571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,182800,31452625,40200,40200,40200,40200,30
|
|
20250411,182700,31452625,40200,40200,40200,40200,0
|
|
20250411,182600,31452625,40200,40200,40200,40200,0
|
|
20250411,182500,31452625,40200,40200,40200,40200,0
|
|
20250411,182400,31452625,40200,40200,40200,40200,0
|
|
20250411,182300,31452625,40200,40200,40200,40200,0
|
|
20250411,182200,31452625,40200,40200,40200,40200,0
|
|
20250411,182100,31452625,40200,40200,40200,40200,0
|
|
20250411,182000,31452625,40200,40200,40200,40200,0
|
|
20250411,181900,31452625,40200,40200,40200,40200,0
|
|
20250411,181800,31452625,40200,40200,40200,40200,0
|
|
20250411,181700,31452625,40200,40200,40200,40200,0
|
|
20250411,181600,31452625,40200,40200,40200,40200,0
|
|
20250411,181500,31452625,40200,40200,40200,40200,0
|
|
20250411,181400,31452625,40200,40200,40200,40200,0
|
|
20250411,181300,31452625,40200,40200,40200,40200,0
|
|
20250411,181200,31452625,40200,40200,40200,40200,0
|
|
20250411,181100,31452625,40200,40200,40200,40200,0
|
|
20250411,181000,31452625,40200,40200,40200,40200,0
|
|
20250411,180900,31452625,40200,40200,40200,40200,0
|
|
20250411,180800,31452625,40200,40200,40200,40200,0
|
|
20250411,180700,31452625,40200,40200,40200,40200,0
|
|
20250411,180600,31452625,40200,40200,40200,40200,0
|
|
20250411,180500,31452625,40200,40200,40200,40200,0
|
|
20250411,180400,31452625,40200,40200,40200,40200,0
|
|
20250411,180300,31452625,40200,40200,40200,40200,0
|
|
20250411,180200,31452625,40200,40200,40200,40200,0
|
|
20250411,180100,31452625,40200,40200,40200,40200,0
|
|
20250411,180000,31452625,40200,40200,40200,40200,0
|
|
20250411,175900,31452625,40200,40200,40200,40200,0
|
|
20250411,175800,31452625,40200,40200,40200,40200,30
|
|
20250411,175700,31452625,40200,40200,40200,40200,0
|
|
20250411,175600,31452625,40200,40200,40200,40200,0
|
|
20250411,175500,31452625,40200,40200,40200,40200,0
|
|
20250411,175400,31452625,40200,40200,40200,40200,0
|
|
20250411,175300,31452625,40200,40200,40200,40200,0
|
|
20250411,175200,31452625,40200,40200,40200,40200,0
|
|
20250411,175100,31452625,40200,40200,40200,40200,0
|
|
20250411,175000,31452625,40200,40200,40200,40200,0
|
|
20250411,174900,31452625,40200,40200,40200,40200,0
|
|
20250411,174800,31452625,40200,40200,40200,40200,0
|
|
20250411,174700,31452625,40200,40200,40200,40200,0
|
|
20250411,174600,31452625,40200,40200,40200,40200,0
|
|
20250411,174500,31452625,40200,40200,40200,40200,0
|
|
20250411,174400,31452625,40200,40200,40200,40200,0
|
|
20250411,174300,31452625,40200,40200,40200,40200,0
|
|
20250411,174200,31452625,40200,40200,40200,40200,0
|
|
20250411,174100,31452625,40200,40200,40200,40200,0
|
|
20250411,174000,31452625,40200,40200,40200,40200,0
|
|
20250411,173900,31452625,40200,40200,40200,40200,0
|
|
20250411,173800,31452625,40200,40200,40200,40200,0
|
|
20250411,173700,31452625,40200,40200,40200,40200,0
|
|
20250411,173600,31452625,40200,40200,40200,40200,0
|
|
20250411,173500,31452625,40200,40200,40200,40200,0
|
|
20250411,173400,31452625,40200,40200,40200,40200,0
|
|
20250411,173300,31452625,40200,40200,40200,40200,0
|
|
20250411,173200,31452625,40200,40200,40200,40200,0
|
|
20250411,173100,31452625,40200,40200,40200,40200,0
|
|
20250411,173000,31452625,40200,40200,40200,40200,0
|
|
20250411,172900,31452625,40200,40200,40200,40200,0
|
|
20250411,172800,31452625,40200,40200,40200,40200,30
|
|
20250411,172700,31452625,40200,40200,40200,40200,0
|
|
20250411,172600,31452625,40200,40200,40200,40200,0
|
|
20250411,172500,31452625,40200,40200,40200,40200,0
|
|
20250411,172400,31452625,40200,40200,40200,40200,0
|
|
20250411,172300,31452625,40200,40200,40200,40200,0
|
|
20250411,172200,31452625,40200,40200,40200,40200,0
|
|
20250411,172100,31452625,40200,40200,40200,40200,0
|
|
20250411,172000,31452625,40200,40200,40200,40200,0
|
|
20250411,171900,31452625,40200,40200,40200,40200,0
|
|
20250411,171800,31452625,40200,40200,40200,40200,0
|
|
20250411,171700,31452625,40200,40200,40200,40200,0
|
|
20250411,171600,31452625,40200,40200,40200,40200,0
|
|
20250411,171500,31452625,40200,40200,40200,40200,0
|
|
20250411,171400,31452625,40200,40200,40200,40200,0
|
|
20250411,171300,31452625,40200,40200,40200,40200,0
|
|
20250411,171200,31452625,40200,40200,40200,40200,0
|
|
20250411,171100,31452625,40200,40200,40200,40200,0
|
|
20250411,171000,31452625,40200,40200,40200,40200,0
|
|
20250411,170900,31452625,40200,40200,40200,40200,0
|
|
20250411,170800,31452625,40200,40200,40200,40200,0
|
|
20250411,170700,31452625,40200,40200,40200,40200,0
|
|
20250411,170600,31452625,40200,40200,40200,40200,0
|
|
20250411,170500,31452625,40200,40200,40200,40200,0
|
|
20250411,170400,31452625,40200,40200,40200,40200,0
|
|
20250411,170300,31452625,40200,40200,40200,40200,0
|
|
20250411,170200,31452625,40200,40200,40200,40200,0
|
|
20250411,170100,31452625,40200,40200,40200,40200,0
|
|
20250411,170000,31452625,40200,40200,40200,40200,0
|
|
20250411,165900,31452625,40200,40200,40200,40200,0
|
|
20250411,165800,31452625,40200,40200,40200,40200,30
|
|
20250411,165700,31452625,40200,40200,40200,40200,0
|
|
20250411,165600,31452625,40200,40200,40200,40200,0
|
|
20250411,165500,31452625,40200,40200,40200,40200,0
|
|
20250411,165400,31452625,40200,40200,40200,40200,0
|
|
20250411,165300,31452625,40200,40200,40200,40200,0
|
|
20250411,165200,31452625,40200,40200,40200,40200,0
|
|
20250411,165100,31452625,40200,40200,40200,40200,0
|
|
20250411,165000,31452625,40200,40200,40200,40200,0
|
|
20250411,164900,31452625,40200,40200,40200,40200,0
|
|
20250411,164800,31452625,40200,40200,40200,40200,0
|
|
20250411,164700,31452625,40200,40200,40200,40200,0
|
|
20250411,164600,31452625,40200,40200,40200,40200,0
|
|
20250411,164500,31452625,40200,40200,40200,40200,0
|
|
20250411,164400,31452625,40200,40200,40200,40200,0
|
|
20250411,164300,31452625,40200,40200,40200,40200,0
|
|
20250411,164200,31452625,40200,40200,40200,40200,0
|
|
20250411,164100,31452625,40200,40200,40200,40200,0
|
|
20250411,164000,31452625,40200,40200,40200,40200,0
|
|
20250411,163900,31452625,40200,40200,40200,40200,0
|
|
20250411,163800,31452625,40200,40200,40200,40200,0
|
|
20250411,163700,31452625,40200,40200,40200,40200,0
|
|
20250411,163600,31452625,40200,40200,40200,40200,0
|
|
20250411,163500,31452625,40200,40200,40200,40200,0
|
|
20250411,163400,31452625,40200,40200,40200,40200,0
|
|
20250411,163300,31452625,40200,40200,40200,40200,0
|
|
20250411,163200,31452625,40200,40200,40200,40200,0
|
|
20250411,163100,31452625,40200,40200,40200,40200,0
|
|
20250411,163000,31452625,40200,40200,40200,40200,0
|
|
20250411,162900,31452625,40200,40200,40200,40200,0
|
|
20250411,162800,31452625,40200,40200,40200,40200,30
|
|
20250411,162700,31452625,40200,40200,40200,40200,0
|
|
20250411,162600,31452625,40200,40200,40200,40200,0
|
|
20250411,162500,31452625,40200,40200,40200,40200,0
|
|
20250411,162400,31452625,40200,40200,40200,40200,0
|
|
20250411,162300,31452625,40200,40200,40200,40200,0
|
|
20250411,162200,31452625,40200,40200,40200,40200,0
|
|
20250411,162100,31452625,40200,40200,40200,40200,0
|
|
20250411,162000,31452625,40200,40200,40200,40200,0
|
|
20250411,161900,31452625,40200,40200,40200,40200,0
|
|
20250411,161800,31452625,40200,40200,40200,40200,0
|
|
20250411,161700,31452625,40200,40200,40200,40200,0
|
|
20250411,161600,31452625,40200,40200,40200,40200,0
|
|
20250411,161500,31452625,40200,40200,40200,40200,0
|
|
20250411,161400,31452625,40200,40200,40200,40200,0
|
|
20250411,161300,31452625,40200,40200,40200,40200,0
|
|
20250411,161200,31452625,40200,40200,40200,40200,0
|
|
20250411,161100,31452625,40200,40200,40200,40200,0
|
|
20250411,161000,31452625,40200,40200,40200,40200,0
|
|
20250411,160900,31452625,40200,40200,40200,40200,0
|
|
20250411,160800,31452625,40200,40200,40200,40200,0
|
|
20250411,160700,31452625,40200,40200,40200,40200,0
|
|
20250411,160600,31452625,40200,40200,40200,40200,0
|
|
20250411,160500,31452625,40200,40200,40200,40200,0
|
|
20250411,160400,31452625,40200,40200,40200,40200,0
|
|
20250411,160300,31452625,40200,40200,40200,40200,0
|
|
20250411,160200,31452625,40200,40200,40200,40200,0
|
|
20250411,160100,31452625,40200,40200,40200,40200,0
|
|
20250411,160000,31452625,40200,40200,40200,40200,0
|
|
20250411,155900,31452625,40200,40200,40200,40200,0
|
|
20250411,155800,31452625,40200,40200,40200,40200,30
|
|
20250411,155700,31452625,40200,40200,40200,40200,0
|
|
20250411,155600,31452625,40200,40200,40200,40200,0
|
|
20250411,155500,31452625,40200,40200,40200,40200,0
|
|
20250411,155400,31452625,40200,40200,40200,40200,0
|
|
20250411,155300,31452625,40200,40200,40200,40200,0
|
|
20250411,155200,31452625,40200,40200,40200,40200,0
|
|
20250411,155100,31452625,40200,40200,40200,40200,0
|
|
20250411,155000,31452625,40200,40200,40200,40200,0
|
|
20250411,154900,31452625,40200,40200,40200,40200,0
|
|
20250411,154800,31452625,40200,40200,40200,40200,0
|
|
20250411,154700,31452625,40200,40200,40200,40200,0
|
|
20250411,154600,31452625,40200,40200,40200,40200,0
|
|
20250411,154500,31452625,40200,40200,40200,40200,0
|
|
20250411,154400,31452625,40200,40200,40200,40200,0
|
|
20250411,154300,31452625,40200,40200,40200,40200,0
|
|
20250411,154200,31452625,40200,40200,40200,40200,0
|
|
20250411,154100,31452625,40200,40200,40200,40200,0
|
|
20250411,154000,31452625,40200,40200,40200,40200,0
|
|
20250411,153900,31452625,40200,40200,40200,40200,0
|
|
20250411,153800,31452625,40200,40200,40200,40200,0
|
|
20250411,153700,31452625,40200,40200,40200,40200,0
|
|
20250411,153600,31452625,40200,40200,40200,40200,0
|
|
20250411,153500,31452625,40200,40200,40200,40200,0
|
|
20250411,153400,31452625,40200,40200,40200,40200,0
|
|
20250411,153300,31452625,40200,40200,40200,40200,0
|
|
20250411,153200,31452625,40200,40200,40200,40200,0
|
|
20250411,153100,31452625,40200,40200,40200,40200,0
|
|
20250411,153000,31452625,40200,40200,40200,40200,30
|
|
20250411,152900,30246625,40200,40200,40200,40200,0
|
|
20250411,152800,30246625,40200,40200,40200,40200,0
|
|
20250411,152700,30246625,40200,40200,40200,40200,0
|
|
20250411,152600,30246625,40200,40200,40200,40200,0
|
|
20250411,152500,30246625,40200,40200,40200,40200,0
|
|
20250411,152400,30246625,40200,40200,40200,40200,0
|
|
20250411,152300,30246625,40200,40200,40200,40200,0
|
|
20250411,152200,30246625,40200,40200,40200,40200,0
|
|
20250411,152100,30246625,40200,40200,40200,40200,0
|
|
20250411,152000,30246625,40200,40200,40200,40200,0
|
|
20250411,151900,30246625,40200,40200,40200,40200,0
|
|
20250411,151800,30246625,40200,40200,40200,40200,0
|
|
20250411,151700,30246625,40200,40200,40200,40200,0
|
|
20250411,151600,30246625,40200,40200,40200,40200,0
|
|
20250411,151500,30246625,40200,40200,40200,40200,0
|
|
20250411,151400,30246625,40200,40200,40200,40200,0
|
|
20250411,151300,30246625,40200,40200,40200,40200,0
|
|
20250411,151200,30246625,40200,40200,40200,40200,0
|
|
20250411,151100,30246625,40200,40200,40200,40200,0
|
|
20250411,151000,30246625,40200,40200,40200,40200,0
|
|
20250411,150900,30246625,40200,40200,40200,40200,0
|
|
20250411,150800,30246625,40200,40200,40200,40200,0
|
|
20250411,150700,30246625,40200,40200,40200,40200,0
|
|
20250411,150600,30246625,40200,40200,40200,40200,0
|
|
20250411,150500,30246625,40200,40200,40200,40200,0
|
|
20250411,150400,30246625,40200,40200,40200,40200,0
|
|
20250411,150300,30246625,40200,40200,40200,40200,0
|
|
20250411,150200,30246625,40200,40200,40200,40200,0
|
|
20250411,150100,30246625,40200,40200,40200,40200,1
|
|
20250411,150000,30206425,40200,40200,40200,40200,6
|
|
20250411,145900,29965225,40200,40200,40200,40200,1
|
|
20250411,145800,29925025,40200,40200,40200,40200,0
|
|
20250411,145700,29925025,40200,40200,40200,40200,0
|
|
20250411,145600,29925025,40200,40200,40200,40200,0
|
|
20250411,145500,29925025,40200,40200,40200,40200,0
|
|
20250411,145400,29925025,40200,40200,40200,40200,0
|
|
20250411,145300,29925025,40200,40200,40200,40200,0
|
|
20250411,145200,29925025,40200,40200,40200,40200,0
|
|
20250411,145100,29925025,40200,40200,40200,40200,0
|
|
20250411,145000,29925025,40200,40200,40200,40200,0
|
|
20250411,144900,29925025,40200,40200,40200,40200,0
|
|
20250411,144800,29925025,40200,40200,40200,40200,0
|
|
20250411,144700,29925025,40200,40200,40200,40200,3
|
|
20250411,144600,29804425,40200,40200,40200,40200,1
|
|
20250411,144500,29764225,40200,40200,40200,40200,0
|
|
20250411,144400,29764225,40200,40200,40200,40200,0
|
|
20250411,144300,29764225,40200,40200,40200,40200,0
|
|
20250411,144200,29764225,40200,40200,40200,40200,0
|
|
20250411,144100,29764225,40200,40200,40200,40200,0
|
|
20250411,144000,29764225,40200,40200,40200,40200,0
|
|
20250411,143900,29764225,40200,40200,40200,40200,0
|
|
20250411,143800,29764225,40200,40200,40200,40200,0
|
|
20250411,143700,29764225,40200,40200,40200,40200,0
|
|
20250411,143600,29764225,40200,40200,40200,40200,0
|
|
20250411,143500,29764225,40200,40200,40200,40200,0
|
|
20250411,143400,29764225,40200,40200,40200,40200,2
|
|
20250411,143300,29683825,40200,40200,40200,40200,2
|
|
20250411,143200,29603425,40200,40200,40200,40200,0
|
|
20250411,143100,29603425,40200,40200,40200,40200,1
|
|
20250411,143000,29563225,40200,40200,40200,40200,0
|
|
20250411,142900,29563225,40200,40200,40200,40200,0
|
|
20250411,142800,29563225,40200,40200,40200,40200,0
|
|
20250411,142700,29563225,40200,40200,40200,40200,0
|
|
20250411,142600,29563225,40200,40200,40200,40200,0
|
|
20250411,142500,29563225,40200,40200,40200,40200,0
|
|
20250411,142400,29563225,40200,40200,40200,40200,0
|
|
20250411,142300,29563225,40200,40200,40200,40200,0
|
|
20250411,142200,29563225,40200,40200,40200,40200,0
|
|
20250411,142100,29563225,40200,40200,40200,40200,2
|
|
20250411,142000,29482825,40200,40200,40200,40200,2
|
|
20250411,141900,29402425,40150,40150,40150,40150,0
|
|
20250411,141800,29402425,40150,40150,40150,40150,0
|
|
20250411,141700,29402425,40150,40150,40150,40150,0
|
|
20250411,141600,29402425,40150,40150,40150,40150,0
|
|
20250411,141500,29402425,40150,40150,40150,40150,0
|
|
20250411,141400,29402425,40150,40150,40150,40150,0
|
|
20250411,141300,29402425,40150,40150,40150,40150,7
|
|
20250411,141200,29121375,40150,40150,40150,40150,0
|
|
20250411,141100,29121375,40150,40150,40150,40150,0
|
|
20250411,141000,29121375,40150,40150,40150,40150,1
|
|
20250411,140900,29081225,40200,40200,40200,40200,0
|
|
20250411,140800,29081225,40200,40200,40200,40200,2
|
|
20250411,140700,29000825,40200,40200,40200,40200,0
|
|
20250411,140600,29000825,40200,40200,40200,40200,2
|
|
20250411,140500,28920425,40200,40200,40200,40200,0
|
|
20250411,140400,28920425,40200,40200,40200,40200,0
|
|
20250411,140300,28920425,40200,40200,40200,40200,0
|
|
20250411,140200,28920425,40200,40200,40200,40200,0
|
|
20250411,140100,28920425,40200,40200,40200,40200,0
|
|
20250411,140000,28920425,40200,40200,40200,40200,3
|
|
20250411,135900,28799825,40200,40200,40200,40200,0
|
|
20250411,135800,28799825,40200,40200,40200,40200,0
|
|
20250411,135700,28799825,40200,40200,40200,40200,0
|
|
20250411,135600,28799825,40200,40200,40200,40200,0
|
|
20250411,135500,28799825,40200,40200,40200,40200,1
|
|
20250411,135400,28759625,40200,40200,40200,40200,0
|
|
20250411,135300,28759625,40200,40200,40200,40200,3
|
|
20250411,135200,28639025,40200,40175,40200,40175,51
|
|
20250411,135100,26589850,40200,40200,40200,40200,0
|
|
20250411,135000,26589850,40200,40200,40200,40200,0
|
|
20250411,134900,26589850,40200,40200,40200,40200,0
|
|
20250411,134800,26589850,40200,40200,40200,40200,0
|
|
20250411,134700,26589850,40200,40200,40200,40200,0
|
|
20250411,134600,26589850,40200,40200,40200,40200,0
|
|
20250411,134500,26589850,40200,40200,40200,40200,0
|
|
20250411,134400,26589850,40200,40200,40200,40200,0
|
|
20250411,134300,26589850,40200,40200,40200,40200,0
|
|
20250411,134200,26589850,40200,40200,40200,40200,1
|
|
20250411,134100,26549650,40200,40200,40200,40200,0
|
|
20250411,134000,26549650,40200,40200,40200,40200,2
|
|
20250411,133900,26469250,40200,40200,40200,40200,0
|
|
20250411,133800,26469250,40200,40200,40200,40200,0
|
|
20250411,133700,26469250,40200,40200,40200,40200,0
|
|
20250411,133600,26469250,40200,40200,40200,40200,0
|
|
20250411,133500,26469250,40200,40200,40200,40200,0
|
|
20250411,133400,26469250,40200,40200,40200,40200,0
|
|
20250411,133300,26469250,40200,40200,40200,40200,0
|
|
20250411,133200,26469250,40200,40200,40200,40200,2
|
|
20250411,133100,26388850,40100,40100,40100,40100,0
|
|
20250411,133000,26388850,40100,40150,40150,40100,20
|
|
20250411,132900,25586750,40200,40200,40200,40200,1
|
|
20250411,132800,25546550,40200,40200,40200,40200,0
|
|
20250411,132700,25546550,40200,40200,40200,40200,0
|
|
20250411,132600,25546550,40200,40200,40200,40200,2
|
|
20250411,132500,25466150,40150,40150,40150,40150,0
|
|
20250411,132400,25466150,40150,40150,40150,40150,0
|
|
20250411,132300,25466150,40150,40150,40150,40150,51
|
|
20250411,132200,23418500,40150,40150,40150,40150,0
|
|
20250411,132100,23418500,40150,40150,40150,40150,0
|
|
20250411,132000,23418500,40150,40150,40150,40150,0
|
|
20250411,131900,23418500,40150,40150,40150,40150,0
|
|
20250411,131800,23418500,40150,40150,40150,40150,0
|
|
20250411,131700,23418500,40150,40150,40150,40150,0
|
|
20250411,131600,23418500,40150,40150,40150,40150,0
|
|
20250411,131500,23418500,40150,40150,40150,40150,0
|
|
20250411,131400,23418500,40150,40150,40150,40150,1
|
|
20250411,131300,23378350,40150,40150,40150,40150,3
|
|
20250411,131200,23257900,40150,40150,40150,40150,0
|
|
20250411,131100,23257900,40150,40150,40150,40150,0
|
|
20250411,131000,23257900,40150,40150,40150,40150,0
|
|
20250411,130900,23257900,40150,40150,40150,40150,0
|
|
20250411,130800,23257900,40150,40150,40150,40150,30
|
|
20250411,130700,22053400,40150,40150,40150,40150,0
|
|
20250411,130600,22053400,40150,40150,40150,40150,0
|
|
20250411,130500,22053400,40150,40150,40150,40150,0
|
|
20250411,130400,22053400,40150,40150,40150,40150,0
|
|
20250411,130300,22053400,40150,40150,40150,40150,0
|
|
20250411,130200,22053400,40150,40150,40150,40150,1
|
|
20250411,130100,22013250,40150,40150,40150,40150,2
|
|
20250411,130000,21932950,40150,40100,40150,40100,3
|
|
20250411,125900,21812550,40150,40150,40150,40150,1
|
|
20250411,125800,21772400,40150,40150,40150,40150,0
|
|
20250411,125700,21772400,40150,40150,40150,40150,0
|
|
20250411,125600,21772400,40150,40150,40150,40150,0
|
|
20250411,125500,21772400,40150,40150,40150,40150,0
|
|
20250411,125400,21772400,40150,40150,40150,40150,0
|
|
20250411,125300,21772400,40150,40150,40150,40150,0
|
|
20250411,125200,21772400,40150,40150,40150,40150,0
|
|
20250411,125100,21772400,40150,40150,40150,40150,0
|
|
20250411,125000,21772400,40150,40150,40150,40150,0
|
|
20250411,124900,21772400,40150,40150,40150,40150,0
|
|
20250411,124800,21772400,40150,40150,40150,40150,0
|
|
20250411,124700,21772400,40150,40150,40150,40150,4
|
|
20250411,124600,21611800,40150,40150,40150,40150,0
|
|
20250411,124500,21611800,40150,40150,40150,40150,0
|
|
20250411,124400,21611800,40150,40150,40150,40150,0
|
|
20250411,124300,21611800,40150,40150,40150,40150,0
|
|
20250411,124200,21611800,40150,40150,40150,40150,0
|
|
20250411,124100,21611800,40150,40150,40150,40150,0
|
|
20250411,124000,21611800,40150,40150,40150,40150,0
|
|
20250411,123900,21611800,40150,40150,40150,40150,0
|
|
20250411,123800,21611800,40150,40150,40150,40150,0
|
|
20250411,123700,21611800,40150,40150,40150,40150,0
|
|
20250411,123600,21611800,40150,40150,40150,40150,0
|
|
20250411,123500,21611800,40150,40150,40150,40150,0
|
|
20250411,123400,21611800,40150,40150,40150,40150,2
|
|
20250411,123300,21531500,40150,40150,40150,40150,2
|
|
20250411,123200,21451200,40150,40150,40150,40150,0
|
|
20250411,123100,21451200,40150,40150,40150,40150,0
|
|
20250411,123000,21451200,40150,40150,40150,40150,0
|
|
20250411,122900,21451200,40150,40150,40150,40150,0
|
|
20250411,122800,21451200,40150,40150,40150,40150,0
|
|
20250411,122700,21451200,40150,40150,40150,40150,0
|
|
20250411,122600,21451200,40150,40150,40150,40150,0
|
|
20250411,122500,21451200,40150,40150,40150,40150,0
|
|
20250411,122400,21451200,40150,40150,40150,40150,0
|
|
20250411,122300,21451200,40150,40150,40150,40150,0
|
|
20250411,122200,21451200,40150,40150,40150,40150,0
|
|
20250411,122100,21451200,40150,40150,40150,40150,2
|
|
20250411,122000,21370900,40150,40150,40150,40150,2
|
|
20250411,121900,21290600,40100,40100,40100,40100,0
|
|
20250411,121800,21290600,40100,40100,40100,40100,10
|
|
20250411,121700,20889600,40150,40150,40150,40150,0
|
|
20250411,121600,20889600,40150,40150,40150,40150,0
|
|
20250411,121500,20889600,40150,40150,40150,40150,0
|
|
20250411,121400,20889600,40150,40150,40150,40150,0
|
|
20250411,121300,20889600,40150,40150,40150,40150,0
|
|
20250411,121200,20889600,40150,40150,40150,40150,0
|
|
20250411,121100,20889600,40150,40150,40150,40150,0
|
|
20250411,121000,20889600,40150,40150,40150,40150,0
|
|
20250411,120900,20889600,40150,40150,40150,40150,0
|
|
20250411,120800,20889600,40150,40150,40150,40150,2
|
|
20250411,120700,20809300,40150,40150,40150,40150,1
|
|
20250411,120600,20769150,40150,40150,40150,40150,1
|
|
20250411,120500,20729000,40150,40150,40150,40150,0
|
|
20250411,120400,20729000,40150,40150,40150,40150,0
|
|
20250411,120300,20729000,40150,40150,40150,40150,0
|
|
20250411,120200,20729000,40150,40150,40150,40150,0
|
|
20250411,120100,20729000,40150,40150,40150,40150,0
|
|
20250411,120000,20729000,40150,40150,40150,40150,0
|
|
20250411,115900,20729000,40150,40150,40150,40150,0
|
|
20250411,115800,20729000,40150,40150,40150,40150,0
|
|
20250411,115700,20729000,40150,40150,40150,40150,0
|
|
20250411,115600,20729000,40150,40150,40150,40150,0
|
|
20250411,115500,20729000,40150,40150,40150,40150,0
|
|
20250411,115400,20729000,40150,40150,40150,40150,0
|
|
20250411,115300,20729000,40150,40150,40150,40150,1
|
|
20250411,115200,20688850,40150,40150,40150,40150,1
|
|
20250411,115100,20648700,40200,40200,40200,40200,0
|
|
20250411,115000,20648700,40200,40200,40200,40200,0
|
|
20250411,114900,20648700,40200,40150,40200,40000,264
|
|
20250411,114800,10075550,40200,40200,40200,40200,0
|
|
20250411,114700,10075550,40200,40200,40200,40200,0
|
|
20250411,114600,10075550,40200,40200,40200,40200,0
|
|
20250411,114500,10075550,40200,40200,40200,40200,0
|
|
20250411,114400,10075550,40200,40200,40200,40200,0
|
|
20250411,114300,10075550,40200,40200,40200,40200,0
|
|
20250411,114200,10075550,40200,40200,40200,40200,1
|
|
20250411,114100,10035350,40200,40200,40200,40200,0
|
|
20250411,114000,10035350,40200,40200,40200,40200,2
|
|
20250411,113900,9954950,40200,40200,40200,40200,1
|
|
20250411,113800,9914750,40200,40200,40200,40200,0
|
|
20250411,113700,9914750,40200,40200,40200,40200,0
|
|
20250411,113600,9914750,40200,40200,40200,40200,0
|
|
20250411,113500,9914750,40200,40200,40200,40200,0
|
|
20250411,113400,9914750,40200,40200,40200,40200,0
|
|
20250411,113300,9914750,40200,40200,40200,40200,0
|
|
20250411,113200,9914750,40200,40200,40200,40200,0
|
|
20250411,113100,9914750,40200,40200,40200,40200,0
|
|
20250411,113000,9914750,40200,40200,40200,40200,2
|
|
20250411,112900,9834350,40200,40200,40200,40200,0
|
|
20250411,112800,9834350,40200,40200,40200,40200,0
|
|
20250411,112700,9834350,40200,40200,40200,40200,2
|
|
20250411,112600,9753950,40200,40200,40200,40200,2
|
|
20250411,112500,9673550,40150,40150,40150,40150,0
|
|
20250411,112400,9673550,40150,40150,40150,40150,0
|
|
20250411,112300,9673550,40150,40150,40150,40150,1
|
|
20250411,112200,9633400,40200,40200,40200,40200,0
|
|
20250411,112100,9633400,40200,40200,40200,40200,0
|
|
20250411,112000,9633400,40200,40200,40200,40200,0
|
|
20250411,111900,9633400,40200,40200,40200,40200,0
|
|
20250411,111800,9633400,40200,40200,40200,40200,0
|
|
20250411,111700,9633400,40200,40200,40200,40200,0
|
|
20250411,111600,9633400,40200,40200,40200,40200,0
|
|
20250411,111500,9633400,40200,40200,40200,40200,0
|
|
20250411,111400,9633400,40200,40200,40200,40200,2
|
|
20250411,111300,9553000,40200,40200,40200,40200,3
|
|
20250411,111200,9432400,40200,40200,40200,40200,0
|
|
20250411,111100,9432400,40200,40200,40200,40200,0
|
|
20250411,111000,9432400,40200,40200,40200,40200,0
|
|
20250411,110900,9432400,40200,40200,40200,40200,0
|
|
20250411,110800,9432400,40200,40200,40200,40200,0
|
|
20250411,110700,9432400,40200,40200,40200,40200,0
|
|
20250411,110600,9432400,40200,40200,40200,40200,0
|
|
20250411,110500,9432400,40200,40200,40200,40200,0
|
|
20250411,110400,9432400,40200,40200,40200,40200,0
|
|
20250411,110300,9432400,40200,40200,40200,40200,0
|
|
20250411,110200,9432400,40200,40200,40200,40200,1
|
|
20250411,110100,9392200,40200,40200,40200,40200,0
|
|
20250411,110000,9392200,40200,40200,40200,40200,2
|
|
20250411,105900,9311800,40200,40200,40200,40200,2
|
|
20250411,105800,9231400,40200,40200,40200,40200,0
|
|
20250411,105700,9231400,40200,40200,40200,40200,0
|
|
20250411,105600,9231400,40200,40200,40200,40200,0
|
|
20250411,105500,9231400,40200,40200,40200,40200,0
|
|
20250411,105400,9231400,40200,40200,40200,40200,0
|
|
20250411,105300,9231400,40200,40200,40200,40200,0
|
|
20250411,105200,9231400,40200,40200,40200,40200,0
|
|
20250411,105100,9231400,40200,40200,40200,40200,30
|
|
20250411,105000,8025400,40200,40200,40200,40200,0
|
|
20250411,104900,8025400,40200,40200,40200,40200,1
|
|
20250411,104800,7985200,40200,40200,40200,40200,0
|
|
20250411,104700,7985200,40200,40200,40200,40200,2
|
|
20250411,104600,7904800,40200,40200,40200,40200,2
|
|
20250411,104500,7824400,40150,40150,40150,40150,0
|
|
20250411,104400,7824400,40150,40150,40150,40150,0
|
|
20250411,104300,7824400,40150,40150,40150,40150,0
|
|
20250411,104200,7824400,40150,40150,40150,40150,1
|
|
20250411,104100,7784250,40150,40150,40150,40150,0
|
|
20250411,104000,7784250,40150,40150,40150,40150,0
|
|
20250411,103900,7784250,40150,40150,40150,40150,0
|
|
20250411,103800,7784250,40150,40150,40150,40150,1
|
|
20250411,103700,7744100,40200,40200,40200,40200,0
|
|
20250411,103600,7744100,40200,40200,40200,40200,0
|
|
20250411,103500,7744100,40200,40200,40200,40200,0
|
|
20250411,103400,7744100,40200,40200,40200,40200,1
|
|
20250411,103300,7703900,40000,40000,40000,40000,1
|
|
20250411,103200,7663900,40000,39950,40000,39950,59
|
|
20250411,103100,5305250,40000,40000,40000,40000,0
|
|
20250411,103000,5305250,40000,40000,40000,40000,0
|
|
20250411,102900,5305250,40000,39950,40000,39950,16
|
|
20250411,102800,4666000,39950,39950,39950,39950,0
|
|
20250411,102700,4666000,39950,39950,39950,39950,0
|
|
20250411,102600,4666000,39950,39950,39950,39950,0
|
|
20250411,102500,4666000,39950,39950,39950,39950,0
|
|
20250411,102400,4666000,39950,39950,39950,39950,0
|
|
20250411,102300,4666000,39950,39950,39950,39950,0
|
|
20250411,102200,4666000,39950,39950,39950,39950,0
|
|
20250411,102100,4666000,39950,39950,39950,39950,2
|
|
20250411,102000,4586100,39950,39950,39950,39950,1
|
|
20250411,101900,4546150,39950,39950,39950,39950,1
|
|
20250411,101800,4506200,39950,39950,39950,39950,0
|
|
20250411,101700,4506200,39950,39950,39950,39950,0
|
|
20250411,101600,4506200,39950,39950,39950,39950,0
|
|
20250411,101500,4506200,39950,39950,39950,39950,0
|
|
20250411,101400,4506200,39950,39950,39950,39950,0
|
|
20250411,101300,4506200,39950,39950,39950,39950,0
|
|
20250411,101200,4506200,39950,39950,39950,39950,0
|
|
20250411,101100,4506200,39950,39950,39950,39950,0
|
|
20250411,101000,4506200,39950,39950,39950,39950,0
|
|
20250411,100900,4506200,39950,39950,39950,39950,0
|
|
20250411,100800,4506200,39950,39950,39950,39950,1
|
|
20250411,100700,4466250,39850,39850,39850,39850,69
|
|
20250411,100600,1716600,39950,39950,39950,39950,2
|
|
20250411,100500,1636700,39900,39900,39900,39900,0
|
|
20250411,100400,1636700,39900,39900,39900,39900,0
|
|
20250411,100300,1636700,39900,39900,39900,39900,0
|
|
20250411,100200,1636700,39900,39900,39900,39900,0
|
|
20250411,100100,1636700,39900,39900,39900,39900,0
|
|
20250411,100000,1636700,39900,39900,39900,39900,0
|
|
20250411,095900,1636700,39900,39900,39900,39900,1
|
|
20250411,095800,1596800,39950,39950,39950,39950,0
|
|
20250411,095700,1596800,39950,39950,39950,39950,0
|
|
20250411,095600,1596800,39950,39950,39950,39950,0
|
|
20250411,095500,1596800,39950,39950,39950,39950,1
|
|
20250411,095400,1556850,39950,39950,39950,39950,0
|
|
20250411,095300,1556850,39950,39950,39950,39950,2
|
|
20250411,095200,1476950,39950,39950,39950,39950,0
|
|
20250411,095100,1476950,39950,39950,39950,39950,0
|
|
20250411,095000,1476950,39950,39950,39950,39950,0
|
|
20250411,094900,1476950,39950,39950,39950,39950,0
|
|
20250411,094800,1476950,39950,39950,39950,39950,0
|
|
20250411,094700,1476950,39950,39950,39950,39950,0
|
|
20250411,094600,1476950,39950,39950,39950,39950,8
|
|
20250411,094500,1157350,40000,40000,40000,40000,0
|
|
20250411,094400,1157350,40000,39900,40000,39900,13
|
|
20250411,094300,638050,39900,39900,39900,39900,0
|
|
20250411,094200,638050,39900,39900,39900,39900,0
|
|
20250411,094100,638050,39900,39900,39900,39900,1
|
|
20250411,094000,598150,39900,39900,39900,39900,2
|
|
20250411,093900,518350,39900,39900,39900,39900,2
|
|
20250411,093800,438550,39850,39850,39850,39850,0
|
|
20250411,093700,438550,39850,39850,39850,39850,0
|
|
20250411,093600,438550,39850,39850,39850,39850,7
|
|
20250411,093500,159600,39900,39900,39900,39900,0
|
|
20250411,093400,159600,39900,39900,39900,39900,0
|
|
20250411,093300,159600,39900,39900,39900,39900,0
|
|
20250411,093200,159600,39900,39900,39900,39900,0
|
|
20250411,093100,159600,39900,39900,39900,39900,0
|
|
20250411,093000,159600,39900,39900,39900,39900,0
|
|
20250411,092900,159600,39900,39900,39900,39900,0
|
|
20250411,092800,159600,39900,39900,39900,39900,4
|
|
20250411,092700,0,39450,39450,39450,39450,0
|
|
20250411,092600,0,39450,39450,39450,39450,0
|
|
20250411,092500,0,39450,39450,39450,39450,0
|
|
20250411,092400,0,39450,39450,39450,39450,0
|
|
20250411,092300,0,39450,39450,39450,39450,0
|
|
20250411,092200,0,39450,39450,39450,39450,0
|
|
20250411,092100,0,39450,39450,39450,39450,0
|
|
20250411,092000,0,39450,39450,39450,39450,0
|
|
20250411,091900,0,39450,39450,39450,39450,0
|
|
20250411,091800,0,39450,39450,39450,39450,0
|
|
20250411,091700,0,39450,39450,39450,39450,0
|
|
20250411,091600,0,39450,39450,39450,39450,0
|
|
20250411,091500,0,39450,39450,39450,39450,0
|
|
20250411,091400,0,39450,39450,39450,39450,0
|
|
20250411,091300,0,39450,39450,39450,39450,0
|
|
20250411,091200,0,39450,39450,39450,39450,0
|
|
20250411,091100,0,39450,39450,39450,39450,0
|
|
20250411,091000,0,39450,39450,39450,39450,0
|
|
20250411,090900,0,39450,39450,39450,39450,0
|
|
20250411,090800,0,39450,39450,39450,39450,0
|
|
20250411,090700,0,39450,39450,39450,39450,0
|
|
20250411,090600,0,39450,39450,39450,39450,0
|
|
20250411,090500,0,39450,39450,39450,39450,0
|
|
20250411,090400,0,39450,39450,39450,39450,0
|
|
20250411,090300,0,39450,39450,39450,39450,0
|
|
20250411,090200,0,39450,39450,39450,39450,0
|
|
20250411,090100,0,39450,39450,39450,39450,0
|
|
20250411,090000,0,39450,39450,39450,39450,0
|