
20250403,151200,14618700,40000,40000,40000,40000,0
|
|
20250403,151100,14618700,40000,40000,40000,40000,0
|
|
20250403,151000,14618700,40000,40000,40000,40000,1
|
|
20250403,150900,14578700,40150,40150,40150,40150,0
|
|
20250403,150800,14578700,40150,40150,40150,40150,0
|
|
20250403,150700,14578700,40150,40150,40150,40150,0
|
|
20250403,150600,14578700,40150,40150,40150,40150,0
|
|
20250403,150500,14578700,40150,40150,40150,40150,2
|
|
20250403,150400,14498400,40150,40150,40150,40150,0
|
|
20250403,150300,14498400,40150,40150,40150,40150,0
|
|
20250403,150200,14498400,40150,40150,40150,40150,0
|
|
20250403,150100,14498400,40150,40150,40150,40150,0
|
|
20250403,150000,14498400,40150,40150,40150,40150,1
|
|
20250403,145900,14458250,40000,40000,40000,40000,0
|
|
20250403,145800,14458250,40000,40000,40000,40000,0
|
|
20250403,145700,14458250,40000,40000,40000,40000,0
|
|
20250403,145600,14458250,40000,40000,40000,40000,0
|
|
20250403,145500,14458250,40000,40000,40000,40000,0
|
|
20250403,145400,14458250,40000,40000,40000,40000,0
|
|
20250403,145300,14458250,40000,40000,40000,40000,0
|
|
20250403,145200,14458250,40000,40000,40000,40000,0
|
|
20250403,145100,14458250,40000,40000,40000,40000,0
|
|
20250403,145000,14458250,40000,40000,40000,40000,0
|
|
20250403,144900,14458250,40000,40000,40000,40000,0
|
|
20250403,144800,14458250,40000,40000,40000,40000,0
|
|
20250403,144700,14458250,40000,40000,40000,40000,0
|
|
20250403,144600,14458250,40000,40000,40000,40000,0
|
|
20250403,144500,14458250,40000,40000,40000,40000,0
|
|
20250403,144400,14458250,40000,40000,40000,40000,0
|
|
20250403,144300,14458250,40000,40000,40000,40000,0
|
|
20250403,144200,14458250,40000,40000,40000,40000,100
|
|
20250403,144100,10458250,40100,40100,40100,40100,0
|
|
20250403,144000,10458250,40100,40100,40100,40100,0
|
|
20250403,143900,10458250,40100,40100,40100,40100,0
|
|
20250403,143800,10458250,40100,40100,40100,40100,0
|
|
20250403,143700,10458250,40100,40100,40100,40100,0
|
|
20250403,143600,10458250,40100,40100,40100,40100,0
|
|
20250403,143500,10458250,40100,40100,40100,40100,0
|
|
20250403,143400,10458250,40100,40100,40100,40100,0
|
|
20250403,143300,10458250,40100,40100,40100,40100,0
|
|
20250403,143200,10458250,40100,40100,40100,40100,0
|
|
20250403,143100,10458250,40100,40100,40100,40100,0
|
|
20250403,143000,10458250,40100,40100,40100,40100,0
|
|
20250403,142900,10458250,40100,40100,40100,40100,0
|
|
20250403,142800,10458250,40100,40100,40100,40100,0
|
|
20250403,142700,10458250,40100,40100,40100,40100,0
|
|
20250403,142600,10458250,40100,40100,40100,40100,0
|
|
20250403,142500,10458250,40100,40100,40100,40100,0
|
|
20250403,142400,10458250,40100,40100,40100,40100,0
|
|
20250403,142300,10458250,40100,40100,40100,40100,0
|
|
20250403,142200,10458250,40100,40100,40100,40100,0
|
|
20250403,142100,10458250,40100,40100,40100,40100,0
|
|
20250403,142000,10458250,40100,40100,40100,40100,0
|
|
20250403,141900,10458250,40100,40100,40100,40100,0
|
|
20250403,141800,10458250,40100,40100,40100,40100,0
|
|
20250403,141700,10458250,40100,40100,40100,40100,0
|
|
20250403,141600,10458250,40100,40100,40100,40100,0
|
|
20250403,141500,10458250,40100,40100,40100,40100,0
|
|
20250403,141400,10458250,40100,40100,40100,40100,0
|
|
20250403,141300,10458250,40100,40100,40100,40100,0
|
|
20250403,141200,10458250,40100,40100,40100,40100,0
|
|
20250403,141100,10458250,40100,40100,40100,40100,0
|
|
20250403,141000,10458250,40100,40100,40100,40100,0
|
|
20250403,140900,10458250,40100,40100,40100,40100,0
|
|
20250403,140800,10458250,40100,40100,40100,40100,0
|
|
20250403,140700,10458250,40100,40100,40100,40100,0
|
|
20250403,140600,10458250,40100,40100,40100,40100,0
|
|
20250403,140500,10458250,40100,40100,40100,40100,0
|
|
20250403,140400,10458250,40100,40100,40100,40100,0
|
|
20250403,140300,10458250,40100,40100,40100,40100,0
|
|
20250403,140200,10458250,40100,40100,40100,40100,0
|
|
20250403,140100,10458250,40100,40100,40100,40100,0
|
|
20250403,140000,10458250,40100,40100,40100,40100,0
|
|
20250403,135900,10458250,40100,40100,40100,40100,0
|
|
20250403,135800,10458250,40100,40100,40100,40100,0
|
|
20250403,135700,10458250,40100,40100,40100,40100,0
|
|
20250403,135600,10458250,40100,40100,40100,40100,0
|
|
20250403,135500,10458250,40100,40100,40100,40100,0
|
|
20250403,135400,10458250,40100,40100,40100,40100,0
|
|
20250403,135300,10458250,40100,40100,40100,40100,0
|
|
20250403,135200,10458250,40100,40100,40100,40100,0
|
|
20250403,135100,10458250,40100,40100,40100,40100,0
|
|
20250403,135000,10458250,40100,40100,40100,40100,0
|
|
20250403,134900,10458250,40100,40100,40100,40100,0
|
|
20250403,134800,10458250,40100,40100,40100,40100,0
|
|
20250403,134700,10458250,40100,40100,40100,40100,0
|
|
20250403,134600,10458250,40100,40100,40100,40100,0
|
|
20250403,134500,10458250,40100,40100,40100,40100,0
|
|
20250403,134400,10458250,40100,40100,40100,40100,0
|
|
20250403,134300,10458250,40100,40100,40100,40100,0
|
|
20250403,134200,10458250,40100,40100,40100,40100,0
|
|
20250403,134100,10458250,40100,40100,40100,40100,0
|
|
20250403,134000,10458250,40100,40100,40100,40100,0
|
|
20250403,133900,10458250,40100,40100,40100,40100,9
|
|
20250403,133800,10097350,40150,40150,40150,40150,0
|
|
20250403,133700,10097350,40150,40150,40150,40150,0
|
|
20250403,133600,10097350,40150,40150,40150,40150,0
|
|
20250403,133500,10097350,40150,40150,40150,40150,0
|
|
20250403,133400,10097350,40150,40150,40150,40150,0
|
|
20250403,133300,10097350,40150,40150,40150,40150,0
|
|
20250403,133200,10097350,40150,40150,40150,40150,0
|
|
20250403,133100,10097350,40150,40150,40150,40150,0
|
|
20250403,133000,10097350,40150,40150,40150,40150,0
|
|
20250403,132900,10097350,40150,40150,40150,40150,0
|
|
20250403,132800,10097350,40150,40150,40150,40150,0
|
|
20250403,132700,10097350,40150,40150,40150,40150,0
|
|
20250403,132600,10097350,40150,40150,40150,40150,0
|
|
20250403,132500,10097350,40150,40150,40150,40150,1
|
|
20250403,132400,10057200,39950,39950,39950,39950,0
|
|
20250403,132300,10057200,39950,39950,39950,39950,0
|
|
20250403,132200,10057200,39950,39950,39950,39950,0
|
|
20250403,132100,10057200,39950,39950,39950,39950,0
|
|
20250403,132000,10057200,39950,39950,39950,39950,0
|
|
20250403,131900,10057200,39950,39950,39950,39950,0
|
|
20250403,131800,10057200,39950,39950,39950,39950,0
|
|
20250403,131700,10057200,39950,39950,39950,39950,0
|
|
20250403,131600,10057200,39950,39950,39950,39950,0
|
|
20250403,131500,10057200,39950,39950,39950,39950,0
|
|
20250403,131400,10057200,39950,39950,39950,39950,0
|
|
20250403,131300,10057200,39950,39950,39950,39950,0
|
|
20250403,131200,10057200,39950,39950,39950,39950,0
|
|
20250403,131100,10057200,39950,39950,39950,39950,0
|
|
20250403,131000,10057200,39950,39950,39950,39950,0
|
|
20250403,130900,10057200,39950,39950,39950,39950,0
|
|
20250403,130800,10057200,39950,39950,39950,39950,0
|
|
20250403,130700,10057200,39950,39950,39950,39950,0
|
|
20250403,130600,10057200,39950,39950,39950,39950,0
|
|
20250403,130500,10057200,39950,39950,39950,39950,4
|
|
20250403,130400,9897400,40050,40050,40050,40050,44
|
|
20250403,130300,8135200,40050,40050,40050,40050,0
|
|
20250403,130200,8135200,40050,40050,40050,40050,0
|
|
20250403,130100,8135200,40050,40050,40050,40050,0
|
|
20250403,130000,8135200,40050,40050,40050,40050,0
|
|
20250403,125900,8135200,40050,40050,40050,40050,0
|
|
20250403,125800,8135200,40050,40050,40050,40050,0
|
|
20250403,125700,8135200,40050,40050,40050,40050,0
|
|
20250403,125600,8135200,40050,40050,40050,40050,0
|
|
20250403,125500,8135200,40050,40050,40050,40050,0
|
|
20250403,125400,8135200,40050,40050,40050,40050,0
|
|
20250403,125300,8135200,40050,40050,40050,40050,0
|
|
20250403,125200,8135200,40050,40050,40050,40050,0
|
|
20250403,125100,8135200,40050,40050,40050,40050,0
|
|
20250403,125000,8135200,40050,40050,40050,40050,0
|
|
20250403,124900,8135200,40050,40050,40050,40050,0
|
|
20250403,124800,8135200,40050,40050,40050,40050,0
|
|
20250403,124700,8135200,40050,40050,40050,40050,0
|
|
20250403,124600,8135200,40050,40050,40050,40050,0
|
|
20250403,124500,8135200,40050,40050,40050,40050,0
|
|
20250403,124400,8135200,40050,40050,40050,40050,0
|
|
20250403,124300,8135200,40050,40050,40050,40050,0
|
|
20250403,124200,8135200,40050,40050,40050,40050,12
|
|
20250403,124100,7654600,40000,40000,40000,40000,0
|
|
20250403,124000,7654600,40000,40000,40000,40000,0
|
|
20250403,123900,7654600,40000,40000,40000,40000,0
|
|
20250403,123800,7654600,40000,40000,40000,40000,0
|
|
20250403,123700,7654600,40000,40000,40000,40000,0
|
|
20250403,123600,7654600,40000,40000,40000,40000,0
|
|
20250403,123500,7654600,40000,40000,40000,40000,0
|
|
20250403,123400,7654600,40000,40000,40000,40000,0
|
|
20250403,123300,7654600,40000,40000,40000,40000,0
|
|
20250403,123200,7654600,40000,40000,40000,40000,0
|
|
20250403,123100,7654600,40000,40000,40000,40000,0
|
|
20250403,123000,7654600,40000,40000,40000,40000,0
|
|
20250403,122900,7654600,40000,40000,40000,40000,0
|
|
20250403,122800,7654600,40000,40000,40000,40000,0
|
|
20250403,122700,7654600,40000,40000,40000,40000,0
|
|
20250403,122600,7654600,40000,40000,40000,40000,0
|
|
20250403,122500,7654600,40000,40000,40000,40000,0
|
|
20250403,122400,7654600,40000,40000,40000,40000,0
|
|
20250403,122300,7654600,40000,40000,40000,40000,0
|
|
20250403,122200,7654600,40000,40000,40000,40000,0
|
|
20250403,122100,7654600,40000,40000,40000,40000,0
|
|
20250403,122000,7654600,40000,40000,40000,40000,0
|
|
20250403,121900,7654600,40000,40000,40000,40000,0
|
|
20250403,121800,7654600,40000,40000,40000,40000,0
|
|
20250403,121700,7654600,40000,40000,40000,40000,0
|
|
20250403,121600,7654600,40000,40000,40000,40000,0
|
|
20250403,121500,7654600,40000,40000,40000,40000,0
|
|
20250403,121400,7654600,40000,40000,40000,40000,0
|
|
20250403,121300,7654600,40000,40000,40000,40000,0
|
|
20250403,121200,7654600,40000,40000,40000,40000,0
|
|
20250403,121100,7654600,40000,40000,40000,40000,0
|
|
20250403,121000,7654600,40000,40000,40000,40000,0
|
|
20250403,120900,7654600,40000,40000,40000,40000,0
|
|
20250403,120800,7654600,40000,40000,40000,40000,0
|
|
20250403,120700,7654600,40000,40000,40000,40000,0
|
|
20250403,120600,7654600,40000,40000,40000,40000,0
|
|
20250403,120500,7654600,40000,40000,40000,40000,0
|
|
20250403,120400,7654600,40000,40000,40000,40000,0
|
|
20250403,120300,7654600,40000,40000,40000,40000,0
|
|
20250403,120200,7654600,40000,40000,40000,40000,0
|
|
20250403,120100,7654600,40000,40000,40000,40000,0
|
|
20250403,120000,7654600,40000,40000,40000,40000,0
|
|
20250403,115900,7654600,40000,40000,40000,40000,0
|
|
20250403,115800,7654600,40000,40000,40000,40000,0
|
|
20250403,115700,7654600,40000,40000,40000,40000,0
|
|
20250403,115600,7654600,40000,40000,40000,40000,0
|
|
20250403,115500,7654600,40000,40000,40000,40000,0
|
|
20250403,115400,7654600,40000,40000,40000,40000,0
|
|
20250403,115300,7654600,40000,40000,40000,40000,0
|
|
20250403,115200,7654600,40000,40000,40000,40000,0
|
|
20250403,115100,7654600,40000,40000,40000,40000,0
|
|
20250403,115000,7654600,40000,40000,40000,40000,0
|
|
20250403,114900,7654600,40000,40000,40000,40000,0
|
|
20250403,114800,7654600,40000,40000,40000,40000,0
|
|
20250403,114700,7654600,40000,40000,40000,40000,0
|
|
20250403,114600,7654600,40000,40000,40000,40000,0
|
|
20250403,114500,7654600,40000,40000,40000,40000,0
|
|
20250403,114400,7654600,40000,40000,40000,40000,0
|
|
20250403,114300,7654600,40000,40000,40000,40000,0
|
|
20250403,114200,7654600,40000,40000,40000,40000,0
|
|
20250403,114100,7654600,40000,40000,40000,40000,0
|
|
20250403,114000,7654600,40000,40000,40000,40000,0
|
|
20250403,113900,7654600,40000,40000,40000,40000,0
|
|
20250403,113800,7654600,40000,40000,40000,40000,0
|
|
20250403,113700,7654600,40000,40000,40000,40000,0
|
|
20250403,113600,7654600,40000,40000,40000,40000,0
|
|
20250403,113500,7654600,40000,40000,40000,40000,0
|
|
20250403,113400,7654600,40000,40000,40000,40000,0
|
|
20250403,113300,7654600,40000,40000,40000,40000,0
|
|
20250403,113200,7654600,40000,40000,40000,40000,0
|
|
20250403,113100,7654600,40000,40000,40000,40000,0
|
|
20250403,113000,7654600,40000,40000,40000,40000,0
|
|
20250403,112900,7654600,40000,40000,40000,40000,0
|
|
20250403,112800,7654600,40000,40000,40000,40000,0
|
|
20250403,112700,7654600,40000,40000,40000,40000,0
|
|
20250403,112600,7654600,40000,40000,40000,40000,0
|
|
20250403,112500,7654600,40000,40000,40000,40000,0
|
|
20250403,112400,7654600,40000,40000,40000,40000,0
|
|
20250403,112300,7654600,40000,40000,40000,40000,0
|
|
20250403,112200,7654600,40000,40000,40000,40000,0
|
|
20250403,112100,7654600,40000,40000,40000,40000,0
|
|
20250403,112000,7654600,40000,40000,40000,40000,0
|
|
20250403,111900,7654600,40000,40000,40000,40000,0
|
|
20250403,111800,7654600,40000,40000,40000,40000,0
|
|
20250403,111700,7654600,40000,40000,40000,40000,0
|
|
20250403,111600,7654600,40000,40000,40000,40000,0
|
|
20250403,111500,7654600,40000,40000,40000,40000,0
|
|
20250403,111400,7654600,40000,40000,40000,40000,0
|
|
20250403,111300,7654600,40000,40000,40000,40000,0
|
|
20250403,111200,7654600,40000,40000,40000,40000,0
|
|
20250403,111100,7654600,40000,40000,40000,40000,0
|
|
20250403,111000,7654600,40000,40000,40000,40000,0
|
|
20250403,110900,7654600,40000,40000,40000,40000,0
|
|
20250403,110800,7654600,40000,40000,40000,40000,0
|
|
20250403,110700,7654600,40000,40000,40000,40000,0
|
|
20250403,110600,7654600,40000,40000,40000,40000,0
|
|
20250403,110500,7654600,40000,40000,40000,40000,0
|
|
20250403,110400,7654600,40000,40000,40000,40000,0
|
|
20250403,110300,7654600,40000,40000,40000,40000,0
|
|
20250403,110200,7654600,40000,40000,40000,40000,0
|
|
20250403,110100,7654600,40000,40000,40000,40000,0
|
|
20250403,110000,7654600,40000,40000,40000,40000,0
|
|
20250403,105900,7654600,40000,40000,40000,40000,0
|
|
20250403,105800,7654600,40000,40000,40000,40000,0
|
|
20250403,105700,7654600,40000,40000,40000,40000,0
|
|
20250403,105600,7654600,40000,40000,40000,40000,0
|
|
20250403,105500,7654600,40000,40000,40000,40000,0
|
|
20250403,105400,7654600,40000,40000,40000,40000,0
|
|
20250403,105300,7654600,40000,40000,40000,40000,0
|
|
20250403,105200,7654600,40000,40000,40000,40000,0
|
|
20250403,105100,7654600,40000,40000,40000,40000,0
|
|
20250403,105000,7654600,40000,39900,40000,39900,110
|
|
20250403,104900,3260300,40000,40000,40000,40000,0
|
|
20250403,104800,3260300,40000,40000,40000,40000,0
|
|
20250403,104700,3260300,40000,40000,40000,40000,0
|
|
20250403,104600,3260300,40000,40000,40000,40000,0
|
|
20250403,104500,3260300,40000,40000,40000,40000,0
|
|
20250403,104400,3260300,40000,40000,40000,40000,0
|
|
20250403,104300,3260300,40000,40000,40000,40000,0
|
|
20250403,104200,3260300,40000,40000,40000,40000,0
|
|
20250403,104100,3260300,40000,40000,40000,40000,0
|
|
20250403,104000,3260300,40000,40000,40000,40000,0
|
|
20250403,103900,3260300,40000,40000,40000,40000,2
|
|
20250403,103800,3180300,39900,39900,39900,39900,0
|
|
20250403,103700,3180300,39900,39900,39900,39900,0
|
|
20250403,103600,3180300,39900,39900,39900,39900,0
|
|
20250403,103500,3180300,39900,39900,39900,39900,0
|
|
20250403,103400,3180300,39900,39900,39900,39900,0
|
|
20250403,103300,3180300,39900,39900,39900,39900,0
|
|
20250403,103200,3180300,39900,39900,39900,39900,0
|
|
20250403,103100,3180300,39900,39900,39900,39900,0
|
|
20250403,103000,3180300,39900,39900,39900,39900,0
|
|
20250403,102900,3180300,39900,39900,39900,39900,0
|
|
20250403,102800,3180300,39900,39900,39900,39900,0
|
|
20250403,102700,3180300,39900,39900,39900,39900,0
|
|
20250403,102600,3180300,39900,39900,39900,39900,0
|
|
20250403,102500,3180300,39900,39900,39900,39900,0
|
|
20250403,102400,3180300,39900,39900,39900,39900,0
|
|
20250403,102300,3180300,39900,39900,39900,39900,0
|
|
20250403,102200,3180300,39900,39900,39900,39900,0
|
|
20250403,102100,3180300,39900,39900,39900,39900,0
|
|
20250403,102000,3180300,39900,39900,39900,39900,0
|
|
20250403,101900,3180300,39900,39900,39900,39900,0
|
|
20250403,101800,3180300,39900,39900,39900,39900,0
|
|
20250403,101700,3180300,39900,39900,39900,39900,0
|
|
20250403,101600,3180300,39900,39900,39900,39900,0
|
|
20250403,101500,3180300,39900,39900,39900,39900,0
|
|
20250403,101400,3180300,39900,39900,39900,39900,0
|
|
20250403,101300,3180300,39900,39900,39900,39900,0
|
|
20250403,101200,3180300,39900,39900,39900,39900,0
|
|
20250403,101100,3180300,39900,39900,39900,39900,0
|
|
20250403,101000,3180300,39900,39900,39900,39900,0
|
|
20250403,100900,3180300,39900,39900,39900,39900,24
|
|
20250403,100800,2222700,39800,39800,39800,39800,0
|
|
20250403,100700,2222700,39800,39800,39800,39800,0
|
|
20250403,100600,2222700,39800,39800,39800,39800,0
|
|
20250403,100500,2222700,39800,39800,39800,39800,0
|
|
20250403,100400,2222700,39800,39800,39800,39800,0
|
|
20250403,100300,2222700,39800,39800,39800,39800,0
|
|
20250403,100200,2222700,39800,39800,39800,39800,0
|
|
20250403,100100,2222700,39800,39800,39800,39800,0
|
|
20250403,100000,2222700,39800,39800,39800,39800,0
|
|
20250403,095900,2222700,39800,39800,39800,39800,20
|
|
20250403,095800,1426700,40000,40000,40000,40000,0
|
|
20250403,095700,1426700,40000,40000,40000,40000,0
|
|
20250403,095600,1426700,40000,40000,40000,40000,0
|
|
20250403,095500,1426700,40000,40000,40000,40000,0
|
|
20250403,095400,1426700,40000,40000,40000,40000,0
|
|
20250403,095300,1426700,40000,40000,40000,40000,0
|
|
20250403,095200,1426700,40000,40000,40000,40000,0
|
|
20250403,095100,1426700,40000,40000,40000,40000,0
|
|
20250403,095000,1426700,40000,40000,40000,40000,0
|
|
20250403,094900,1426700,40000,40000,40000,40000,0
|
|
20250403,094800,1426700,40000,40000,40000,40000,0
|
|
20250403,094700,1426700,40000,40000,40000,40000,1
|
|
20250403,094600,1386700,40000,40000,40000,40000,0
|
|
20250403,094500,1386700,40000,40000,40000,40000,0
|
|
20250403,094400,1386700,40000,40000,40000,40000,0
|
|
20250403,094300,1386700,40000,40000,40000,40000,0
|
|
20250403,094200,1386700,40000,40000,40000,40000,0
|
|
20250403,094100,1386700,40000,40000,40000,40000,1
|
|
20250403,094000,1346700,39450,39450,39450,39450,0
|
|
20250403,093900,1346700,39450,39450,39450,39450,0
|
|
20250403,093800,1346700,39450,39450,39450,39450,0
|
|
20250403,093700,1346700,39450,39450,39450,39450,0
|
|
20250403,093600,1346700,39450,39750,39750,39450,30
|
|
20250403,093500,160050,40100,40100,40100,40100,0
|
|
20250403,093400,160050,40100,40100,40100,40100,0
|
|
20250403,093300,160050,40100,40100,40100,40100,0
|
|
20250403,093200,160050,40100,40100,40100,40100,0
|
|
20250403,093100,160050,40100,40100,40100,40100,1
|
|
20250403,093000,119950,39750,39750,39750,39750,0
|
|
20250403,092900,119950,39750,39750,39750,39750,0
|
|
20250403,092800,119950,39750,39750,39750,39750,0
|
|
20250403,092700,119950,39750,39750,39750,39750,0
|
|
20250403,092600,119950,39750,39750,39750,39750,0
|
|
20250403,092500,119950,39750,39750,39750,39750,0
|
|
20250403,092400,119950,39750,39750,39750,39750,0
|
|
20250403,092300,119950,39750,39750,39750,39750,0
|
|
20250403,092200,119950,39750,39750,39750,39750,0
|
|
20250403,092100,119950,39750,39750,39750,39750,0
|
|
20250403,092000,119950,39750,39750,39750,39750,0
|
|
20250403,091900,119950,39750,39750,39750,39750,0
|
|
20250403,091800,119950,39750,39750,39750,39750,0
|
|
20250403,091700,119950,39750,39750,39750,39750,0
|
|
20250403,091600,119950,39750,39750,39750,39750,0
|
|
20250403,091500,119950,39750,39750,39750,39750,0
|
|
20250403,091400,119950,39750,40100,40100,39750,3
|
|
20250403,091300,0,40150,40150,40150,40150,0
|
|
20250403,091200,0,40150,40150,40150,40150,0
|
|
20250403,091100,0,40150,40150,40150,40150,0
|
|
20250403,091000,0,40150,40150,40150,40150,0
|
|
20250403,090900,0,40150,40150,40150,40150,0
|
|
20250403,090800,0,40150,40150,40150,40150,0
|
|
20250403,090700,0,40150,40150,40150,40150,0
|
|
20250403,090600,0,40150,40150,40150,40150,0
|
|
20250403,090500,0,40150,40150,40150,40150,0
|
|
20250403,090400,0,40150,40150,40150,40150,0
|
|
20250403,090300,0,40150,40150,40150,40150,0
|
|
20250403,090200,0,40150,40150,40150,40150,0
|
|
20250403,090100,0,40150,40150,40150,40150,0
|
|
20250403,090000,0,40150,40150,40150,40150,0
|