571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,182800,187631650,39550,39550,39550,39550,31
|
|
20250409,182700,187631650,39550,39550,39550,39550,0
|
|
20250409,182600,187631650,39550,39550,39550,39550,0
|
|
20250409,182500,187631650,39550,39550,39550,39550,0
|
|
20250409,182400,187631650,39550,39550,39550,39550,0
|
|
20250409,182300,187631650,39550,39550,39550,39550,0
|
|
20250409,182200,187631650,39550,39550,39550,39550,0
|
|
20250409,182100,187631650,39550,39550,39550,39550,0
|
|
20250409,182000,187631650,39550,39550,39550,39550,0
|
|
20250409,181900,187631650,39550,39550,39550,39550,0
|
|
20250409,181800,187631650,39550,39550,39550,39550,0
|
|
20250409,181700,187631650,39550,39550,39550,39550,0
|
|
20250409,181600,187631650,39550,39550,39550,39550,0
|
|
20250409,181500,187631650,39550,39550,39550,39550,0
|
|
20250409,181400,187631650,39550,39550,39550,39550,0
|
|
20250409,181300,187631650,39550,39550,39550,39550,0
|
|
20250409,181200,187631650,39550,39550,39550,39550,0
|
|
20250409,181100,187631650,39550,39550,39550,39550,0
|
|
20250409,181000,187631650,39550,39550,39550,39550,0
|
|
20250409,180900,187631650,39550,39550,39550,39550,0
|
|
20250409,180800,187631650,39550,39550,39550,39550,0
|
|
20250409,180700,187631650,39550,39550,39550,39550,0
|
|
20250409,180600,187631650,39550,39550,39550,39550,0
|
|
20250409,180500,187631650,39550,39550,39550,39550,0
|
|
20250409,180400,187631650,39550,39550,39550,39550,0
|
|
20250409,180300,187631650,39550,39550,39550,39550,0
|
|
20250409,180200,187631650,39550,39550,39550,39550,0
|
|
20250409,180100,187631650,39550,39550,39550,39550,0
|
|
20250409,180000,187631650,39550,39550,39550,39550,0
|
|
20250409,175900,187631650,39550,39550,39550,39550,0
|
|
20250409,175800,187631650,39550,39550,39550,39550,31
|
|
20250409,175700,187631650,39550,39550,39550,39550,0
|
|
20250409,175600,187631650,39550,39550,39550,39550,0
|
|
20250409,175500,187631650,39550,39550,39550,39550,0
|
|
20250409,175400,187631650,39550,39550,39550,39550,0
|
|
20250409,175300,187631650,39550,39550,39550,39550,0
|
|
20250409,175200,187631650,39550,39550,39550,39550,0
|
|
20250409,175100,187631650,39550,39550,39550,39550,0
|
|
20250409,175000,187631650,39550,39550,39550,39550,0
|
|
20250409,174900,187631650,39550,39550,39550,39550,0
|
|
20250409,174800,187631650,39550,39550,39550,39550,0
|
|
20250409,174700,187631650,39550,39550,39550,39550,0
|
|
20250409,174600,187631650,39550,39550,39550,39550,0
|
|
20250409,174500,187631650,39550,39550,39550,39550,0
|
|
20250409,174400,187631650,39550,39550,39550,39550,0
|
|
20250409,174300,187631650,39550,39550,39550,39550,0
|
|
20250409,174200,187631650,39550,39550,39550,39550,0
|
|
20250409,174100,187631650,39550,39550,39550,39550,0
|
|
20250409,174000,187631650,39550,39550,39550,39550,0
|
|
20250409,173900,187631650,39550,39550,39550,39550,0
|
|
20250409,173800,187631650,39550,39550,39550,39550,0
|
|
20250409,173700,187631650,39550,39550,39550,39550,0
|
|
20250409,173600,187631650,39550,39550,39550,39550,0
|
|
20250409,173500,187631650,39550,39550,39550,39550,0
|
|
20250409,173400,187631650,39550,39550,39550,39550,0
|
|
20250409,173300,187631650,39550,39550,39550,39550,0
|
|
20250409,173200,187631650,39550,39550,39550,39550,0
|
|
20250409,173100,187631650,39550,39550,39550,39550,0
|
|
20250409,173000,187631650,39550,39550,39550,39550,0
|
|
20250409,172900,187631650,39550,39550,39550,39550,0
|
|
20250409,172800,187631650,39550,39550,39550,39550,31
|
|
20250409,172700,187631650,39550,39550,39550,39550,0
|
|
20250409,172600,187631650,39550,39550,39550,39550,0
|
|
20250409,172500,187631650,39550,39550,39550,39550,0
|
|
20250409,172400,187631650,39550,39550,39550,39550,0
|
|
20250409,172300,187631650,39550,39550,39550,39550,0
|
|
20250409,172200,187631650,39550,39550,39550,39550,0
|
|
20250409,172100,187631650,39550,39550,39550,39550,0
|
|
20250409,172000,187631650,39550,39550,39550,39550,0
|
|
20250409,171900,187631650,39550,39550,39550,39550,0
|
|
20250409,171800,187631650,39550,39550,39550,39550,0
|
|
20250409,171700,187631650,39550,39550,39550,39550,0
|
|
20250409,171600,187631650,39550,39550,39550,39550,0
|
|
20250409,171500,187631650,39550,39550,39550,39550,0
|
|
20250409,171400,187631650,39550,39550,39550,39550,0
|
|
20250409,171300,187631650,39550,39550,39550,39550,0
|
|
20250409,171200,187631650,39550,39550,39550,39550,0
|
|
20250409,171100,187631650,39550,39550,39550,39550,0
|
|
20250409,171000,187631650,39550,39550,39550,39550,0
|
|
20250409,170900,187631650,39550,39550,39550,39550,0
|
|
20250409,170800,187631650,39550,39550,39550,39550,0
|
|
20250409,170700,187631650,39550,39550,39550,39550,0
|
|
20250409,170600,187631650,39550,39550,39550,39550,0
|
|
20250409,170500,187631650,39550,39550,39550,39550,0
|
|
20250409,170400,187631650,39550,39550,39550,39550,0
|
|
20250409,170300,187631650,39550,39550,39550,39550,0
|
|
20250409,170200,187631650,39550,39550,39550,39550,0
|
|
20250409,170100,187631650,39550,39550,39550,39550,0
|
|
20250409,170000,187631650,39550,39550,39550,39550,0
|
|
20250409,165900,187631650,39550,39550,39550,39550,0
|
|
20250409,165800,187631650,39550,39550,39550,39550,31
|
|
20250409,165700,187631650,39550,39550,39550,39550,0
|
|
20250409,165600,187631650,39550,39550,39550,39550,0
|
|
20250409,165500,187631650,39550,39550,39550,39550,0
|
|
20250409,165400,187631650,39550,39550,39550,39550,0
|
|
20250409,165300,187631650,39550,39550,39550,39550,0
|
|
20250409,165200,187631650,39550,39550,39550,39550,0
|
|
20250409,165100,187631650,39550,39550,39550,39550,0
|
|
20250409,165000,187631650,39550,39550,39550,39550,0
|
|
20250409,164900,187631650,39550,39550,39550,39550,0
|
|
20250409,164800,187631650,39550,39550,39550,39550,0
|
|
20250409,164700,187631650,39550,39550,39550,39550,0
|
|
20250409,164600,187631650,39550,39550,39550,39550,0
|
|
20250409,164500,187631650,39550,39550,39550,39550,0
|
|
20250409,164400,187631650,39550,39550,39550,39550,0
|
|
20250409,164300,187631650,39550,39550,39550,39550,0
|
|
20250409,164200,187631650,39550,39550,39550,39550,0
|
|
20250409,164100,187631650,39550,39550,39550,39550,0
|
|
20250409,164000,187631650,39550,39550,39550,39550,0
|
|
20250409,163900,187631650,39550,39550,39550,39550,0
|
|
20250409,163800,187631650,39550,39550,39550,39550,0
|
|
20250409,163700,187631650,39550,39550,39550,39550,0
|
|
20250409,163600,187631650,39550,39550,39550,39550,0
|
|
20250409,163500,187631650,39550,39550,39550,39550,0
|
|
20250409,163400,187631650,39550,39550,39550,39550,0
|
|
20250409,163300,187631650,39550,39550,39550,39550,0
|
|
20250409,163200,187631650,39550,39550,39550,39550,0
|
|
20250409,163100,187631650,39550,39550,39550,39550,0
|
|
20250409,163000,187631650,39550,39550,39550,39550,0
|
|
20250409,162900,187631650,39550,39550,39550,39550,0
|
|
20250409,162800,187631650,39550,39550,39550,39550,31
|
|
20250409,162700,187631650,39550,39550,39550,39550,0
|
|
20250409,162600,187631650,39550,39550,39550,39550,0
|
|
20250409,162500,187631650,39550,39550,39550,39550,0
|
|
20250409,162400,187631650,39550,39550,39550,39550,0
|
|
20250409,162300,187631650,39550,39550,39550,39550,0
|
|
20250409,162200,187631650,39550,39550,39550,39550,0
|
|
20250409,162100,187631650,39550,39550,39550,39550,0
|
|
20250409,162000,187631650,39550,39550,39550,39550,0
|
|
20250409,161900,187631650,39550,39550,39550,39550,0
|
|
20250409,161800,187631650,39550,39550,39550,39550,0
|
|
20250409,161700,187631650,39550,39550,39550,39550,0
|
|
20250409,161600,187631650,39550,39550,39550,39550,0
|
|
20250409,161500,187631650,39550,39550,39550,39550,0
|
|
20250409,161400,187631650,39550,39550,39550,39550,0
|
|
20250409,161300,187631650,39550,39550,39550,39550,0
|
|
20250409,161200,187631650,39550,39550,39550,39550,0
|
|
20250409,161100,187631650,39550,39550,39550,39550,0
|
|
20250409,161000,187631650,39550,39550,39550,39550,0
|
|
20250409,160900,187631650,39550,39550,39550,39550,0
|
|
20250409,160800,187631650,39550,39550,39550,39550,0
|
|
20250409,160700,187631650,39550,39550,39550,39550,0
|
|
20250409,160600,187631650,39550,39550,39550,39550,0
|
|
20250409,160500,187631650,39550,39550,39550,39550,0
|
|
20250409,160400,187631650,39550,39550,39550,39550,0
|
|
20250409,160300,187631650,39550,39550,39550,39550,0
|
|
20250409,160200,187631650,39550,39550,39550,39550,0
|
|
20250409,160100,187631650,39550,39550,39550,39550,0
|
|
20250409,160000,187631650,39550,39550,39550,39550,0
|
|
20250409,155900,187631650,39550,39550,39550,39550,0
|
|
20250409,155800,187631650,39550,39550,39550,39550,31
|
|
20250409,155700,187631650,39550,39550,39550,39550,0
|
|
20250409,155600,187631650,39550,39550,39550,39550,0
|
|
20250409,155500,187631650,39550,39550,39550,39550,0
|
|
20250409,155400,187631650,39550,39550,39550,39550,0
|
|
20250409,155300,187631650,39550,39550,39550,39550,0
|
|
20250409,155200,187631650,39550,39550,39550,39550,0
|
|
20250409,155100,187631650,39550,39550,39550,39550,0
|
|
20250409,155000,187631650,39550,39550,39550,39550,0
|
|
20250409,154900,187631650,39550,39550,39550,39550,0
|
|
20250409,154800,187631650,39550,39550,39550,39550,0
|
|
20250409,154700,187631650,39550,39550,39550,39550,0
|
|
20250409,154600,187631650,39550,39550,39550,39550,0
|
|
20250409,154500,187631650,39550,39550,39550,39550,0
|
|
20250409,154400,187631650,39550,39550,39550,39550,0
|
|
20250409,154300,187631650,39550,39550,39550,39550,0
|
|
20250409,154200,187631650,39550,39550,39550,39550,0
|
|
20250409,154100,187631650,39550,39550,39550,39550,0
|
|
20250409,154000,187631650,39550,39550,39550,39550,0
|
|
20250409,153900,187631650,39550,39550,39550,39550,0
|
|
20250409,153800,187631650,39550,39550,39550,39550,0
|
|
20250409,153700,187631650,39550,39550,39550,39550,0
|
|
20250409,153600,187631650,39550,39550,39550,39550,0
|
|
20250409,153500,187631650,39550,39550,39550,39550,0
|
|
20250409,153400,187631650,39550,39550,39550,39550,0
|
|
20250409,153300,187631650,39550,39550,39550,39550,0
|
|
20250409,153200,187631650,39550,39550,39550,39550,0
|
|
20250409,153100,187631650,39550,39550,39550,39550,0
|
|
20250409,153000,187631650,39550,39550,39550,39550,31
|
|
20250409,152900,186405600,39550,39550,39550,39550,0
|
|
20250409,152800,186405600,39550,39550,39550,39550,0
|
|
20250409,152700,186405600,39550,39550,39550,39550,0
|
|
20250409,152600,186405600,39550,39550,39550,39550,0
|
|
20250409,152500,186405600,39550,39550,39550,39550,0
|
|
20250409,152400,186405600,39550,39550,39550,39550,0
|
|
20250409,152300,186405600,39550,39550,39550,39550,0
|
|
20250409,152200,186405600,39550,39550,39550,39550,0
|
|
20250409,152100,186405600,39550,39550,39550,39550,0
|
|
20250409,152000,186405600,39550,39550,39550,39550,0
|
|
20250409,151900,186405600,39550,39500,39550,39500,100
|
|
20250409,151800,182450800,39150,39250,39250,39100,244
|
|
20250409,151700,172907450,39250,39250,39250,39250,5
|
|
20250409,151600,172711200,39300,39300,39300,39300,4
|
|
20250409,151500,172554000,39300,39300,39300,39300,4
|
|
20250409,151400,172396800,39300,39300,39300,39300,4
|
|
20250409,151300,172239600,39300,39300,39300,39300,0
|
|
20250409,151200,172239600,39300,39300,39300,39300,4
|
|
20250409,151100,172082400,39300,39300,39300,39300,4
|
|
20250409,151000,171925200,39300,39300,39300,39300,5
|
|
20250409,150900,171728700,39300,39300,39300,39300,0
|
|
20250409,150800,171728700,39300,39300,39300,39300,4
|
|
20250409,150700,171571500,39400,39400,39400,39400,4
|
|
20250409,150600,171413900,39400,39400,39400,39400,4
|
|
20250409,150500,171256300,39400,39400,39400,39400,0
|
|
20250409,150400,171256300,39400,39400,39400,39400,4
|
|
20250409,150300,171098700,39400,39400,39400,39400,4
|
|
20250409,150200,170941100,39400,39400,39400,39400,4
|
|
20250409,150100,170783500,39400,39400,39400,39400,0
|
|
20250409,150000,170783500,39400,39250,39400,39250,18
|
|
20250409,145900,170076400,39250,39250,39250,39100,174
|
|
20250409,145800,163259500,39250,39550,39550,39100,1812
|
|
20250409,145700,92355350,39550,39550,39550,39550,4
|
|
20250409,145600,92197150,39550,39550,39550,39550,0
|
|
20250409,145500,92197150,39550,39550,39550,39550,4
|
|
20250409,145400,92038950,39550,39550,39550,39550,5
|
|
20250409,145300,91841200,39500,39500,39700,39500,224
|
|
20250409,145200,82992400,39500,39550,39550,39500,30
|
|
20250409,145100,81807350,39700,39700,39700,39700,4
|
|
20250409,145000,81648550,39700,39700,39700,39700,6
|
|
20250409,144900,81410350,39700,39700,39700,39700,5
|
|
20250409,144800,81211850,39800,39800,39800,39800,0
|
|
20250409,144700,81211850,39800,39800,39800,39800,4
|
|
20250409,144600,81052650,39600,39800,39800,39600,104
|
|
20250409,144500,76933450,39800,39800,39800,39800,105
|
|
20250409,144400,72754450,39800,39800,39800,39550,106
|
|
20250409,144300,68556650,39800,39750,39800,39700,30
|
|
20250409,144200,67364400,39950,39950,39950,39950,4
|
|
20250409,144100,67204600,39800,39950,39950,39800,24
|
|
20250409,144000,66248800,39950,39950,39950,39950,4
|
|
20250409,143900,66089000,39950,39950,39950,39950,1
|
|
20250409,143800,66049050,39950,39950,39950,39950,6
|
|
20250409,143700,65809350,39950,39950,39950,39950,4
|
|
20250409,143600,65649550,39950,39950,39950,39950,5
|
|
20250409,143500,65449800,39950,39950,39950,39950,0
|
|
20250409,143400,65449800,39950,39950,39950,39950,5
|
|
20250409,143300,65250050,39950,39950,39950,39950,5
|
|
20250409,143200,65050300,39950,39950,39950,39950,4
|
|
20250409,143100,64890500,39950,39950,39950,39950,0
|
|
20250409,143000,64890500,39950,39800,39950,39800,204
|
|
20250409,142900,56770700,39950,39950,39950,39950,6
|
|
20250409,142800,56531000,39950,39950,39950,39950,6
|
|
20250409,142700,56291300,39950,39950,39950,39950,0
|
|
20250409,142600,56291300,39950,39950,39950,39950,4
|
|
20250409,142500,56131500,39950,39950,39950,39950,4
|
|
20250409,142400,55971700,39950,39950,39950,39950,4
|
|
20250409,142300,55811900,39950,39950,39950,39950,5
|
|
20250409,142200,55612150,39950,39950,39950,39950,1
|
|
20250409,142100,55572200,39950,39950,39950,39950,4
|
|
20250409,142000,55412400,39950,39950,39950,39950,5
|
|
20250409,141900,55212650,39950,39950,39950,39950,4
|
|
20250409,141800,55052850,39950,39950,39950,39950,0
|
|
20250409,141700,55052850,39950,39950,39950,39950,6
|
|
20250409,141600,54813150,39950,39950,39950,39950,4
|
|
20250409,141500,54653350,39950,39950,39950,39950,5
|
|
20250409,141400,54453600,39950,39950,39950,39950,0
|
|
20250409,141300,54453600,39950,39950,39950,39950,4
|
|
20250409,141200,54293800,39950,39950,39950,39950,5
|
|
20250409,141100,54094050,39950,39950,39950,39950,4
|
|
20250409,141000,53934250,39950,39950,39950,39950,1
|
|
20250409,140900,53894300,39950,39950,39950,39950,4
|
|
20250409,140800,53734500,39950,39950,39950,39950,4
|
|
20250409,140700,53574700,39950,39950,39950,39950,4
|
|
20250409,140600,53414900,39950,39950,39950,39950,5
|
|
20250409,140500,53215150,39950,39950,39950,39950,0
|
|
20250409,140400,53215150,39950,39950,39950,39950,5
|
|
20250409,140300,53015400,39950,39950,39950,39950,4
|
|
20250409,140200,52855600,39950,39950,39950,39950,4
|
|
20250409,140100,52695800,39950,39950,39950,39950,1
|
|
20250409,140000,52655850,39950,39950,39950,39950,4
|
|
20250409,135900,52496050,40100,39950,40100,39950,5
|
|
20250409,135800,52296150,39900,39950,40050,39900,228
|
|
20250409,135700,43188450,40100,40100,40100,40100,0
|
|
20250409,135600,43188450,40100,40100,40100,40100,5
|
|
20250409,135500,42987950,40050,40050,40050,40050,4
|
|
20250409,135400,42827750,40100,40100,40100,40100,5
|
|
20250409,135300,42627250,40100,40100,40100,40100,0
|
|
20250409,135200,42627250,40100,40100,40100,40100,4
|
|
20250409,135100,42466850,40100,39950,40100,39750,114
|
|
20250409,135000,37912350,40150,40150,40150,40150,5
|
|
20250409,134900,37711600,40150,40150,40150,40150,4
|
|
20250409,134800,37551000,40150,40150,40150,40150,1
|
|
20250409,134700,37510850,40150,40150,40150,40150,4
|
|
20250409,134600,37350250,40150,40150,40150,40150,4
|
|
20250409,134500,37189650,40150,40150,40150,40150,5
|
|
20250409,134400,36988900,40100,40100,40100,40100,0
|
|
20250409,134300,36988900,40100,40100,40100,40100,5
|
|
20250409,134200,36788400,40100,40100,40100,40100,4
|
|
20250409,134100,36628000,40100,40100,40100,40100,4
|
|
20250409,134000,36467600,40100,40100,40100,40100,1
|
|
20250409,133900,36427500,40100,40100,40100,40100,6
|
|
20250409,133800,36186900,40100,40100,40100,40100,6
|
|
20250409,133700,35946300,40100,40100,40100,40100,6
|
|
20250409,133600,35705700,40100,39950,40100,39750,703
|
|
20250409,133500,7670850,40100,40100,40100,40100,1
|
|
20250409,133400,7630750,40100,40100,40100,40100,1
|
|
20250409,133300,7590650,40100,40100,40100,40100,0
|
|
20250409,133200,7590650,40100,40100,40100,40100,1
|
|
20250409,133100,7550550,40100,40100,40100,40100,0
|
|
20250409,133000,7550550,40100,40100,40100,40100,1
|
|
20250409,132900,7510450,40100,40100,40100,40100,1
|
|
20250409,132800,7470350,40100,40100,40100,40100,0
|
|
20250409,132700,7470350,40100,40100,40100,40100,1
|
|
20250409,132600,7430250,40100,40100,40100,40100,0
|
|
20250409,132500,7430250,40100,40100,40100,40100,1
|
|
20250409,132400,7390150,40100,40100,40100,40100,1
|
|
20250409,132300,7350050,40100,40100,40100,40100,0
|
|
20250409,132200,7350050,40100,40100,40100,40100,1
|
|
20250409,132100,7309950,40100,40100,40100,40100,0
|
|
20250409,132000,7309950,40100,40100,40100,40100,0
|
|
20250409,131900,7309950,40100,40100,40100,40100,0
|
|
20250409,131800,7309950,40100,40100,40100,40100,1
|
|
20250409,131700,7269850,40100,40100,40100,40100,1
|
|
20250409,131600,7229750,40100,40100,40100,40100,1
|
|
20250409,131500,7189650,40100,40100,40100,40100,0
|
|
20250409,131400,7189650,40100,40100,40100,40100,1
|
|
20250409,131300,7149550,40100,40100,40100,40100,2
|
|
20250409,131200,7069350,40100,40100,40100,40100,0
|
|
20250409,131100,7069350,40100,40100,40100,40100,0
|
|
20250409,131000,7069350,40100,40100,40100,40100,0
|
|
20250409,130900,7069350,40100,40100,40100,40100,0
|
|
20250409,130800,7069350,40100,40100,40100,40100,3
|
|
20250409,130700,6949050,40100,40100,40100,40100,0
|
|
20250409,130600,6949050,40100,40100,40100,40100,0
|
|
20250409,130500,6949050,40100,40100,40100,40100,0
|
|
20250409,130400,6949050,40100,40100,40100,40100,0
|
|
20250409,130300,6949050,40100,40100,40100,40100,1
|
|
20250409,130200,6908950,40100,40100,40100,40100,1
|
|
20250409,130100,6868850,40100,40100,40100,40100,0
|
|
20250409,130000,6868850,40100,40100,40100,40100,0
|
|
20250409,125900,6868850,40100,40100,40100,40100,0
|
|
20250409,125800,6868850,40100,40100,40100,40100,2
|
|
20250409,125700,6788650,40100,40100,40100,40100,1
|
|
20250409,125600,6748550,40100,40100,40100,40100,1
|
|
20250409,125500,6708450,40100,40100,40100,40100,1
|
|
20250409,125400,6668350,40100,40100,40100,40100,0
|
|
20250409,125300,6668350,40100,40150,40150,40100,4
|
|
20250409,125200,6507900,40100,40200,40200,40100,11
|
|
20250409,125100,6066700,40200,40200,40200,40200,0
|
|
20250409,125000,6066700,40200,40200,40200,40200,0
|
|
20250409,124900,6066700,40200,40200,40200,40200,0
|
|
20250409,124800,6066700,40200,40200,40200,40200,1
|
|
20250409,124700,6026500,40200,40200,40200,40200,1
|
|
20250409,124600,5986300,40200,40200,40200,40200,1
|
|
20250409,124500,5946100,40200,40200,40200,40200,0
|
|
20250409,124400,5946100,40200,40200,40200,40200,0
|
|
20250409,124300,5946100,40200,40200,40200,40200,1
|
|
20250409,124200,5905900,40200,40200,40200,40200,1
|
|
20250409,124100,5865700,40250,40250,40250,40250,1
|
|
20250409,124000,5825450,40250,40250,40250,40250,0
|
|
20250409,123900,5825450,40250,40250,40250,40250,0
|
|
20250409,123800,5825450,40250,40250,40250,40250,0
|
|
20250409,123700,5825450,40250,40250,40250,40250,2
|
|
20250409,123600,5744950,40250,40250,40250,40250,1
|
|
20250409,123500,5704700,40250,40250,40250,40250,0
|
|
20250409,123400,5704700,40250,40250,40250,40250,0
|
|
20250409,123300,5704700,40250,40250,40250,40250,0
|
|
20250409,123200,5704700,40250,40250,40250,40250,0
|
|
20250409,123100,5704700,40250,40250,40250,40250,2
|
|
20250409,123000,5624200,40250,40250,40250,40250,1
|
|
20250409,122900,5583950,40250,40250,40250,40250,0
|
|
20250409,122800,5583950,40250,40250,40250,40250,0
|
|
20250409,122700,5583950,40250,40250,40250,40250,0
|
|
20250409,122600,5583950,40250,40250,40250,40250,2
|
|
20250409,122500,5503450,40250,40250,40250,40250,1
|
|
20250409,122400,5463200,40250,40250,40250,40250,0
|
|
20250409,122300,5463200,40250,40250,40250,40250,0
|
|
20250409,122200,5463200,40250,40250,40250,40250,0
|
|
20250409,122100,5463200,40250,40250,40250,40250,2
|
|
20250409,122000,5382700,40250,40250,40250,40250,1
|
|
20250409,121900,5342450,40250,40250,40250,40250,0
|
|
20250409,121800,5342450,40250,40250,40250,40250,0
|
|
20250409,121700,5342450,40250,40250,40250,40250,0
|
|
20250409,121600,5342450,40250,40250,40250,40250,0
|
|
20250409,121500,5342450,40250,40250,40250,40250,2
|
|
20250409,121400,5261950,40250,40250,40250,40250,0
|
|
20250409,121300,5261950,40250,40250,40250,40250,2
|
|
20250409,121200,5181450,40250,40250,40250,40250,0
|
|
20250409,121100,5181450,40250,40250,40250,40250,0
|
|
20250409,121000,5181450,40250,40250,40250,40250,0
|
|
20250409,120900,5181450,40250,40250,40250,40250,1
|
|
20250409,120800,5141200,40250,40250,40250,40250,1
|
|
20250409,120700,5100950,40250,40250,40250,40250,1
|
|
20250409,120600,5060700,40250,40250,40250,40250,0
|
|
20250409,120500,5060700,40250,40250,40250,40250,0
|
|
20250409,120400,5060700,40250,40250,40250,40250,1
|
|
20250409,120300,5020450,40250,40250,40250,40250,1
|
|
20250409,120200,4980200,40250,40250,40250,40250,1
|
|
20250409,120100,4939950,40250,40250,40250,40250,0
|
|
20250409,120000,4939950,40250,40250,40250,40250,0
|
|
20250409,115900,4939950,40250,40250,40250,40250,1
|
|
20250409,115800,4899700,40250,40250,40250,40250,0
|
|
20250409,115700,4899700,40250,40250,40250,40250,1
|
|
20250409,115600,4859450,40250,40250,40250,40250,0
|
|
20250409,115500,4859450,40250,40250,40250,40250,0
|
|
20250409,115400,4859450,40250,40250,40250,40250,0
|
|
20250409,115300,4859450,40250,40250,40250,40250,2
|
|
20250409,115200,4778950,40250,40250,40250,40250,0
|
|
20250409,115100,4778950,40250,40250,40250,40250,1
|
|
20250409,115000,4738700,40250,40250,40250,40250,0
|
|
20250409,114900,4738700,40250,40250,40250,40250,1
|
|
20250409,114800,4698450,40250,40250,40250,40250,1
|
|
20250409,114700,4658200,40250,40250,40250,40250,0
|
|
20250409,114600,4658200,40250,40250,40250,40250,1
|
|
20250409,114500,4617950,40250,40250,40250,40250,0
|
|
20250409,114400,4617950,40250,40250,40250,40250,1
|
|
20250409,114300,4577700,40250,40250,40250,40250,1
|
|
20250409,114200,4537450,40250,40250,40250,40250,0
|
|
20250409,114100,4537450,40250,40250,40250,40250,1
|
|
20250409,114000,4497200,40250,40250,40250,40250,0
|
|
20250409,113900,4497200,40250,40250,40250,40250,0
|
|
20250409,113800,4497200,40250,40250,40250,40250,0
|
|
20250409,113700,4497200,40250,40250,40250,40250,1
|
|
20250409,113600,4456950,40250,40250,40250,40250,1
|
|
20250409,113500,4416700,40250,40250,40250,40250,1
|
|
20250409,113400,4376450,40250,40250,40250,40250,0
|
|
20250409,113300,4376450,40250,40250,40250,40250,0
|
|
20250409,113200,4376450,40250,40250,40250,40250,1
|
|
20250409,113100,4336200,40250,40250,40250,40250,1
|
|
20250409,113000,4295950,40250,40250,40250,40250,1
|
|
20250409,112900,4255700,40250,40250,40250,40250,0
|
|
20250409,112800,4255700,40250,40250,40250,40250,0
|
|
20250409,112700,4255700,40250,40250,40250,40250,1
|
|
20250409,112600,4215450,40250,40250,40250,40250,1
|
|
20250409,112500,4175200,40250,40250,40250,40250,1
|
|
20250409,112400,4134950,40250,40250,40250,40250,0
|
|
20250409,112300,4134950,40250,40250,40250,40250,0
|
|
20250409,112200,4134950,40250,40250,40250,40250,0
|
|
20250409,112100,4134950,40250,40250,40250,40250,1
|
|
20250409,112000,4094700,40250,40250,40250,40250,0
|
|
20250409,111900,4094700,40250,40250,40250,40250,1
|
|
20250409,111800,4054450,40250,40250,40250,40250,0
|
|
20250409,111700,4054450,40250,40250,40250,40250,0
|
|
20250409,111600,4054450,40250,40250,40250,40250,2
|
|
20250409,111500,3973950,40250,40250,40250,40250,0
|
|
20250409,111400,3973950,40250,40250,40250,40250,1
|
|
20250409,111300,3933700,40200,40200,40200,40200,0
|
|
20250409,111200,3933700,40200,40200,40200,40200,1
|
|
20250409,111100,3893500,40200,40200,40200,40200,1
|
|
20250409,111000,3853300,40200,40200,40200,40200,0
|
|
20250409,110900,3853300,40200,40200,40200,40200,1
|
|
20250409,110800,3813100,40200,40200,40200,40200,0
|
|
20250409,110700,3813100,40200,40200,40200,40200,1
|
|
20250409,110600,3772900,40200,40200,40200,40200,1
|
|
20250409,110500,3732700,40200,40200,40200,40200,1
|
|
20250409,110400,3692500,40200,40200,40200,40200,0
|
|
20250409,110300,3692500,40200,40200,40200,40200,0
|
|
20250409,110200,3692500,40200,40200,40200,40200,0
|
|
20250409,110100,3692500,40200,40200,40200,40200,1
|
|
20250409,110000,3652300,40200,40200,40200,40200,2
|
|
20250409,105900,3571900,40200,40200,40200,40200,0
|
|
20250409,105800,3571900,40200,40200,40200,40200,0
|
|
20250409,105700,3571900,40200,40200,40200,40200,0
|
|
20250409,105600,3571900,40200,40200,40200,40200,1
|
|
20250409,105500,3531700,40200,40200,40200,40200,2
|
|
20250409,105400,3451300,40200,40200,40200,40200,0
|
|
20250409,105300,3451300,40200,40200,40200,40200,0
|
|
20250409,105200,3451300,40200,40200,40200,40200,0
|
|
20250409,105100,3451300,40200,40200,40200,40200,1
|
|
20250409,105000,3411100,40200,40200,40200,40200,1
|
|
20250409,104900,3370900,40200,40200,40200,40200,1
|
|
20250409,104800,3330700,40200,40200,40200,40200,0
|
|
20250409,104700,3330700,40200,40200,40200,40200,0
|
|
20250409,104600,3330700,40200,40200,40200,40200,0
|
|
20250409,104500,3330700,40200,40200,40200,40200,1
|
|
20250409,104400,3290500,40200,40200,40200,40200,2
|
|
20250409,104300,3210100,40200,40200,40200,40200,2
|
|
20250409,104200,3129700,40200,40200,40200,40200,0
|
|
20250409,104100,3129700,40200,40200,40200,40200,5
|
|
20250409,104000,2928700,40200,40200,40200,40200,1
|
|
20250409,103900,2888500,40200,40200,40200,40200,2
|
|
20250409,103800,2808100,40200,40200,40200,40200,2
|
|
20250409,103700,2727700,40200,40200,40200,40200,0
|
|
20250409,103600,2727700,40200,40200,40200,40200,5
|
|
20250409,103500,2526700,40200,40200,40200,40200,5
|
|
20250409,103400,2325700,40000,40200,40200,40000,36
|
|
20250409,103300,885500,40200,40200,40200,40200,1
|
|
20250409,103200,845300,39950,39950,39950,39950,0
|
|
20250409,103100,845300,39950,39950,39950,39950,0
|
|
20250409,103000,845300,39950,39950,39950,39950,0
|
|
20250409,102900,845300,39950,39950,39950,39950,0
|
|
20250409,102800,845300,39950,39950,39950,39950,0
|
|
20250409,102700,845300,39950,39950,39950,39950,0
|
|
20250409,102600,845300,39950,39950,39950,39950,0
|
|
20250409,102500,845300,39950,39950,39950,39950,0
|
|
20250409,102400,845300,39950,39950,39950,39950,0
|
|
20250409,102300,845300,39950,39950,39950,39950,0
|
|
20250409,102200,845300,39950,39950,39950,39950,0
|
|
20250409,102100,845300,39950,39950,39950,39950,0
|
|
20250409,102000,845300,39950,39950,39950,39950,0
|
|
20250409,101900,845300,39950,39950,39950,39950,0
|
|
20250409,101800,845300,39950,39950,39950,39950,0
|
|
20250409,101700,845300,39950,39950,39950,39950,0
|
|
20250409,101600,845300,39950,39950,39950,39950,0
|
|
20250409,101500,845300,39950,39950,39950,39950,0
|
|
20250409,101400,845300,39950,39950,39950,39950,0
|
|
20250409,101300,845300,39950,39950,39950,39950,0
|
|
20250409,101200,845300,39950,39950,39950,39950,0
|
|
20250409,101100,845300,39950,39950,39950,39950,0
|
|
20250409,101000,845300,39950,39950,39950,39950,0
|
|
20250409,100900,845300,39950,39950,39950,39950,0
|
|
20250409,100800,845300,39950,39950,39950,39950,0
|
|
20250409,100700,845300,39950,39950,39950,39950,3
|
|
20250409,100600,725450,39900,39900,39900,39900,0
|
|
20250409,100500,725450,39900,39900,39900,39900,0
|
|
20250409,100400,725450,39900,39900,39900,39900,0
|
|
20250409,100300,725450,39900,39900,39900,39900,0
|
|
20250409,100200,725450,39900,39900,39900,39900,0
|
|
20250409,100100,725450,39900,39900,39900,39900,0
|
|
20250409,100000,725450,39900,40050,40050,39900,2
|
|
20250409,095900,645500,40250,40250,40250,40250,0
|
|
20250409,095800,645500,40250,40250,40250,40250,0
|
|
20250409,095700,645500,40250,40250,40250,40250,0
|
|
20250409,095600,645500,40250,40250,40250,40250,0
|
|
20250409,095500,645500,40250,40250,40250,40250,0
|
|
20250409,095400,645500,40250,40250,40250,40250,0
|
|
20250409,095300,645500,40250,40250,40250,40250,0
|
|
20250409,095200,645500,40250,40250,40250,40250,0
|
|
20250409,095100,645500,40250,40250,40250,40250,0
|
|
20250409,095000,645500,40250,40250,40250,40250,0
|
|
20250409,094900,645500,40250,40250,40250,40250,0
|
|
20250409,094800,645500,40250,40250,40250,40250,0
|
|
20250409,094700,645500,40250,40250,40250,40250,0
|
|
20250409,094600,645500,40250,40250,40250,40250,0
|
|
20250409,094500,645500,40250,40250,40250,40250,0
|
|
20250409,094400,645500,40250,40250,40250,40250,0
|
|
20250409,094300,645500,40250,40250,40250,40250,0
|
|
20250409,094200,645500,40250,40250,40250,40250,1
|
|
20250409,094100,605250,40250,40250,40250,40250,0
|
|
20250409,094000,605250,40250,40250,40250,40250,0
|
|
20250409,093900,605250,40250,40250,40250,40250,0
|
|
20250409,093800,605250,40250,40250,40250,40250,0
|
|
20250409,093700,605250,40250,40250,40250,40250,0
|
|
20250409,093600,605250,40250,40250,40250,40250,0
|
|
20250409,093500,605250,40250,40250,40250,40250,0
|
|
20250409,093400,605250,40250,40250,40250,40250,0
|
|
20250409,093300,605250,40250,40250,40250,40250,0
|
|
20250409,093200,605250,40250,40250,40250,40250,0
|
|
20250409,093100,605250,40250,40250,40250,40250,0
|
|
20250409,093000,605250,40250,40250,40250,40250,3
|
|
20250409,092900,484500,40000,40000,40000,40000,0
|
|
20250409,092800,484500,40000,40000,40000,40000,0
|
|
20250409,092700,484500,40000,40000,40000,40000,0
|
|
20250409,092600,484500,40000,40000,40000,40000,0
|
|
20250409,092500,484500,40000,40000,40000,40000,0
|
|
20250409,092400,484500,40000,40000,40000,40000,1
|
|
20250409,092300,444500,40400,40400,40400,40400,0
|
|
20250409,092200,444500,40400,40400,40400,40400,0
|
|
20250409,092100,444500,40400,40400,40400,40400,0
|
|
20250409,092000,444500,40400,40400,40400,40400,0
|
|
20250409,091900,444500,40400,40400,40400,40400,0
|
|
20250409,091800,444500,40400,40400,40400,40400,0
|
|
20250409,091700,444500,40400,40400,40400,40400,0
|
|
20250409,091600,444500,40400,40400,40400,40400,0
|
|
20250409,091500,444500,40400,39700,40400,39700,3
|
|
20250409,091400,324000,40500,40500,40500,40500,0
|
|
20250409,091300,324000,40500,40500,40500,40500,0
|
|
20250409,091200,324000,40500,40500,40500,40500,0
|
|
20250409,091100,324000,40500,40500,40500,40500,0
|
|
20250409,091000,324000,40500,40500,40500,40500,0
|
|
20250409,090900,324000,40500,40500,40500,40500,0
|
|
20250409,090800,324000,40500,40500,40500,40500,0
|
|
20250409,090700,324000,40500,40500,40500,40500,0
|
|
20250409,090600,324000,40500,40500,40500,40500,0
|
|
20250409,090500,324000,40500,40500,40500,40500,0
|
|
20250409,090400,324000,40500,40500,40500,40500,0
|
|
20250409,090300,324000,40500,40500,40500,40500,3
|
|
20250409,090200,202500,40500,40500,40500,40500,0
|
|
20250409,090100,202500,40500,40500,40500,40500,2
|
|
20250409,090000,121500,40500,40500,40500,40500,3
|