571 lines
29 KiB
CSV
571 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,182800,103229100,39950,39950,39950,39950,14
|
|
20250407,182700,103229100,39950,39950,39950,39950,0
|
|
20250407,182600,103229100,39950,39950,39950,39950,0
|
|
20250407,182500,103229100,39950,39950,39950,39950,0
|
|
20250407,182400,103229100,39950,39950,39950,39950,0
|
|
20250407,182300,103229100,39950,39950,39950,39950,0
|
|
20250407,182200,103229100,39950,39950,39950,39950,0
|
|
20250407,182100,103229100,39950,39950,39950,39950,0
|
|
20250407,182000,103229100,39950,39950,39950,39950,0
|
|
20250407,181900,103229100,39950,39950,39950,39950,0
|
|
20250407,181800,103229100,39950,39950,39950,39950,0
|
|
20250407,181700,103229100,39950,39950,39950,39950,0
|
|
20250407,181600,103229100,39950,39950,39950,39950,0
|
|
20250407,181500,103229100,39950,39950,39950,39950,0
|
|
20250407,181400,103229100,39950,39950,39950,39950,0
|
|
20250407,181300,103229100,39950,39950,39950,39950,0
|
|
20250407,181200,103229100,39950,39950,39950,39950,0
|
|
20250407,181100,103229100,39950,39950,39950,39950,0
|
|
20250407,181000,103229100,39950,39950,39950,39950,0
|
|
20250407,180900,103229100,39950,39950,39950,39950,0
|
|
20250407,180800,103229100,39950,39950,39950,39950,0
|
|
20250407,180700,103229100,39950,39950,39950,39950,0
|
|
20250407,180600,103229100,39950,39950,39950,39950,0
|
|
20250407,180500,103229100,39950,39950,39950,39950,0
|
|
20250407,180400,103229100,39950,39950,39950,39950,0
|
|
20250407,180300,103229100,39950,39950,39950,39950,0
|
|
20250407,180200,103229100,39950,39950,39950,39950,0
|
|
20250407,180100,103229100,39950,39950,39950,39950,0
|
|
20250407,180000,103229100,39950,39950,39950,39950,0
|
|
20250407,175900,103229100,39950,39950,39950,39950,0
|
|
20250407,175800,103229100,39950,39950,39950,39950,14
|
|
20250407,175700,103229100,39950,39950,39950,39950,0
|
|
20250407,175600,103229100,39950,39950,39950,39950,0
|
|
20250407,175500,103229100,39950,39950,39950,39950,0
|
|
20250407,175400,103229100,39950,39950,39950,39950,0
|
|
20250407,175300,103229100,39950,39950,39950,39950,0
|
|
20250407,175200,103229100,39950,39950,39950,39950,0
|
|
20250407,175100,103229100,39950,39950,39950,39950,0
|
|
20250407,175000,103229100,39950,39950,39950,39950,0
|
|
20250407,174900,103229100,39950,39950,39950,39950,0
|
|
20250407,174800,103229100,39950,39950,39950,39950,0
|
|
20250407,174700,103229100,39950,39950,39950,39950,0
|
|
20250407,174600,103229100,39950,39950,39950,39950,0
|
|
20250407,174500,103229100,39950,39950,39950,39950,0
|
|
20250407,174400,103229100,39950,39950,39950,39950,0
|
|
20250407,174300,103229100,39950,39950,39950,39950,0
|
|
20250407,174200,103229100,39950,39950,39950,39950,0
|
|
20250407,174100,103229100,39950,39950,39950,39950,0
|
|
20250407,174000,103229100,39950,39950,39950,39950,0
|
|
20250407,173900,103229100,39950,39950,39950,39950,0
|
|
20250407,173800,103229100,39950,39950,39950,39950,0
|
|
20250407,173700,103229100,39950,39950,39950,39950,0
|
|
20250407,173600,103229100,39950,39950,39950,39950,0
|
|
20250407,173500,103229100,39950,39950,39950,39950,0
|
|
20250407,173400,103229100,39950,39950,39950,39950,0
|
|
20250407,173300,103229100,39950,39950,39950,39950,0
|
|
20250407,173200,103229100,39950,39950,39950,39950,0
|
|
20250407,173100,103229100,39950,39950,39950,39950,0
|
|
20250407,173000,103229100,39950,39950,39950,39950,0
|
|
20250407,172900,103229100,39950,39950,39950,39950,0
|
|
20250407,172800,103229100,39950,39950,39950,39950,14
|
|
20250407,172700,103229100,39950,39950,39950,39950,0
|
|
20250407,172600,103229100,39950,39950,39950,39950,0
|
|
20250407,172500,103229100,39950,39950,39950,39950,0
|
|
20250407,172400,103229100,39950,39950,39950,39950,0
|
|
20250407,172300,103229100,39950,39950,39950,39950,0
|
|
20250407,172200,103229100,39950,39950,39950,39950,0
|
|
20250407,172100,103229100,39950,39950,39950,39950,0
|
|
20250407,172000,103229100,39950,39950,39950,39950,0
|
|
20250407,171900,103229100,39950,39950,39950,39950,0
|
|
20250407,171800,103229100,39950,39950,39950,39950,0
|
|
20250407,171700,103229100,39950,39950,39950,39950,0
|
|
20250407,171600,103229100,39950,39950,39950,39950,0
|
|
20250407,171500,103229100,39950,39950,39950,39950,0
|
|
20250407,171400,103229100,39950,39950,39950,39950,0
|
|
20250407,171300,103229100,39950,39950,39950,39950,0
|
|
20250407,171200,103229100,39950,39950,39950,39950,0
|
|
20250407,171100,103229100,39950,39950,39950,39950,0
|
|
20250407,171000,103229100,39950,39950,39950,39950,0
|
|
20250407,170900,103229100,39950,39950,39950,39950,0
|
|
20250407,170800,103229100,39950,39950,39950,39950,0
|
|
20250407,170700,103229100,39950,39950,39950,39950,0
|
|
20250407,170600,103229100,39950,39950,39950,39950,0
|
|
20250407,170500,103229100,39950,39950,39950,39950,0
|
|
20250407,170400,103229100,39950,39950,39950,39950,0
|
|
20250407,170300,103229100,39950,39950,39950,39950,0
|
|
20250407,170200,103229100,39950,39950,39950,39950,0
|
|
20250407,170100,103229100,39950,39950,39950,39950,0
|
|
20250407,170000,103229100,39950,39950,39950,39950,0
|
|
20250407,165900,103229100,39950,39950,39950,39950,0
|
|
20250407,165800,103229100,39950,39950,39950,39950,14
|
|
20250407,165700,103229100,39950,39950,39950,39950,0
|
|
20250407,165600,103229100,39950,39950,39950,39950,0
|
|
20250407,165500,103229100,39950,39950,39950,39950,0
|
|
20250407,165400,103229100,39950,39950,39950,39950,0
|
|
20250407,165300,103229100,39950,39950,39950,39950,0
|
|
20250407,165200,103229100,39950,39950,39950,39950,0
|
|
20250407,165100,103229100,39950,39950,39950,39950,0
|
|
20250407,165000,103229100,39950,39950,39950,39950,0
|
|
20250407,164900,103229100,39950,39950,39950,39950,0
|
|
20250407,164800,103229100,39950,39950,39950,39950,0
|
|
20250407,164700,103229100,39950,39950,39950,39950,0
|
|
20250407,164600,103229100,39950,39950,39950,39950,0
|
|
20250407,164500,103229100,39950,39950,39950,39950,0
|
|
20250407,164400,103229100,39950,39950,39950,39950,0
|
|
20250407,164300,103229100,39950,39950,39950,39950,0
|
|
20250407,164200,103229100,39950,39950,39950,39950,0
|
|
20250407,164100,103229100,39950,39950,39950,39950,0
|
|
20250407,164000,103229100,39950,39950,39950,39950,0
|
|
20250407,163900,103229100,39950,39950,39950,39950,0
|
|
20250407,163800,103229100,39950,39950,39950,39950,0
|
|
20250407,163700,103229100,39950,39950,39950,39950,0
|
|
20250407,163600,103229100,39950,39950,39950,39950,0
|
|
20250407,163500,103229100,39950,39950,39950,39950,0
|
|
20250407,163400,103229100,39950,39950,39950,39950,0
|
|
20250407,163300,103229100,39950,39950,39950,39950,0
|
|
20250407,163200,103229100,39950,39950,39950,39950,0
|
|
20250407,163100,103229100,39950,39950,39950,39950,0
|
|
20250407,163000,103229100,39950,39950,39950,39950,0
|
|
20250407,162900,103229100,39950,39950,39950,39950,0
|
|
20250407,162800,103229100,39950,39950,39950,39950,14
|
|
20250407,162700,103229100,39950,39950,39950,39950,0
|
|
20250407,162600,103229100,39950,39950,39950,39950,0
|
|
20250407,162500,103229100,39950,39950,39950,39950,0
|
|
20250407,162400,103229100,39950,39950,39950,39950,0
|
|
20250407,162300,103229100,39950,39950,39950,39950,0
|
|
20250407,162200,103229100,39950,39950,39950,39950,0
|
|
20250407,162100,103229100,39950,39950,39950,39950,0
|
|
20250407,162000,103229100,39950,39950,39950,39950,0
|
|
20250407,161900,103229100,39950,39950,39950,39950,0
|
|
20250407,161800,103229100,39950,39950,39950,39950,0
|
|
20250407,161700,103229100,39950,39950,39950,39950,0
|
|
20250407,161600,103229100,39950,39950,39950,39950,0
|
|
20250407,161500,103229100,39950,39950,39950,39950,0
|
|
20250407,161400,103229100,39950,39950,39950,39950,0
|
|
20250407,161300,103229100,39950,39950,39950,39950,0
|
|
20250407,161200,103229100,39950,39950,39950,39950,0
|
|
20250407,161100,103229100,39950,39950,39950,39950,0
|
|
20250407,161000,103229100,39950,39950,39950,39950,0
|
|
20250407,160900,103229100,39950,39950,39950,39950,0
|
|
20250407,160800,103229100,39950,39950,39950,39950,0
|
|
20250407,160700,103229100,39950,39950,39950,39950,0
|
|
20250407,160600,103229100,39950,39950,39950,39950,0
|
|
20250407,160500,103229100,39950,39950,39950,39950,0
|
|
20250407,160400,103229100,39950,39950,39950,39950,0
|
|
20250407,160300,103229100,39950,39950,39950,39950,0
|
|
20250407,160200,103229100,39950,39950,39950,39950,0
|
|
20250407,160100,103229100,39950,39950,39950,39950,0
|
|
20250407,160000,103229100,39950,39950,39950,39950,0
|
|
20250407,155900,103229100,39950,39950,39950,39950,0
|
|
20250407,155800,103229100,39950,39950,39950,39950,14
|
|
20250407,155700,103229100,39950,39950,39950,39950,0
|
|
20250407,155600,103229100,39950,39950,39950,39950,0
|
|
20250407,155500,103229100,39950,39950,39950,39950,0
|
|
20250407,155400,103229100,39950,39950,39950,39950,0
|
|
20250407,155300,103229100,39950,39950,39950,39950,0
|
|
20250407,155200,103229100,39950,39950,39950,39950,0
|
|
20250407,155100,103229100,39950,39950,39950,39950,0
|
|
20250407,155000,103229100,39950,39950,39950,39950,0
|
|
20250407,154900,103229100,39950,39950,39950,39950,0
|
|
20250407,154800,103229100,39950,39950,39950,39950,0
|
|
20250407,154700,103229100,39950,39950,39950,39950,0
|
|
20250407,154600,103229100,39950,39950,39950,39950,0
|
|
20250407,154500,103229100,39950,39950,39950,39950,0
|
|
20250407,154400,103229100,39950,39950,39950,39950,0
|
|
20250407,154300,103229100,39950,39950,39950,39950,0
|
|
20250407,154200,103229100,39950,39950,39950,39950,0
|
|
20250407,154100,103229100,39950,39950,39950,39950,0
|
|
20250407,154000,103229100,39950,39950,39950,39950,0
|
|
20250407,153900,103229100,39950,39950,39950,39950,0
|
|
20250407,153800,103229100,39950,39950,39950,39950,0
|
|
20250407,153700,103229100,39950,39950,39950,39950,0
|
|
20250407,153600,103229100,39950,39950,39950,39950,0
|
|
20250407,153500,103229100,39950,39950,39950,39950,0
|
|
20250407,153400,103229100,39950,39950,39950,39950,0
|
|
20250407,153300,103229100,39950,39950,39950,39950,0
|
|
20250407,153200,103229100,39950,39950,39950,39950,0
|
|
20250407,153100,103229100,39950,39950,39950,39950,0
|
|
20250407,153000,103229100,39950,39950,39950,39950,14
|
|
20250407,152900,102669800,39950,39950,39950,39950,0
|
|
20250407,152800,102669800,39950,39950,39950,39950,0
|
|
20250407,152700,102669800,39950,39950,39950,39950,0
|
|
20250407,152600,102669800,39950,39950,39950,39950,0
|
|
20250407,152500,102669800,39950,39950,39950,39950,0
|
|
20250407,152400,102669800,39950,39950,39950,39950,0
|
|
20250407,152300,102669800,39950,39950,39950,39950,0
|
|
20250407,152200,102669800,39950,39950,39950,39950,0
|
|
20250407,152100,102669800,39950,39950,39950,39950,0
|
|
20250407,152000,102669800,39950,39950,39950,39950,0
|
|
20250407,151900,102669800,39950,39950,39950,39950,0
|
|
20250407,151800,102669800,39950,39950,39950,39950,0
|
|
20250407,151700,102669800,39950,39950,39950,39950,4
|
|
20250407,151600,102510000,39950,39950,39950,39950,0
|
|
20250407,151500,102510000,39950,39950,39950,39950,14
|
|
20250407,151400,101950700,39950,39950,39950,39950,0
|
|
20250407,151300,101950700,39950,39700,39950,39700,47
|
|
20250407,151200,100073300,39950,39950,39950,39950,0
|
|
20250407,151100,100073300,39950,39700,39950,39700,650
|
|
20250407,151000,74230800,39950,39950,39950,39950,0
|
|
20250407,150900,74230800,39950,39950,39950,39950,0
|
|
20250407,150800,74230800,39950,39950,39950,39950,0
|
|
20250407,150700,74230800,39950,39950,39950,39950,0
|
|
20250407,150600,74230800,39950,39950,39950,39950,0
|
|
20250407,150500,74230800,39950,39950,39950,39950,0
|
|
20250407,150400,74230800,39950,39950,39950,39950,0
|
|
20250407,150300,74230800,39950,39950,39950,39950,0
|
|
20250407,150200,74230800,39950,39950,39950,39950,0
|
|
20250407,150100,74230800,39950,39950,39950,39950,0
|
|
20250407,150000,74230800,39950,39950,39950,39950,0
|
|
20250407,145900,74230800,39950,39950,39950,39950,0
|
|
20250407,145800,74230800,39950,39950,39950,39950,0
|
|
20250407,145700,74230800,39950,39950,39950,39950,0
|
|
20250407,145600,74230800,39950,39950,39950,39950,0
|
|
20250407,145500,74230800,39950,39950,39950,39950,0
|
|
20250407,145400,74230800,39950,39950,39950,39950,0
|
|
20250407,145300,74230800,39950,39950,39950,39950,0
|
|
20250407,145200,74230800,39950,39950,39950,39950,0
|
|
20250407,145100,74230800,39950,39950,39950,39950,0
|
|
20250407,145000,74230800,39950,39950,39950,39950,0
|
|
20250407,144900,74230800,39950,39950,39950,39950,0
|
|
20250407,144800,74230800,39950,39950,39950,39950,0
|
|
20250407,144700,74230800,39950,39950,39950,39950,0
|
|
20250407,144600,74230800,39950,39950,39950,39950,0
|
|
20250407,144500,74230800,39950,39950,39950,39950,0
|
|
20250407,144400,74230800,39950,39700,39950,39700,8
|
|
20250407,144300,73912700,40000,40000,40000,40000,0
|
|
20250407,144200,73912700,40000,40000,40000,40000,0
|
|
20250407,144100,73912700,40000,40000,40000,40000,0
|
|
20250407,144000,73912700,40000,40000,40000,40000,0
|
|
20250407,143900,73912700,40000,40000,40000,40000,0
|
|
20250407,143800,73912700,40000,40000,40000,40000,0
|
|
20250407,143700,73912700,40000,40000,40000,40000,0
|
|
20250407,143600,73912700,40000,40000,40000,40000,0
|
|
20250407,143500,73912700,40000,40000,40000,40000,0
|
|
20250407,143400,73912700,40000,40000,40000,40000,0
|
|
20250407,143300,73912700,40000,40000,40000,40000,0
|
|
20250407,143200,73912700,40000,40000,40000,40000,0
|
|
20250407,143100,73912700,40000,40000,40000,40000,0
|
|
20250407,143000,73912700,40000,40000,40000,40000,0
|
|
20250407,142900,73912700,40000,40000,40000,40000,0
|
|
20250407,142800,73912700,40000,40000,40000,40000,0
|
|
20250407,142700,73912700,40000,40000,40000,40000,0
|
|
20250407,142600,73912700,40000,40000,40000,40000,0
|
|
20250407,142500,73912700,40000,40000,40000,40000,0
|
|
20250407,142400,73912700,40000,40000,40000,40000,0
|
|
20250407,142300,73912700,40000,40000,40000,40000,0
|
|
20250407,142200,73912700,40000,40000,40000,40000,0
|
|
20250407,142100,73912700,40000,40000,40000,40000,0
|
|
20250407,142000,73912700,40000,40000,40000,40000,0
|
|
20250407,141900,73912700,40000,40000,40000,40000,0
|
|
20250407,141800,73912700,40000,40000,40000,40000,0
|
|
20250407,141700,73912700,40000,40000,40000,40000,0
|
|
20250407,141600,73912700,40000,40000,40000,40000,0
|
|
20250407,141500,73912700,40000,40000,40000,40000,0
|
|
20250407,141400,73912700,40000,40000,40000,40000,1
|
|
20250407,141300,73872700,39950,39950,39950,39950,2
|
|
20250407,141200,73792800,40000,40000,40000,40000,0
|
|
20250407,141100,73792800,40000,40000,40000,40000,0
|
|
20250407,141000,73792800,40000,40000,40000,40000,0
|
|
20250407,140900,73792800,40000,40000,40000,40000,0
|
|
20250407,140800,73792800,40000,40000,40000,40000,0
|
|
20250407,140700,73792800,40000,40000,40000,40000,0
|
|
20250407,140600,73792800,40000,40000,40000,40000,0
|
|
20250407,140500,73792800,40000,40000,40000,40000,0
|
|
20250407,140400,73792800,40000,40000,40000,40000,0
|
|
20250407,140300,73792800,40000,40000,40000,40000,0
|
|
20250407,140200,73792800,40000,40000,40000,40000,0
|
|
20250407,140100,73792800,40000,40000,40000,40000,0
|
|
20250407,140000,73792800,40000,40000,40000,40000,0
|
|
20250407,135900,73792800,40000,40000,40000,40000,1
|
|
20250407,135800,73752800,40000,40000,40000,40000,0
|
|
20250407,135700,73752800,40000,40000,40000,40000,2
|
|
20250407,135600,73672800,40050,40050,40050,40050,0
|
|
20250407,135500,73672800,40050,40050,40050,40050,7
|
|
20250407,135400,73392450,40050,40050,40050,40050,0
|
|
20250407,135300,73392450,40050,40050,40050,40050,14
|
|
20250407,135200,72831750,40050,40050,40050,40050,0
|
|
20250407,135100,72831750,40050,40050,40050,40050,15
|
|
20250407,135000,72231000,40050,40050,40050,40050,0
|
|
20250407,134900,72231000,40050,40050,40050,40050,15
|
|
20250407,134800,71630250,40050,40050,40050,40050,0
|
|
20250407,134700,71630250,40050,40050,40050,40050,14
|
|
20250407,134600,71069550,40050,40050,40050,40050,0
|
|
20250407,134500,71069550,40050,40050,40050,40050,15
|
|
20250407,134400,70468800,40000,40000,40000,40000,0
|
|
20250407,134300,70468800,40000,40000,40000,40000,14
|
|
20250407,134200,69908800,40000,40000,40000,40000,15
|
|
20250407,134100,69308800,40000,40000,40000,40000,0
|
|
20250407,134000,69308800,40000,40000,40000,40000,15
|
|
20250407,133900,68708800,40000,40000,40000,40000,0
|
|
20250407,133800,68708800,40000,40000,40000,40000,14
|
|
20250407,133700,68148800,40000,40000,40000,40000,0
|
|
20250407,133600,68148800,40000,40000,40000,40000,15
|
|
20250407,133500,67548800,40000,40000,40000,40000,0
|
|
20250407,133400,67548800,40000,40000,40000,40000,14
|
|
20250407,133300,66988800,40000,40000,40000,40000,0
|
|
20250407,133200,66988800,40000,40000,40000,40000,15
|
|
20250407,133100,66388800,40000,40000,40000,40000,0
|
|
20250407,133000,66388800,40000,40000,40000,40000,15
|
|
20250407,132900,65788800,39950,39950,39950,39950,0
|
|
20250407,132800,65788800,39950,39950,39950,39950,14
|
|
20250407,132700,65229500,39900,39900,39900,39900,0
|
|
20250407,132600,65229500,39900,39900,39900,39900,15
|
|
20250407,132500,64631000,39850,39850,39850,39850,0
|
|
20250407,132400,64631000,39850,39850,39850,39850,14
|
|
20250407,132300,64073100,39800,39800,39800,39800,15
|
|
20250407,132200,63476100,39400,39400,39400,39250,348
|
|
20250407,132100,49786400,39400,39400,39400,39400,14
|
|
20250407,132000,49234800,39400,39300,39400,39300,287
|
|
20250407,131900,37941200,39400,39400,39400,39400,0
|
|
20250407,131800,37941200,39400,39400,39400,39400,0
|
|
20250407,131700,37941200,39400,39400,39400,39400,0
|
|
20250407,131600,37941200,39400,39400,39400,39400,0
|
|
20250407,131500,37941200,39400,39400,39400,39400,1
|
|
20250407,131400,37901800,39350,39350,39350,39350,2
|
|
20250407,131300,37823100,39400,39400,39400,39400,1
|
|
20250407,131200,37783700,39400,39400,39400,39400,0
|
|
20250407,131100,37783700,39400,39400,39400,39400,2
|
|
20250407,131000,37704900,39400,39400,39400,39400,0
|
|
20250407,130900,37704900,39400,39400,39400,39350,30
|
|
20250407,130800,36522950,39950,39950,39950,39950,0
|
|
20250407,130700,36522950,39950,39950,39950,39950,0
|
|
20250407,130600,36522950,39950,39950,39950,39950,0
|
|
20250407,130500,36522950,39950,39950,39950,39950,0
|
|
20250407,130400,36522950,39950,39950,39950,39950,0
|
|
20250407,130300,36522950,39950,39950,39950,39950,0
|
|
20250407,130200,36522950,39950,39950,39950,39950,0
|
|
20250407,130100,36522950,39950,39950,39950,39950,0
|
|
20250407,130000,36522950,39950,39950,39950,39950,0
|
|
20250407,125900,36522950,39950,39950,39950,39950,0
|
|
20250407,125800,36522950,39950,39950,39950,39950,0
|
|
20250407,125700,36522950,39950,39950,39950,39950,0
|
|
20250407,125600,36522950,39950,39950,39950,39950,0
|
|
20250407,125500,36522950,39950,39950,39950,39950,0
|
|
20250407,125400,36522950,39950,39950,39950,39950,0
|
|
20250407,125300,36522950,39950,39950,39950,39950,0
|
|
20250407,125200,36522950,39950,39950,39950,39950,0
|
|
20250407,125100,36522950,39950,39950,39950,39950,0
|
|
20250407,125000,36522950,39950,39950,39950,39950,0
|
|
20250407,124900,36522950,39950,39950,39950,39950,0
|
|
20250407,124800,36522950,39950,39950,39950,39950,0
|
|
20250407,124700,36522950,39950,39950,39950,39950,0
|
|
20250407,124600,36522950,39950,39950,39950,39950,0
|
|
20250407,124500,36522950,39950,39950,39950,39950,0
|
|
20250407,124400,36522950,39950,39950,39950,39950,0
|
|
20250407,124300,36522950,39950,39950,39950,39950,0
|
|
20250407,124200,36522950,39950,39950,39950,39950,0
|
|
20250407,124100,36522950,39950,39950,39950,39950,2
|
|
20250407,124000,36443050,39950,39950,39950,39950,0
|
|
20250407,123900,36443050,39950,39950,39950,39950,7
|
|
20250407,123800,36163400,39950,39950,39950,39950,0
|
|
20250407,123700,36163400,39950,39950,39950,39950,11
|
|
20250407,123600,35723950,39950,39950,39950,39950,1
|
|
20250407,123500,35684000,39950,39950,39950,39950,11
|
|
20250407,123400,35244550,39950,39950,39950,39950,0
|
|
20250407,123300,35244550,39950,39950,39950,39950,11
|
|
20250407,123200,34805100,39900,39900,39900,39900,0
|
|
20250407,123100,34805100,39900,39900,39900,39900,11
|
|
20250407,123000,34366200,39850,39850,39850,39850,0
|
|
20250407,122900,34366200,39850,39850,39850,39850,11
|
|
20250407,122800,33927850,39850,39850,39850,39850,0
|
|
20250407,122700,33927850,39850,39300,39850,39200,161
|
|
20250407,122600,27600900,39400,39400,39400,39350,24
|
|
20250407,122500,26656400,40000,40000,40000,40000,0
|
|
20250407,122400,26656400,40000,40000,40000,40000,0
|
|
20250407,122300,26656400,40000,40000,40000,40000,0
|
|
20250407,122200,26656400,40000,40000,40000,40000,0
|
|
20250407,122100,26656400,40000,40000,40000,40000,0
|
|
20250407,122000,26656400,40000,40000,40000,40000,0
|
|
20250407,121900,26656400,40000,40000,40000,40000,0
|
|
20250407,121800,26656400,40000,40000,40000,40000,0
|
|
20250407,121700,26656400,40000,40000,40000,40000,0
|
|
20250407,121600,26656400,40000,40000,40000,40000,0
|
|
20250407,121500,26656400,40000,40000,40000,40000,0
|
|
20250407,121400,26656400,40000,40000,40000,40000,0
|
|
20250407,121300,26656400,40000,40000,40000,40000,0
|
|
20250407,121200,26656400,40000,40000,40000,40000,0
|
|
20250407,121100,26656400,40000,40000,40000,40000,0
|
|
20250407,121000,26656400,40000,40000,40000,40000,0
|
|
20250407,120900,26656400,40000,40000,40000,40000,0
|
|
20250407,120800,26656400,40000,40000,40000,40000,0
|
|
20250407,120700,26656400,40000,40000,40000,40000,0
|
|
20250407,120600,26656400,40000,40000,40000,40000,0
|
|
20250407,120500,26656400,40000,40000,40000,40000,0
|
|
20250407,120400,26656400,40000,40000,40000,40000,0
|
|
20250407,120300,26656400,40000,40000,40000,40000,0
|
|
20250407,120200,26656400,40000,40000,40000,40000,0
|
|
20250407,120100,26656400,40000,40000,40000,40000,0
|
|
20250407,120000,26656400,40000,40000,40000,40000,0
|
|
20250407,115900,26656400,40000,40000,40000,40000,0
|
|
20250407,115800,26656400,40000,40000,40000,40000,0
|
|
20250407,115700,26656400,40000,40000,40000,40000,0
|
|
20250407,115600,26656400,40000,40000,40000,40000,0
|
|
20250407,115500,26656400,40000,40000,40000,40000,0
|
|
20250407,115400,26656400,40000,40000,40000,40000,0
|
|
20250407,115300,26656400,40000,40000,40000,40000,0
|
|
20250407,115200,26656400,40000,40000,40000,40000,0
|
|
20250407,115100,26656400,40000,40000,40000,40000,0
|
|
20250407,115000,26656400,40000,40000,40000,40000,0
|
|
20250407,114900,26656400,40000,40000,40000,40000,0
|
|
20250407,114800,26656400,40000,40000,40000,40000,0
|
|
20250407,114700,26656400,40000,40000,40000,40000,0
|
|
20250407,114600,26656400,40000,40000,40000,40000,0
|
|
20250407,114500,26656400,40000,40000,40000,40000,1
|
|
20250407,114400,26616400,40000,40000,40000,40000,1
|
|
20250407,114300,26576400,40000,40000,40000,40000,0
|
|
20250407,114200,26576400,40000,40000,40000,40000,2
|
|
20250407,114100,26496400,40050,40050,40050,40050,0
|
|
20250407,114000,26496400,40050,40050,40050,40050,0
|
|
20250407,113900,26496400,40050,40050,40050,40050,0
|
|
20250407,113800,26496400,40050,40050,40050,40050,0
|
|
20250407,113700,26496400,40050,40050,40050,40050,0
|
|
20250407,113600,26496400,40050,40050,40050,40050,0
|
|
20250407,113500,26496400,40050,40050,40050,40050,0
|
|
20250407,113400,26496400,40050,40050,40050,40050,0
|
|
20250407,113300,26496400,40050,40050,40050,40050,0
|
|
20250407,113200,26496400,40050,40050,40050,40050,0
|
|
20250407,113100,26496400,40050,40050,40050,40050,0
|
|
20250407,113000,26496400,40050,40050,40050,40050,0
|
|
20250407,112900,26496400,40050,40050,40050,40050,0
|
|
20250407,112800,26496400,40050,40050,40050,40050,0
|
|
20250407,112700,26496400,40050,40050,40050,40050,0
|
|
20250407,112600,26496400,40050,40050,40050,40050,0
|
|
20250407,112500,26496400,40050,40050,40050,40050,0
|
|
20250407,112400,26496400,40050,40050,40050,40050,0
|
|
20250407,112300,26496400,40050,40050,40050,40050,0
|
|
20250407,112200,26496400,40050,40050,40050,40050,0
|
|
20250407,112100,26496400,40050,40050,40050,40050,1
|
|
20250407,112000,26456350,40050,40050,40050,40050,0
|
|
20250407,111900,26456350,40050,40050,40050,40050,1
|
|
20250407,111800,26416300,40050,40050,40050,40050,4
|
|
20250407,111700,26256100,40050,40050,40050,40050,0
|
|
20250407,111600,26256100,40050,40050,40050,40050,0
|
|
20250407,111500,26256100,40050,40050,40050,40050,0
|
|
20250407,111400,26256100,40050,40050,40050,40050,0
|
|
20250407,111300,26256100,40050,40050,40050,40050,0
|
|
20250407,111200,26256100,40050,40050,40050,40050,0
|
|
20250407,111100,26256100,40050,40050,40050,40050,0
|
|
20250407,111000,26256100,40050,40050,40050,40050,0
|
|
20250407,110900,26256100,40050,40050,40050,40050,0
|
|
20250407,110800,26256100,40050,40050,40050,40050,0
|
|
20250407,110700,26256100,40050,40050,40050,40050,0
|
|
20250407,110600,26256100,40050,40050,40050,40050,0
|
|
20250407,110500,26256100,40050,40050,40050,40050,0
|
|
20250407,110400,26256100,40050,40050,40050,40050,0
|
|
20250407,110300,26256100,40050,40050,40050,40050,0
|
|
20250407,110200,26256100,40050,40050,40050,40050,0
|
|
20250407,110100,26256100,40050,40050,40050,40050,0
|
|
20250407,110000,26256100,40050,40050,40050,40050,1
|
|
20250407,105900,26216050,40050,40050,40050,40050,0
|
|
20250407,105800,26216050,40050,40050,40050,40050,0
|
|
20250407,105700,26216050,40050,40050,40050,40050,1
|
|
20250407,105600,26176000,40050,40050,40050,40050,0
|
|
20250407,105500,26176000,40050,40050,40050,40050,1
|
|
20250407,105400,26135950,40050,40050,40050,40050,0
|
|
20250407,105300,26135950,40050,40050,40050,40050,5
|
|
20250407,105200,25935700,40000,40000,40000,40000,0
|
|
20250407,105100,25935700,40000,40000,40000,40000,7
|
|
20250407,105000,25655700,40000,40000,40000,40000,0
|
|
20250407,104900,25655700,40000,40000,40000,40000,7
|
|
20250407,104800,25375700,40000,40000,40000,40000,0
|
|
20250407,104700,25375700,40000,40000,40000,40000,8
|
|
20250407,104600,25055700,40000,40000,40000,40000,0
|
|
20250407,104500,25055700,40000,40000,40000,40000,7
|
|
20250407,104400,24775700,40000,40000,40000,40000,7
|
|
20250407,104300,24495700,40000,40000,40000,40000,100
|
|
20250407,104200,20495700,40000,40000,40000,40000,0
|
|
20250407,104100,20495700,40000,40000,40000,40000,0
|
|
20250407,104000,20495700,40000,40000,40000,40000,0
|
|
20250407,103900,20495700,40000,40000,40000,40000,0
|
|
20250407,103800,20495700,40000,40000,40000,40000,0
|
|
20250407,103700,20495700,40000,40000,40000,40000,0
|
|
20250407,103600,20495700,40000,40000,40000,40000,0
|
|
20250407,103500,20495700,40000,40000,40000,40000,0
|
|
20250407,103400,20495700,40000,40000,40000,40000,1
|
|
20250407,103300,20455700,40000,40000,40000,40000,0
|
|
20250407,103200,20455700,40000,40000,40000,40000,3
|
|
20250407,103100,20335700,40000,40000,40000,40000,0
|
|
20250407,103000,20335700,40000,40000,40000,40000,9
|
|
20250407,102900,19975700,40000,40000,40000,40000,0
|
|
20250407,102800,19975700,40000,40000,40000,40000,0
|
|
20250407,102700,19975700,40000,40000,40000,40000,0
|
|
20250407,102600,19975700,40000,40000,40000,40000,0
|
|
20250407,102500,19975700,40000,40000,40000,40000,0
|
|
20250407,102400,19975700,40000,40000,40000,40000,0
|
|
20250407,102300,19975700,40000,40000,40000,40000,0
|
|
20250407,102200,19975700,40000,40000,40000,40000,0
|
|
20250407,102100,19975700,40000,40000,40000,40000,0
|
|
20250407,102000,19975700,40000,40000,40000,40000,0
|
|
20250407,101900,19975700,40000,40000,40000,40000,0
|
|
20250407,101800,19975700,40000,40000,40000,40000,0
|
|
20250407,101700,19975700,40000,40000,40000,40000,0
|
|
20250407,101600,19975700,40000,40000,40000,40000,0
|
|
20250407,101500,19975700,40000,40000,40000,40000,0
|
|
20250407,101400,19975700,40000,40000,40000,40000,0
|
|
20250407,101300,19975700,40000,40000,40000,40000,0
|
|
20250407,101200,19975700,40000,40000,40000,40000,0
|
|
20250407,101100,19975700,40000,40000,40000,40000,0
|
|
20250407,101000,19975700,40000,40000,40000,40000,0
|
|
20250407,100900,19975700,40000,40000,40000,40000,0
|
|
20250407,100800,19975700,40000,40000,40000,40000,0
|
|
20250407,100700,19975700,40000,40000,40000,40000,0
|
|
20250407,100600,19975700,40000,40000,40000,40000,2
|
|
20250407,100500,19895700,40000,40000,40000,40000,0
|
|
20250407,100400,19895700,40000,40000,40000,40000,5
|
|
20250407,100300,19695700,40000,40000,40000,40000,0
|
|
20250407,100200,19695700,40000,40000,40000,40000,6
|
|
20250407,100100,19455700,40000,40000,40000,40000,0
|
|
20250407,100000,19455700,40000,39400,40000,39400,8
|
|
20250407,095900,19136300,40000,40000,40000,40000,0
|
|
20250407,095800,19136300,40000,40000,40000,40000,6
|
|
20250407,095700,18896300,40000,40000,40000,40000,6
|
|
20250407,095600,18656300,39400,39400,39400,39400,0
|
|
20250407,095500,18656300,39400,40050,40050,39400,8
|
|
20250407,095400,18336550,39950,39950,39950,39950,1
|
|
20250407,095300,18296600,40200,40200,40200,40200,6
|
|
20250407,095200,18055400,40000,40000,40000,40000,25
|
|
20250407,095100,17055400,40200,40150,40200,40150,8
|
|
20250407,095000,16734100,40150,40150,40150,40150,0
|
|
20250407,094900,16734100,40150,40150,40150,40150,7
|
|
20250407,094800,16453050,40000,40000,40000,40000,0
|
|
20250407,094700,16453050,40000,40150,40150,40000,10
|
|
20250407,094600,16052150,40100,40100,40100,40100,0
|
|
20250407,094500,16052150,40100,40100,40100,40100,6
|
|
20250407,094400,15811550,40100,40100,40100,40100,0
|
|
20250407,094300,15811550,40100,40100,40100,40100,7
|
|
20250407,094200,15530850,39800,39800,39800,39800,2
|
|
20250407,094100,15451250,39800,39800,39800,39800,11
|
|
20250407,094000,15013450,39800,39800,39800,39800,6
|
|
20250407,093900,14774650,40000,40000,40000,40000,0
|
|
20250407,093800,14774650,40000,40000,40000,40000,7
|
|
20250407,093700,14494650,40000,40000,40000,40000,0
|
|
20250407,093600,14494650,40000,39600,40000,39600,2
|
|
20250407,093500,14415050,39100,39100,39100,39100,0
|
|
20250407,093400,14415050,39100,40100,40100,39100,76
|
|
20250407,093300,11401250,39700,39700,39700,39700,144
|
|
20250407,093200,5684450,39700,39700,39700,39700,1
|
|
20250407,093100,5644750,39700,39700,39700,39700,0
|
|
20250407,093000,5644750,39700,39700,39700,39700,4
|
|
20250407,092900,5485950,39700,39700,39700,39700,0
|
|
20250407,092800,5485950,39700,39700,39700,39700,6
|
|
20250407,092700,5247750,39700,39700,39700,39700,0
|
|
20250407,092600,5247750,39700,39700,39700,39700,46
|
|
20250407,092500,3421550,39700,39700,39700,39700,0
|
|
20250407,092400,3421550,39700,39700,39700,39700,0
|
|
20250407,092300,3421550,39700,39700,39700,39700,0
|
|
20250407,092200,3421550,39700,39700,39700,39700,0
|
|
20250407,092100,3421550,39700,39700,39700,39700,0
|
|
20250407,092000,3421550,39700,39700,39700,39700,0
|
|
20250407,091900,3421550,39700,39700,39700,39700,0
|
|
20250407,091800,3421550,39700,39700,39700,39700,1
|
|
20250407,091700,3381850,40100,40100,40100,40100,1
|
|
20250407,091600,3341750,40100,40100,40100,40100,0
|
|
20250407,091500,3341750,40100,40100,40100,40100,1
|
|
20250407,091400,3301650,40150,40150,40150,40150,0
|
|
20250407,091300,3301650,40150,40150,40150,40150,5
|
|
20250407,091200,3100900,40150,40150,40150,40150,0
|
|
20250407,091100,3100900,40150,40150,40150,40150,6
|
|
20250407,091000,2860000,40200,40200,40200,40200,0
|
|
20250407,090900,2860000,40200,40200,40200,40200,6
|
|
20250407,090800,2618800,40200,40200,40200,40200,6
|
|
20250407,090700,2377600,39600,39600,39600,39600,0
|
|
20250407,090600,2377600,39600,39600,39600,39600,58
|
|
20250407,090500,80800,40400,40400,40400,40400,0
|
|
20250407,090400,80800,40400,40400,40400,40400,2
|
|
20250407,090300,0,40200,40200,40200,40200,0
|
|
20250407,090200,0,40200,40200,40200,40200,0
|
|
20250407,090100,0,40200,40200,40200,40200,0
|
|
20250407,090000,0,40200,40200,40200,40200,0
|