571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,182800,22100800,40200,40200,40200,40200,6
|
|
20250404,182700,22100800,40200,40200,40200,40200,0
|
|
20250404,182600,22100800,40200,40200,40200,40200,0
|
|
20250404,182500,22100800,40200,40200,40200,40200,0
|
|
20250404,182400,22100800,40200,40200,40200,40200,0
|
|
20250404,182300,22100800,40200,40200,40200,40200,0
|
|
20250404,182200,22100800,40200,40200,40200,40200,0
|
|
20250404,182100,22100800,40200,40200,40200,40200,0
|
|
20250404,182000,22100800,40200,40200,40200,40200,0
|
|
20250404,181900,22100800,40200,40200,40200,40200,0
|
|
20250404,181800,22100800,40200,40200,40200,40200,0
|
|
20250404,181700,22100800,40200,40200,40200,40200,0
|
|
20250404,181600,22100800,40200,40200,40200,40200,0
|
|
20250404,181500,22100800,40200,40200,40200,40200,0
|
|
20250404,181400,22100800,40200,40200,40200,40200,0
|
|
20250404,181300,22100800,40200,40200,40200,40200,0
|
|
20250404,181200,22100800,40200,40200,40200,40200,0
|
|
20250404,181100,22100800,40200,40200,40200,40200,0
|
|
20250404,181000,22100800,40200,40200,40200,40200,0
|
|
20250404,180900,22100800,40200,40200,40200,40200,0
|
|
20250404,180800,22100800,40200,40200,40200,40200,0
|
|
20250404,180700,22100800,40200,40200,40200,40200,0
|
|
20250404,180600,22100800,40200,40200,40200,40200,0
|
|
20250404,180500,22100800,40200,40200,40200,40200,0
|
|
20250404,180400,22100800,40200,40200,40200,40200,0
|
|
20250404,180300,22100800,40200,40200,40200,40200,0
|
|
20250404,180200,22100800,40200,40200,40200,40200,0
|
|
20250404,180100,22100800,40200,40200,40200,40200,0
|
|
20250404,180000,22100800,40200,40200,40200,40200,0
|
|
20250404,175900,22100800,40200,40200,40200,40200,0
|
|
20250404,175800,22100800,40200,40200,40200,40200,6
|
|
20250404,175700,22100800,40200,40200,40200,40200,0
|
|
20250404,175600,22100800,40200,40200,40200,40200,0
|
|
20250404,175500,22100800,40200,40200,40200,40200,0
|
|
20250404,175400,22100800,40200,40200,40200,40200,0
|
|
20250404,175300,22100800,40200,40200,40200,40200,0
|
|
20250404,175200,22100800,40200,40200,40200,40200,0
|
|
20250404,175100,22100800,40200,40200,40200,40200,0
|
|
20250404,175000,22100800,40200,40200,40200,40200,0
|
|
20250404,174900,22100800,40200,40200,40200,40200,0
|
|
20250404,174800,22100800,40200,40200,40200,40200,0
|
|
20250404,174700,22100800,40200,40200,40200,40200,0
|
|
20250404,174600,22100800,40200,40200,40200,40200,0
|
|
20250404,174500,22100800,40200,40200,40200,40200,0
|
|
20250404,174400,22100800,40200,40200,40200,40200,0
|
|
20250404,174300,22100800,40200,40200,40200,40200,0
|
|
20250404,174200,22100800,40200,40200,40200,40200,0
|
|
20250404,174100,22100800,40200,40200,40200,40200,0
|
|
20250404,174000,22100800,40200,40200,40200,40200,0
|
|
20250404,173900,22100800,40200,40200,40200,40200,0
|
|
20250404,173800,22100800,40200,40200,40200,40200,0
|
|
20250404,173700,22100800,40200,40200,40200,40200,0
|
|
20250404,173600,22100800,40200,40200,40200,40200,0
|
|
20250404,173500,22100800,40200,40200,40200,40200,0
|
|
20250404,173400,22100800,40200,40200,40200,40200,0
|
|
20250404,173300,22100800,40200,40200,40200,40200,0
|
|
20250404,173200,22100800,40200,40200,40200,40200,0
|
|
20250404,173100,22100800,40200,40200,40200,40200,0
|
|
20250404,173000,22100800,40200,40200,40200,40200,0
|
|
20250404,172900,22100800,40200,40200,40200,40200,0
|
|
20250404,172800,22100800,40200,40200,40200,40200,6
|
|
20250404,172700,22100800,40200,40200,40200,40200,0
|
|
20250404,172600,22100800,40200,40200,40200,40200,0
|
|
20250404,172500,22100800,40200,40200,40200,40200,0
|
|
20250404,172400,22100800,40200,40200,40200,40200,0
|
|
20250404,172300,22100800,40200,40200,40200,40200,0
|
|
20250404,172200,22100800,40200,40200,40200,40200,0
|
|
20250404,172100,22100800,40200,40200,40200,40200,0
|
|
20250404,172000,22100800,40200,40200,40200,40200,0
|
|
20250404,171900,22100800,40200,40200,40200,40200,0
|
|
20250404,171800,22100800,40200,40200,40200,40200,0
|
|
20250404,171700,22100800,40200,40200,40200,40200,0
|
|
20250404,171600,22100800,40200,40200,40200,40200,0
|
|
20250404,171500,22100800,40200,40200,40200,40200,0
|
|
20250404,171400,22100800,40200,40200,40200,40200,0
|
|
20250404,171300,22100800,40200,40200,40200,40200,0
|
|
20250404,171200,22100800,40200,40200,40200,40200,0
|
|
20250404,171100,22100800,40200,40200,40200,40200,0
|
|
20250404,171000,22100800,40200,40200,40200,40200,0
|
|
20250404,170900,22100800,40200,40200,40200,40200,0
|
|
20250404,170800,22100800,40200,40200,40200,40200,0
|
|
20250404,170700,22100800,40200,40200,40200,40200,0
|
|
20250404,170600,22100800,40200,40200,40200,40200,0
|
|
20250404,170500,22100800,40200,40200,40200,40200,0
|
|
20250404,170400,22100800,40200,40200,40200,40200,0
|
|
20250404,170300,22100800,40200,40200,40200,40200,0
|
|
20250404,170200,22100800,40200,40200,40200,40200,0
|
|
20250404,170100,22100800,40200,40200,40200,40200,0
|
|
20250404,170000,22100800,40200,40200,40200,40200,0
|
|
20250404,165900,22100800,40200,40200,40200,40200,0
|
|
20250404,165800,22100800,40200,40200,40200,40200,6
|
|
20250404,165700,22100800,40200,40200,40200,40200,0
|
|
20250404,165600,22100800,40200,40200,40200,40200,0
|
|
20250404,165500,22100800,40200,40200,40200,40200,0
|
|
20250404,165400,22100800,40200,40200,40200,40200,0
|
|
20250404,165300,22100800,40200,40200,40200,40200,0
|
|
20250404,165200,22100800,40200,40200,40200,40200,0
|
|
20250404,165100,22100800,40200,40200,40200,40200,0
|
|
20250404,165000,22100800,40200,40200,40200,40200,0
|
|
20250404,164900,22100800,40200,40200,40200,40200,0
|
|
20250404,164800,22100800,40200,40200,40200,40200,0
|
|
20250404,164700,22100800,40200,40200,40200,40200,0
|
|
20250404,164600,22100800,40200,40200,40200,40200,0
|
|
20250404,164500,22100800,40200,40200,40200,40200,0
|
|
20250404,164400,22100800,40200,40200,40200,40200,0
|
|
20250404,164300,22100800,40200,40200,40200,40200,0
|
|
20250404,164200,22100800,40200,40200,40200,40200,0
|
|
20250404,164100,22100800,40200,40200,40200,40200,0
|
|
20250404,164000,22100800,40200,40200,40200,40200,0
|
|
20250404,163900,22100800,40200,40200,40200,40200,0
|
|
20250404,163800,22100800,40200,40200,40200,40200,0
|
|
20250404,163700,22100800,40200,40200,40200,40200,0
|
|
20250404,163600,22100800,40200,40200,40200,40200,0
|
|
20250404,163500,22100800,40200,40200,40200,40200,0
|
|
20250404,163400,22100800,40200,40200,40200,40200,0
|
|
20250404,163300,22100800,40200,40200,40200,40200,0
|
|
20250404,163200,22100800,40200,40200,40200,40200,0
|
|
20250404,163100,22100800,40200,40200,40200,40200,0
|
|
20250404,163000,22100800,40200,40200,40200,40200,0
|
|
20250404,162900,22100800,40200,40200,40200,40200,0
|
|
20250404,162800,22100800,40200,40200,40200,40200,6
|
|
20250404,162700,22100800,40200,40200,40200,40200,0
|
|
20250404,162600,22100800,40200,40200,40200,40200,0
|
|
20250404,162500,22100800,40200,40200,40200,40200,0
|
|
20250404,162400,22100800,40200,40200,40200,40200,0
|
|
20250404,162300,22100800,40200,40200,40200,40200,0
|
|
20250404,162200,22100800,40200,40200,40200,40200,0
|
|
20250404,162100,22100800,40200,40200,40200,40200,0
|
|
20250404,162000,22100800,40200,40200,40200,40200,0
|
|
20250404,161900,22100800,40200,40200,40200,40200,0
|
|
20250404,161800,22100800,40200,40200,40200,40200,0
|
|
20250404,161700,22100800,40200,40200,40200,40200,0
|
|
20250404,161600,22100800,40200,40200,40200,40200,0
|
|
20250404,161500,22100800,40200,40200,40200,40200,0
|
|
20250404,161400,22100800,40200,40200,40200,40200,0
|
|
20250404,161300,22100800,40200,40200,40200,40200,0
|
|
20250404,161200,22100800,40200,40200,40200,40200,0
|
|
20250404,161100,22100800,40200,40200,40200,40200,0
|
|
20250404,161000,22100800,40200,40200,40200,40200,0
|
|
20250404,160900,22100800,40200,40200,40200,40200,0
|
|
20250404,160800,22100800,40200,40200,40200,40200,0
|
|
20250404,160700,22100800,40200,40200,40200,40200,0
|
|
20250404,160600,22100800,40200,40200,40200,40200,0
|
|
20250404,160500,22100800,40200,40200,40200,40200,0
|
|
20250404,160400,22100800,40200,40200,40200,40200,0
|
|
20250404,160300,22100800,40200,40200,40200,40200,0
|
|
20250404,160200,22100800,40200,40200,40200,40200,0
|
|
20250404,160100,22100800,40200,40200,40200,40200,0
|
|
20250404,160000,22100800,40200,40200,40200,40200,0
|
|
20250404,155900,22100800,40200,40200,40200,40200,0
|
|
20250404,155800,22100800,40200,40200,40200,40200,6
|
|
20250404,155700,22100800,40200,40200,40200,40200,0
|
|
20250404,155600,22100800,40200,40200,40200,40200,0
|
|
20250404,155500,22100800,40200,40200,40200,40200,0
|
|
20250404,155400,22100800,40200,40200,40200,40200,0
|
|
20250404,155300,22100800,40200,40200,40200,40200,0
|
|
20250404,155200,22100800,40200,40200,40200,40200,0
|
|
20250404,155100,22100800,40200,40200,40200,40200,0
|
|
20250404,155000,22100800,40200,40200,40200,40200,0
|
|
20250404,154900,22100800,40200,40200,40200,40200,0
|
|
20250404,154800,22100800,40200,40200,40200,40200,0
|
|
20250404,154700,22100800,40200,40200,40200,40200,0
|
|
20250404,154600,22100800,40200,40200,40200,40200,0
|
|
20250404,154500,22100800,40200,40200,40200,40200,0
|
|
20250404,154400,22100800,40200,40200,40200,40200,0
|
|
20250404,154300,22100800,40200,40200,40200,40200,0
|
|
20250404,154200,22100800,40200,40200,40200,40200,0
|
|
20250404,154100,22100800,40200,40200,40200,40200,0
|
|
20250404,154000,22100800,40200,40200,40200,40200,0
|
|
20250404,153900,22100800,40200,40200,40200,40200,0
|
|
20250404,153800,22100800,40200,40200,40200,40200,0
|
|
20250404,153700,22100800,40200,40200,40200,40200,0
|
|
20250404,153600,22100800,40200,40200,40200,40200,0
|
|
20250404,153500,22100800,40200,40200,40200,40200,0
|
|
20250404,153400,22100800,40200,40200,40200,40200,0
|
|
20250404,153300,22100800,40200,40200,40200,40200,0
|
|
20250404,153200,22100800,40200,40200,40200,40200,0
|
|
20250404,153100,22100800,40200,40200,40200,40200,0
|
|
20250404,153000,22100800,40200,40200,40200,40200,6
|
|
20250404,152900,21859600,40200,40200,40200,40200,0
|
|
20250404,152800,21859600,40200,40200,40200,40200,0
|
|
20250404,152700,21859600,40200,40200,40200,40200,0
|
|
20250404,152600,21859600,40200,40200,40200,40200,0
|
|
20250404,152500,21859600,40200,40200,40200,40200,0
|
|
20250404,152400,21859600,40200,40200,40200,40200,0
|
|
20250404,152300,21859600,40200,40200,40200,40200,0
|
|
20250404,152200,21859600,40200,40200,40200,40200,0
|
|
20250404,152100,21859600,40200,40200,40200,40200,0
|
|
20250404,152000,21859600,40200,40200,40200,40200,0
|
|
20250404,151900,21859600,40200,40200,40200,40200,0
|
|
20250404,151800,21859600,40200,40200,40200,40200,0
|
|
20250404,151700,21859600,40200,40200,40200,40200,0
|
|
20250404,151600,21859600,40200,40200,40200,40200,0
|
|
20250404,151500,21859600,40200,40200,40200,40200,0
|
|
20250404,151400,21859600,40200,40200,40200,40200,0
|
|
20250404,151300,21859600,40200,40200,40200,40200,0
|
|
20250404,151200,21859600,40200,40200,40200,40200,0
|
|
20250404,151100,21859600,40200,40200,40200,40200,0
|
|
20250404,151000,21859600,40200,40200,40200,40200,1
|
|
20250404,150900,21819400,39950,39950,39950,39950,0
|
|
20250404,150800,21819400,39950,39950,39950,39950,0
|
|
20250404,150700,21819400,39950,39950,39950,39950,0
|
|
20250404,150600,21819400,39950,39950,39950,39950,0
|
|
20250404,150500,21819400,39950,39950,39950,39950,0
|
|
20250404,150400,21819400,39950,39950,39950,39950,0
|
|
20250404,150300,21819400,39950,39950,39950,39950,0
|
|
20250404,150200,21819400,39950,39950,39950,39950,0
|
|
20250404,150100,21819400,39950,39950,39950,39950,0
|
|
20250404,150000,21819400,39950,39950,39950,39950,0
|
|
20250404,145900,21819400,39950,39950,39950,39950,0
|
|
20250404,145800,21819400,39950,39950,39950,39950,0
|
|
20250404,145700,21819400,39950,39950,39950,39950,0
|
|
20250404,145600,21819400,39950,39950,39950,39950,0
|
|
20250404,145500,21819400,39950,39950,39950,39950,0
|
|
20250404,145400,21819400,39950,39950,39950,39950,0
|
|
20250404,145300,21819400,39950,39950,39950,39950,0
|
|
20250404,145200,21819400,39950,39950,39950,39950,0
|
|
20250404,145100,21819400,39950,39950,39950,39950,0
|
|
20250404,145000,21819400,39950,39950,39950,39950,0
|
|
20250404,144900,21819400,39950,39950,39950,39950,5
|
|
20250404,144800,21619650,40000,40000,40000,40000,0
|
|
20250404,144700,21619650,40000,40000,40000,40000,6
|
|
20250404,144600,21379650,40000,40000,40000,40000,0
|
|
20250404,144500,21379650,40000,40000,40000,40000,0
|
|
20250404,144400,21379650,40000,40000,40000,40000,0
|
|
20250404,144300,21379650,40000,40000,40000,40000,0
|
|
20250404,144200,21379650,40000,40000,40000,40000,0
|
|
20250404,144100,21379650,40000,40000,40000,40000,0
|
|
20250404,144000,21379650,40000,40000,40000,40000,0
|
|
20250404,143900,21379650,40000,40000,40000,40000,0
|
|
20250404,143800,21379650,40000,40000,40000,40000,0
|
|
20250404,143700,21379650,40000,40000,40000,40000,0
|
|
20250404,143600,21379650,40000,40000,40000,40000,0
|
|
20250404,143500,21379650,40000,40000,40000,40000,0
|
|
20250404,143400,21379650,40000,40000,40000,40000,0
|
|
20250404,143300,21379650,40000,40000,40000,40000,0
|
|
20250404,143200,21379650,40000,40000,40000,40000,0
|
|
20250404,143100,21379650,40000,40000,40000,40000,0
|
|
20250404,143000,21379650,40000,40000,40000,40000,0
|
|
20250404,142900,21379650,40000,40000,40000,40000,0
|
|
20250404,142800,21379650,40000,40000,40000,40000,0
|
|
20250404,142700,21379650,40000,40000,40000,40000,0
|
|
20250404,142600,21379650,40000,40000,40000,40000,0
|
|
20250404,142500,21379650,40000,40000,40000,40000,0
|
|
20250404,142400,21379650,40000,40000,40000,40000,0
|
|
20250404,142300,21379650,40000,40000,40000,40000,0
|
|
20250404,142200,21379650,40000,40000,40000,40000,0
|
|
20250404,142100,21379650,40000,40000,40000,40000,0
|
|
20250404,142000,21379650,40000,40000,40000,40000,0
|
|
20250404,141900,21379650,40000,40000,40000,40000,0
|
|
20250404,141800,21379650,40000,40000,40000,40000,0
|
|
20250404,141700,21379650,40000,40000,40000,40000,0
|
|
20250404,141600,21379650,40000,40000,40000,40000,0
|
|
20250404,141500,21379650,40000,40000,40000,40000,0
|
|
20250404,141400,21379650,40000,40000,40000,40000,0
|
|
20250404,141300,21379650,40000,40000,40000,40000,0
|
|
20250404,141200,21379650,40000,40000,40000,40000,0
|
|
20250404,141100,21379650,40000,40000,40000,40000,0
|
|
20250404,141000,21379650,40000,40000,40000,40000,0
|
|
20250404,140900,21379650,40000,40000,40000,40000,0
|
|
20250404,140800,21379650,40000,40000,40000,40000,0
|
|
20250404,140700,21379650,40000,40000,40000,40000,0
|
|
20250404,140600,21379650,40000,40000,40000,40000,0
|
|
20250404,140500,21379650,40000,40000,40000,40000,0
|
|
20250404,140400,21379650,40000,40000,40000,40000,0
|
|
20250404,140300,21379650,40000,40000,40000,40000,0
|
|
20250404,140200,21379650,40000,40000,40000,40000,0
|
|
20250404,140100,21379650,40000,40000,40000,40000,0
|
|
20250404,140000,21379650,40000,40000,40000,40000,0
|
|
20250404,135900,21379650,40000,40000,40000,40000,0
|
|
20250404,135800,21379650,40000,40000,40000,40000,0
|
|
20250404,135700,21379650,40000,40000,40000,40000,0
|
|
20250404,135600,21379650,40000,40000,40000,40000,0
|
|
20250404,135500,21379650,40000,40000,40000,40000,0
|
|
20250404,135400,21379650,40000,40000,40000,40000,0
|
|
20250404,135300,21379650,40000,40000,40000,40000,0
|
|
20250404,135200,21379650,40000,40000,40000,40000,0
|
|
20250404,135100,21379650,40000,40000,40000,40000,0
|
|
20250404,135000,21379650,40000,40000,40000,40000,0
|
|
20250404,134900,21379650,40000,40000,40000,40000,0
|
|
20250404,134800,21379650,40000,40000,40000,40000,0
|
|
20250404,134700,21379650,40000,40000,40000,40000,0
|
|
20250404,134600,21379650,40000,40000,40000,40000,0
|
|
20250404,134500,21379650,40000,40000,40000,40000,0
|
|
20250404,134400,21379650,40000,40000,40000,40000,0
|
|
20250404,134300,21379650,40000,40000,40000,40000,0
|
|
20250404,134200,21379650,40000,40000,40000,40000,0
|
|
20250404,134100,21379650,40000,40000,40000,40000,0
|
|
20250404,134000,21379650,40000,40000,40000,40000,0
|
|
20250404,133900,21379650,40000,40000,40000,40000,0
|
|
20250404,133800,21379650,40000,40000,40000,40000,0
|
|
20250404,133700,21379650,40000,40000,40000,40000,0
|
|
20250404,133600,21379650,40000,40000,40000,40000,0
|
|
20250404,133500,21379650,40000,40000,40000,40000,0
|
|
20250404,133400,21379650,40000,40000,40000,40000,0
|
|
20250404,133300,21379650,40000,40000,40000,40000,0
|
|
20250404,133200,21379650,40000,40000,40000,40000,0
|
|
20250404,133100,21379650,40000,40000,40000,40000,0
|
|
20250404,133000,21379650,40000,40000,40000,40000,0
|
|
20250404,132900,21379650,40000,40000,40000,40000,0
|
|
20250404,132800,21379650,40000,40000,40000,40000,0
|
|
20250404,132700,21379650,40000,40000,40000,40000,0
|
|
20250404,132600,21379650,40000,40000,40000,40000,0
|
|
20250404,132500,21379650,40000,40000,40000,40000,0
|
|
20250404,132400,21379650,40000,40000,40000,40000,0
|
|
20250404,132300,21379650,40000,40000,40000,40000,0
|
|
20250404,132200,21379650,40000,40000,40000,40000,0
|
|
20250404,132100,21379650,40000,40000,40000,40000,0
|
|
20250404,132000,21379650,40000,40000,40000,40000,0
|
|
20250404,131900,21379650,40000,40000,40000,40000,0
|
|
20250404,131800,21379650,40000,40000,40000,40000,0
|
|
20250404,131700,21379650,40000,40000,40000,40000,0
|
|
20250404,131600,21379650,40000,40000,40000,40000,0
|
|
20250404,131500,21379650,40000,40000,40000,40000,0
|
|
20250404,131400,21379650,40000,40000,40000,40000,0
|
|
20250404,131300,21379650,40000,40000,40000,40000,0
|
|
20250404,131200,21379650,40000,40000,40000,40000,0
|
|
20250404,131100,21379650,40000,40000,40000,40000,0
|
|
20250404,131000,21379650,40000,40000,40000,40000,0
|
|
20250404,130900,21379650,40000,40000,40000,40000,0
|
|
20250404,130800,21379650,40000,40000,40000,40000,0
|
|
20250404,130700,21379650,40000,40000,40000,40000,0
|
|
20250404,130600,21379650,40000,40000,40000,40000,0
|
|
20250404,130500,21379650,40000,40000,40000,40000,0
|
|
20250404,130400,21379650,40000,40000,40000,40000,0
|
|
20250404,130300,21379650,40000,40000,40000,40000,0
|
|
20250404,130200,21379650,40000,40000,40000,40000,0
|
|
20250404,130100,21379650,40000,40000,40000,40000,0
|
|
20250404,130000,21379650,40000,40000,40000,40000,1
|
|
20250404,125900,21339650,40200,40200,40200,40200,0
|
|
20250404,125800,21339650,40200,40200,40200,40200,0
|
|
20250404,125700,21339650,40200,40200,40200,40200,0
|
|
20250404,125600,21339650,40200,40200,40200,40200,1
|
|
20250404,125500,21299450,40200,40200,40200,40200,0
|
|
20250404,125400,21299450,40200,40200,40200,40200,0
|
|
20250404,125300,21299450,40200,40200,40200,40200,0
|
|
20250404,125200,21299450,40200,40200,40200,40200,0
|
|
20250404,125100,21299450,40200,40200,40200,40200,0
|
|
20250404,125000,21299450,40200,40200,40200,40200,0
|
|
20250404,124900,21299450,40200,40200,40200,40200,0
|
|
20250404,124800,21299450,40200,40200,40200,40200,0
|
|
20250404,124700,21299450,40200,40200,40200,40200,0
|
|
20250404,124600,21299450,40200,40200,40200,40200,0
|
|
20250404,124500,21299450,40200,40200,40200,40200,0
|
|
20250404,124400,21299450,40200,40200,40200,40200,0
|
|
20250404,124300,21299450,40200,40200,40200,40200,0
|
|
20250404,124200,21299450,40200,40200,40200,40200,0
|
|
20250404,124100,21299450,40200,40200,40200,40200,0
|
|
20250404,124000,21299450,40200,40200,40200,40200,0
|
|
20250404,123900,21299450,40200,40200,40200,40200,0
|
|
20250404,123800,21299450,40200,40200,40200,40200,0
|
|
20250404,123700,21299450,40200,40200,40200,40200,0
|
|
20250404,123600,21299450,40200,40200,40200,40200,0
|
|
20250404,123500,21299450,40200,40200,40200,40200,0
|
|
20250404,123400,21299450,40200,40200,40200,40200,0
|
|
20250404,123300,21299450,40200,40200,40200,40200,0
|
|
20250404,123200,21299450,40200,40200,40200,40200,0
|
|
20250404,123100,21299450,40200,40200,40200,40200,0
|
|
20250404,123000,21299450,40200,40200,40200,40200,0
|
|
20250404,122900,21299450,40200,40200,40200,40200,0
|
|
20250404,122800,21299450,40200,40200,40200,40200,0
|
|
20250404,122700,21299450,40200,40200,40200,40200,0
|
|
20250404,122600,21299450,40200,40200,40200,40200,0
|
|
20250404,122500,21299450,40200,40200,40200,40200,0
|
|
20250404,122400,21299450,40200,40200,40200,40200,0
|
|
20250404,122300,21299450,40200,40200,40200,40200,0
|
|
20250404,122200,21299450,40200,40200,40200,40200,0
|
|
20250404,122100,21299450,40200,40200,40200,40200,0
|
|
20250404,122000,21299450,40200,40200,40200,40200,0
|
|
20250404,121900,21299450,40200,40200,40200,40200,0
|
|
20250404,121800,21299450,40200,40200,40200,40200,0
|
|
20250404,121700,21299450,40200,40200,40200,40200,0
|
|
20250404,121600,21299450,40200,40200,40200,40200,0
|
|
20250404,121500,21299450,40200,40200,40200,40200,0
|
|
20250404,121400,21299450,40200,40200,40200,40200,0
|
|
20250404,121300,21299450,40200,40200,40200,40200,0
|
|
20250404,121200,21299450,40200,40200,40200,40200,0
|
|
20250404,121100,21299450,40200,40200,40200,40200,0
|
|
20250404,121000,21299450,40200,40200,40200,40200,0
|
|
20250404,120900,21299450,40200,40200,40200,40200,0
|
|
20250404,120800,21299450,40200,40200,40200,40200,0
|
|
20250404,120700,21299450,40200,40200,40200,40200,0
|
|
20250404,120600,21299450,40200,40200,40200,40200,0
|
|
20250404,120500,21299450,40200,40200,40200,40200,0
|
|
20250404,120400,21299450,40200,40200,40200,40200,0
|
|
20250404,120300,21299450,40200,40200,40200,40200,0
|
|
20250404,120200,21299450,40200,40200,40200,40200,0
|
|
20250404,120100,21299450,40200,40200,40200,40200,0
|
|
20250404,120000,21299450,40200,40200,40200,40200,0
|
|
20250404,115900,21299450,40200,40200,40200,40200,0
|
|
20250404,115800,21299450,40200,40200,40200,40200,0
|
|
20250404,115700,21299450,40200,40200,40200,40200,0
|
|
20250404,115600,21299450,40200,40200,40200,40200,0
|
|
20250404,115500,21299450,40200,40200,40200,40200,0
|
|
20250404,115400,21299450,40200,40200,40200,40200,0
|
|
20250404,115300,21299450,40200,40200,40200,40200,0
|
|
20250404,115200,21299450,40200,40200,40200,40200,0
|
|
20250404,115100,21299450,40200,40200,40200,40200,0
|
|
20250404,115000,21299450,40200,40200,40200,40200,0
|
|
20250404,114900,21299450,40200,40200,40200,40200,0
|
|
20250404,114800,21299450,40200,40200,40200,40200,0
|
|
20250404,114700,21299450,40200,40200,40200,40200,0
|
|
20250404,114600,21299450,40200,40200,40200,40200,0
|
|
20250404,114500,21299450,40200,40200,40200,40200,0
|
|
20250404,114400,21299450,40200,40200,40200,40200,0
|
|
20250404,114300,21299450,40200,40200,40200,40200,0
|
|
20250404,114200,21299450,40200,40200,40200,40200,0
|
|
20250404,114100,21299450,40200,40200,40200,40200,0
|
|
20250404,114000,21299450,40200,40200,40200,40200,0
|
|
20250404,113900,21299450,40200,40200,40200,40200,0
|
|
20250404,113800,21299450,40200,40200,40200,40200,0
|
|
20250404,113700,21299450,40200,40200,40200,40200,0
|
|
20250404,113600,21299450,40200,40200,40200,40200,0
|
|
20250404,113500,21299450,40200,40200,40200,40200,0
|
|
20250404,113400,21299450,40200,40200,40200,40200,2
|
|
20250404,113300,21219050,40200,40200,40200,40200,0
|
|
20250404,113200,21219050,40200,40200,40200,40200,0
|
|
20250404,113100,21219050,40200,40200,40200,40200,1
|
|
20250404,113000,21178850,40200,40200,40200,40200,0
|
|
20250404,112900,21178850,40200,40200,40200,40200,0
|
|
20250404,112800,21178850,40200,40200,40200,40200,0
|
|
20250404,112700,21178850,40200,40200,40200,40200,0
|
|
20250404,112600,21178850,40200,40200,40200,40200,0
|
|
20250404,112500,21178850,40200,40200,40200,40200,0
|
|
20250404,112400,21178850,40200,40200,40200,40200,0
|
|
20250404,112300,21178850,40200,40200,40200,40200,0
|
|
20250404,112200,21178850,40200,40200,40200,40200,0
|
|
20250404,112100,21178850,40200,40200,40200,40200,0
|
|
20250404,112000,21178850,40200,40200,40200,40200,0
|
|
20250404,111900,21178850,40200,40200,40200,40200,0
|
|
20250404,111800,21178850,40200,40000,40200,39950,207
|
|
20250404,111700,12903800,40000,40000,40000,40000,0
|
|
20250404,111600,12903800,40000,40000,40000,40000,0
|
|
20250404,111500,12903800,40000,40000,40000,40000,0
|
|
20250404,111400,12903800,40000,40000,40000,40000,2
|
|
20250404,111300,12823800,40000,40000,40000,40000,0
|
|
20250404,111200,12823800,40000,40000,40000,40000,0
|
|
20250404,111100,12823800,40000,40000,40000,40000,0
|
|
20250404,111000,12823800,40000,40000,40000,40000,0
|
|
20250404,110900,12823800,40000,40000,40000,40000,0
|
|
20250404,110800,12823800,40000,40000,40000,40000,0
|
|
20250404,110700,12823800,40000,40000,40000,40000,0
|
|
20250404,110600,12823800,40000,40000,40000,40000,0
|
|
20250404,110500,12823800,40000,40000,40000,40000,0
|
|
20250404,110400,12823800,40000,40000,40000,40000,0
|
|
20250404,110300,12823800,40000,40000,40000,40000,16
|
|
20250404,110200,12183800,40050,40050,40050,40050,0
|
|
20250404,110100,12183800,40050,40050,40050,40050,0
|
|
20250404,110000,12183800,40050,40050,40050,40050,0
|
|
20250404,105900,12183800,40050,40050,40050,40050,0
|
|
20250404,105800,12183800,40050,40050,40050,40050,0
|
|
20250404,105700,12183800,40050,40050,40050,40050,0
|
|
20250404,105600,12183800,40050,40050,40050,40050,0
|
|
20250404,105500,12183800,40050,40050,40050,40050,0
|
|
20250404,105400,12183800,40050,40050,40050,40050,0
|
|
20250404,105300,12183800,40050,40050,40050,40050,0
|
|
20250404,105200,12183800,40050,40050,40050,40050,0
|
|
20250404,105100,12183800,40050,40050,40050,40050,0
|
|
20250404,105000,12183800,40050,40050,40050,40050,0
|
|
20250404,104900,12183800,40050,40050,40050,40050,0
|
|
20250404,104800,12183800,40050,40050,40050,40050,0
|
|
20250404,104700,12183800,40050,40050,40050,40050,0
|
|
20250404,104600,12183800,40050,40050,40050,40050,0
|
|
20250404,104500,12183800,40050,40050,40050,40050,0
|
|
20250404,104400,12183800,40050,39950,40050,39950,151
|
|
20250404,104300,6143950,40100,40100,40100,40100,0
|
|
20250404,104200,6143950,40100,40100,40100,40100,10
|
|
20250404,104100,5742950,40050,40050,40050,40050,0
|
|
20250404,104000,5742950,40050,40050,40050,40050,0
|
|
20250404,103900,5742950,40050,40050,40050,40050,0
|
|
20250404,103800,5742950,40050,40050,40050,40050,0
|
|
20250404,103700,5742950,40050,40050,40050,40050,0
|
|
20250404,103600,5742950,40050,40050,40050,40050,0
|
|
20250404,103500,5742950,40050,40050,40050,40050,0
|
|
20250404,103400,5742950,40050,40050,40050,40050,0
|
|
20250404,103300,5742950,40050,40050,40050,40050,0
|
|
20250404,103200,5742950,40050,40050,40050,40050,0
|
|
20250404,103100,5742950,40050,40050,40050,40050,0
|
|
20250404,103000,5742950,40050,40050,40050,40050,0
|
|
20250404,102900,5742950,40050,40050,40050,40050,0
|
|
20250404,102800,5742950,40050,40050,40050,40050,0
|
|
20250404,102700,5742950,40050,40050,40050,40050,0
|
|
20250404,102600,5742950,40050,40050,40050,40050,0
|
|
20250404,102500,5742950,40050,40050,40050,40050,0
|
|
20250404,102400,5742950,40050,40050,40050,40050,0
|
|
20250404,102300,5742950,40050,40050,40050,40050,0
|
|
20250404,102200,5742950,40050,40050,40050,40050,0
|
|
20250404,102100,5742950,40050,40050,40050,40050,0
|
|
20250404,102000,5742950,40050,40050,40050,40050,0
|
|
20250404,101900,5742950,40050,40050,40050,40050,0
|
|
20250404,101800,5742950,40050,40050,40050,40050,0
|
|
20250404,101700,5742950,40050,40050,40050,40050,0
|
|
20250404,101600,5742950,40050,40050,40050,40050,0
|
|
20250404,101500,5742950,40050,40050,40050,40050,0
|
|
20250404,101400,5742950,40050,40050,40050,40050,0
|
|
20250404,101300,5742950,40050,40050,40050,40050,0
|
|
20250404,101200,5742950,40050,40050,40050,40050,0
|
|
20250404,101100,5742950,40050,40050,40050,40050,0
|
|
20250404,101000,5742950,40050,40050,40050,40050,0
|
|
20250404,100900,5742950,40050,40050,40050,40050,0
|
|
20250404,100800,5742950,40050,40050,40050,40050,0
|
|
20250404,100700,5742950,40050,40050,40050,40050,0
|
|
20250404,100600,5742950,40050,40050,40050,40050,0
|
|
20250404,100500,5742950,40050,40050,40050,40050,0
|
|
20250404,100400,5742950,40050,40050,40050,40050,0
|
|
20250404,100300,5742950,40050,40050,40050,40050,0
|
|
20250404,100200,5742950,40050,40050,40050,40050,0
|
|
20250404,100100,5742950,40050,40050,40050,40050,0
|
|
20250404,100000,5742950,40050,40050,40050,40050,2
|
|
20250404,095900,5662850,39900,39900,39900,39900,0
|
|
20250404,095800,5662850,39900,39900,39900,39900,0
|
|
20250404,095700,5662850,39900,39900,39900,39900,0
|
|
20250404,095600,5662850,39900,39900,39900,39900,0
|
|
20250404,095500,5662850,39900,39900,39900,39900,0
|
|
20250404,095400,5662850,39900,39900,39900,39900,0
|
|
20250404,095300,5662850,39900,39900,39900,39900,0
|
|
20250404,095200,5662850,39900,39850,39900,39850,131
|
|
20250404,095100,439300,39900,39900,39900,39900,0
|
|
20250404,095000,439300,39900,39900,39900,39900,0
|
|
20250404,094900,439300,39900,39900,39900,39900,9
|
|
20250404,094800,80200,40000,40000,40000,40000,0
|
|
20250404,094700,80200,40000,40000,40000,40000,0
|
|
20250404,094600,80200,40000,40000,40000,40000,0
|
|
20250404,094500,80200,40000,40000,40000,40000,0
|
|
20250404,094400,80200,40000,40000,40000,40000,0
|
|
20250404,094300,80200,40000,40000,40000,40000,0
|
|
20250404,094200,80200,40000,40000,40000,40000,1
|
|
20250404,094100,40200,40200,40200,40200,40200,0
|
|
20250404,094000,40200,40200,40200,40200,40200,0
|
|
20250404,093900,40200,40200,40200,40200,40200,0
|
|
20250404,093800,40200,40200,40200,40200,40200,0
|
|
20250404,093700,40200,40200,40200,40200,40200,0
|
|
20250404,093600,40200,40200,40200,40200,40200,0
|
|
20250404,093500,40200,40200,40200,40200,40200,0
|
|
20250404,093400,40200,40200,40200,40200,40200,0
|
|
20250404,093300,40200,40200,40200,40200,40200,0
|
|
20250404,093200,40200,40200,40200,40200,40200,0
|
|
20250404,093100,40200,40200,40200,40200,40200,1
|
|
20250404,093000,0,40150,40150,40150,40150,0
|
|
20250404,092900,0,40150,40150,40150,40150,0
|
|
20250404,092800,0,40150,40150,40150,40150,0
|
|
20250404,092700,0,40150,40150,40150,40150,0
|
|
20250404,092600,0,40150,40150,40150,40150,0
|
|
20250404,092500,0,40150,40150,40150,40150,0
|
|
20250404,092400,0,40150,40150,40150,40150,0
|
|
20250404,092300,0,40150,40150,40150,40150,0
|
|
20250404,092200,0,40150,40150,40150,40150,0
|
|
20250404,092100,0,40150,40150,40150,40150,0
|
|
20250404,092000,0,40150,40150,40150,40150,0
|
|
20250404,091900,0,40150,40150,40150,40150,0
|
|
20250404,091800,0,40150,40150,40150,40150,0
|
|
20250404,091700,0,40150,40150,40150,40150,0
|
|
20250404,091600,0,40150,40150,40150,40150,0
|
|
20250404,091500,0,40150,40150,40150,40150,0
|
|
20250404,091400,0,40150,40150,40150,40150,0
|
|
20250404,091300,0,40150,40150,40150,40150,0
|
|
20250404,091200,0,40150,40150,40150,40150,0
|
|
20250404,091100,0,40150,40150,40150,40150,0
|
|
20250404,091000,0,40150,40150,40150,40150,0
|
|
20250404,090900,0,40150,40150,40150,40150,0
|
|
20250404,090800,0,40150,40150,40150,40150,0
|
|
20250404,090700,0,40150,40150,40150,40150,0
|
|
20250404,090600,0,40150,40150,40150,40150,0
|
|
20250404,090500,0,40150,40150,40150,40150,0
|
|
20250404,090400,0,40150,40150,40150,40150,0
|
|
20250404,090300,0,40150,40150,40150,40150,0
|
|
20250404,090200,0,40150,40150,40150,40150,0
|
|
20250404,090100,0,40150,40150,40150,40150,0
|
|
20250404,090000,0,40150,40150,40150,40150,0
|