571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,182800,26656100,40600,40600,40600,40600,3
|
|
20250414,182700,26656100,40600,40600,40600,40600,0
|
|
20250414,182600,26656100,40600,40600,40600,40600,0
|
|
20250414,182500,26656100,40600,40600,40600,40600,0
|
|
20250414,182400,26656100,40600,40600,40600,40600,0
|
|
20250414,182300,26656100,40600,40600,40600,40600,0
|
|
20250414,182200,26656100,40600,40600,40600,40600,0
|
|
20250414,182100,26656100,40600,40600,40600,40600,0
|
|
20250414,182000,26656100,40600,40600,40600,40600,0
|
|
20250414,181900,26656100,40600,40600,40600,40600,0
|
|
20250414,181800,26656100,40600,40600,40600,40600,0
|
|
20250414,181700,26656100,40600,40600,40600,40600,0
|
|
20250414,181600,26656100,40600,40600,40600,40600,0
|
|
20250414,181500,26656100,40600,40600,40600,40600,0
|
|
20250414,181400,26656100,40600,40600,40600,40600,0
|
|
20250414,181300,26656100,40600,40600,40600,40600,0
|
|
20250414,181200,26656100,40600,40600,40600,40600,0
|
|
20250414,181100,26656100,40600,40600,40600,40600,0
|
|
20250414,181000,26656100,40600,40600,40600,40600,0
|
|
20250414,180900,26656100,40600,40600,40600,40600,0
|
|
20250414,180800,26656100,40600,40600,40600,40600,0
|
|
20250414,180700,26656100,40600,40600,40600,40600,0
|
|
20250414,180600,26656100,40600,40600,40600,40600,0
|
|
20250414,180500,26656100,40600,40600,40600,40600,0
|
|
20250414,180400,26656100,40600,40600,40600,40600,0
|
|
20250414,180300,26656100,40600,40600,40600,40600,0
|
|
20250414,180200,26656100,40600,40600,40600,40600,0
|
|
20250414,180100,26656100,40600,40600,40600,40600,0
|
|
20250414,180000,26656100,40600,40600,40600,40600,0
|
|
20250414,175900,26656100,40600,40600,40600,40600,0
|
|
20250414,175800,26656100,40600,40600,40600,40600,3
|
|
20250414,175700,26656100,40600,40600,40600,40600,0
|
|
20250414,175600,26656100,40600,40600,40600,40600,0
|
|
20250414,175500,26656100,40600,40600,40600,40600,0
|
|
20250414,175400,26656100,40600,40600,40600,40600,0
|
|
20250414,175300,26656100,40600,40600,40600,40600,0
|
|
20250414,175200,26656100,40600,40600,40600,40600,0
|
|
20250414,175100,26656100,40600,40600,40600,40600,0
|
|
20250414,175000,26656100,40600,40600,40600,40600,0
|
|
20250414,174900,26656100,40600,40600,40600,40600,0
|
|
20250414,174800,26656100,40600,40600,40600,40600,0
|
|
20250414,174700,26656100,40600,40600,40600,40600,0
|
|
20250414,174600,26656100,40600,40600,40600,40600,0
|
|
20250414,174500,26656100,40600,40600,40600,40600,0
|
|
20250414,174400,26656100,40600,40600,40600,40600,0
|
|
20250414,174300,26656100,40600,40600,40600,40600,0
|
|
20250414,174200,26656100,40600,40600,40600,40600,0
|
|
20250414,174100,26656100,40600,40600,40600,40600,0
|
|
20250414,174000,26656100,40600,40600,40600,40600,0
|
|
20250414,173900,26656100,40600,40600,40600,40600,0
|
|
20250414,173800,26656100,40600,40600,40600,40600,0
|
|
20250414,173700,26656100,40600,40600,40600,40600,0
|
|
20250414,173600,26656100,40600,40600,40600,40600,0
|
|
20250414,173500,26656100,40600,40600,40600,40600,0
|
|
20250414,173400,26656100,40600,40600,40600,40600,0
|
|
20250414,173300,26656100,40600,40600,40600,40600,0
|
|
20250414,173200,26656100,40600,40600,40600,40600,0
|
|
20250414,173100,26656100,40600,40600,40600,40600,0
|
|
20250414,173000,26656100,40600,40600,40600,40600,0
|
|
20250414,172900,26656100,40600,40600,40600,40600,0
|
|
20250414,172800,26656100,40600,40600,40600,40600,3
|
|
20250414,172700,26656100,40600,40600,40600,40600,0
|
|
20250414,172600,26656100,40600,40600,40600,40600,0
|
|
20250414,172500,26656100,40600,40600,40600,40600,0
|
|
20250414,172400,26656100,40600,40600,40600,40600,0
|
|
20250414,172300,26656100,40600,40600,40600,40600,0
|
|
20250414,172200,26656100,40600,40600,40600,40600,0
|
|
20250414,172100,26656100,40600,40600,40600,40600,0
|
|
20250414,172000,26656100,40600,40600,40600,40600,0
|
|
20250414,171900,26656100,40600,40600,40600,40600,0
|
|
20250414,171800,26656100,40600,40600,40600,40600,0
|
|
20250414,171700,26656100,40600,40600,40600,40600,0
|
|
20250414,171600,26656100,40600,40600,40600,40600,0
|
|
20250414,171500,26656100,40600,40600,40600,40600,0
|
|
20250414,171400,26656100,40600,40600,40600,40600,0
|
|
20250414,171300,26656100,40600,40600,40600,40600,0
|
|
20250414,171200,26656100,40600,40600,40600,40600,0
|
|
20250414,171100,26656100,40600,40600,40600,40600,0
|
|
20250414,171000,26656100,40600,40600,40600,40600,0
|
|
20250414,170900,26656100,40600,40600,40600,40600,0
|
|
20250414,170800,26656100,40600,40600,40600,40600,0
|
|
20250414,170700,26656100,40600,40600,40600,40600,0
|
|
20250414,170600,26656100,40600,40600,40600,40600,0
|
|
20250414,170500,26656100,40600,40600,40600,40600,0
|
|
20250414,170400,26656100,40600,40600,40600,40600,0
|
|
20250414,170300,26656100,40600,40600,40600,40600,0
|
|
20250414,170200,26656100,40600,40600,40600,40600,0
|
|
20250414,170100,26656100,40600,40600,40600,40600,0
|
|
20250414,170000,26656100,40600,40600,40600,40600,0
|
|
20250414,165900,26656100,40600,40600,40600,40600,0
|
|
20250414,165800,26656100,40600,40600,40600,40600,3
|
|
20250414,165700,26656100,40600,40600,40600,40600,0
|
|
20250414,165600,26656100,40600,40600,40600,40600,0
|
|
20250414,165500,26656100,40600,40600,40600,40600,0
|
|
20250414,165400,26656100,40600,40600,40600,40600,0
|
|
20250414,165300,26656100,40600,40600,40600,40600,0
|
|
20250414,165200,26656100,40600,40600,40600,40600,0
|
|
20250414,165100,26656100,40600,40600,40600,40600,0
|
|
20250414,165000,26656100,40600,40600,40600,40600,0
|
|
20250414,164900,26656100,40600,40600,40600,40600,0
|
|
20250414,164800,26656100,40600,40600,40600,40600,0
|
|
20250414,164700,26656100,40600,40600,40600,40600,0
|
|
20250414,164600,26656100,40600,40600,40600,40600,0
|
|
20250414,164500,26656100,40600,40600,40600,40600,0
|
|
20250414,164400,26656100,40600,40600,40600,40600,0
|
|
20250414,164300,26656100,40600,40600,40600,40600,0
|
|
20250414,164200,26656100,40600,40600,40600,40600,0
|
|
20250414,164100,26656100,40600,40600,40600,40600,0
|
|
20250414,164000,26656100,40600,40600,40600,40600,0
|
|
20250414,163900,26656100,40600,40600,40600,40600,0
|
|
20250414,163800,26656100,40600,40600,40600,40600,0
|
|
20250414,163700,26656100,40600,40600,40600,40600,0
|
|
20250414,163600,26656100,40600,40600,40600,40600,0
|
|
20250414,163500,26656100,40600,40600,40600,40600,0
|
|
20250414,163400,26656100,40600,40600,40600,40600,0
|
|
20250414,163300,26656100,40600,40600,40600,40600,0
|
|
20250414,163200,26656100,40600,40600,40600,40600,0
|
|
20250414,163100,26656100,40600,40600,40600,40600,0
|
|
20250414,163000,26656100,40600,40600,40600,40600,0
|
|
20250414,162900,26656100,40600,40600,40600,40600,0
|
|
20250414,162800,26656100,40600,40600,40600,40600,3
|
|
20250414,162700,26656100,40600,40600,40600,40600,0
|
|
20250414,162600,26656100,40600,40600,40600,40600,0
|
|
20250414,162500,26656100,40600,40600,40600,40600,0
|
|
20250414,162400,26656100,40600,40600,40600,40600,0
|
|
20250414,162300,26656100,40600,40600,40600,40600,0
|
|
20250414,162200,26656100,40600,40600,40600,40600,0
|
|
20250414,162100,26656100,40600,40600,40600,40600,0
|
|
20250414,162000,26656100,40600,40600,40600,40600,0
|
|
20250414,161900,26656100,40600,40600,40600,40600,0
|
|
20250414,161800,26656100,40600,40600,40600,40600,0
|
|
20250414,161700,26656100,40600,40600,40600,40600,0
|
|
20250414,161600,26656100,40600,40600,40600,40600,0
|
|
20250414,161500,26656100,40600,40600,40600,40600,0
|
|
20250414,161400,26656100,40600,40600,40600,40600,0
|
|
20250414,161300,26656100,40600,40600,40600,40600,0
|
|
20250414,161200,26656100,40600,40600,40600,40600,0
|
|
20250414,161100,26656100,40600,40600,40600,40600,0
|
|
20250414,161000,26656100,40600,40600,40600,40600,0
|
|
20250414,160900,26656100,40600,40600,40600,40600,0
|
|
20250414,160800,26656100,40600,40600,40600,40600,0
|
|
20250414,160700,26656100,40600,40600,40600,40600,0
|
|
20250414,160600,26656100,40600,40600,40600,40600,0
|
|
20250414,160500,26656100,40600,40600,40600,40600,0
|
|
20250414,160400,26656100,40600,40600,40600,40600,0
|
|
20250414,160300,26656100,40600,40600,40600,40600,0
|
|
20250414,160200,26656100,40600,40600,40600,40600,0
|
|
20250414,160100,26656100,40600,40600,40600,40600,0
|
|
20250414,160000,26656100,40600,40600,40600,40600,0
|
|
20250414,155900,26656100,40600,40600,40600,40600,0
|
|
20250414,155800,26656100,40600,40600,40600,40600,3
|
|
20250414,155700,26656100,40600,40600,40600,40600,0
|
|
20250414,155600,26656100,40600,40600,40600,40600,0
|
|
20250414,155500,26656100,40600,40600,40600,40600,0
|
|
20250414,155400,26656100,40600,40600,40600,40600,0
|
|
20250414,155300,26656100,40600,40600,40600,40600,0
|
|
20250414,155200,26656100,40600,40600,40600,40600,0
|
|
20250414,155100,26656100,40600,40600,40600,40600,0
|
|
20250414,155000,26656100,40600,40600,40600,40600,0
|
|
20250414,154900,26656100,40600,40600,40600,40600,0
|
|
20250414,154800,26656100,40600,40600,40600,40600,0
|
|
20250414,154700,26656100,40600,40600,40600,40600,0
|
|
20250414,154600,26656100,40600,40600,40600,40600,0
|
|
20250414,154500,26656100,40600,40600,40600,40600,0
|
|
20250414,154400,26656100,40600,40600,40600,40600,0
|
|
20250414,154300,26656100,40600,40600,40600,40600,0
|
|
20250414,154200,26656100,40600,40600,40600,40600,0
|
|
20250414,154100,26656100,40600,40600,40600,40600,0
|
|
20250414,154000,26656100,40600,40600,40600,40600,0
|
|
20250414,153900,26656100,40600,40600,40600,40600,0
|
|
20250414,153800,26656100,40600,40600,40600,40600,0
|
|
20250414,153700,26656100,40600,40600,40600,40600,0
|
|
20250414,153600,26656100,40600,40600,40600,40600,0
|
|
20250414,153500,26656100,40600,40600,40600,40600,0
|
|
20250414,153400,26656100,40600,40600,40600,40600,0
|
|
20250414,153300,26656100,40600,40600,40600,40600,0
|
|
20250414,153200,26656100,40600,40600,40600,40600,0
|
|
20250414,153100,26656100,40600,40600,40600,40600,0
|
|
20250414,153000,26656100,40600,40600,40600,40600,3
|
|
20250414,152900,26534300,40550,40550,40550,40550,0
|
|
20250414,152800,26534300,40550,40550,40550,40550,0
|
|
20250414,152700,26534300,40550,40550,40550,40550,0
|
|
20250414,152600,26534300,40550,40550,40550,40550,0
|
|
20250414,152500,26534300,40550,40550,40550,40550,0
|
|
20250414,152400,26534300,40550,40550,40550,40550,0
|
|
20250414,152300,26534300,40550,40550,40550,40550,0
|
|
20250414,152200,26534300,40550,40550,40550,40550,0
|
|
20250414,152100,26534300,40550,40550,40550,40550,0
|
|
20250414,152000,26534300,40550,40550,40550,40550,0
|
|
20250414,151900,26534300,40550,40550,40550,40550,0
|
|
20250414,151800,26534300,40550,40550,40550,40550,2
|
|
20250414,151700,26453200,40550,40550,40550,40550,6
|
|
20250414,151600,26209900,40550,40550,40550,40550,0
|
|
20250414,151500,26209900,40550,40550,40550,40550,0
|
|
20250414,151400,26209900,40550,40550,40550,40550,0
|
|
20250414,151300,26209900,40550,40550,40550,40550,0
|
|
20250414,151200,26209900,40550,40550,40550,40550,0
|
|
20250414,151100,26209900,40550,40550,40550,40550,1
|
|
20250414,151000,26169350,40500,40550,40550,40500,4
|
|
20250414,150900,26007200,40500,40500,40500,40500,10
|
|
20250414,150800,25602200,40450,40450,40450,40450,0
|
|
20250414,150700,25602200,40450,40450,40450,40450,0
|
|
20250414,150600,25602200,40450,40450,40450,40450,0
|
|
20250414,150500,25602200,40450,40450,40450,40450,50
|
|
20250414,150400,23579700,40550,40550,40550,40550,0
|
|
20250414,150300,23579700,40550,40550,40550,40550,1
|
|
20250414,150200,23539150,40300,40300,40300,40300,0
|
|
20250414,150100,23539150,40300,40300,40300,40300,0
|
|
20250414,150000,23539150,40300,40300,40300,40300,0
|
|
20250414,145900,23539150,40300,40300,40300,40300,172
|
|
20250414,145800,16607550,40350,40350,40350,40350,1
|
|
20250414,145700,16567200,40400,40400,40400,40400,2
|
|
20250414,145600,16486400,40500,40500,40500,40500,3
|
|
20250414,145500,16364900,40500,40500,40500,40500,2
|
|
20250414,145400,16283900,40550,40550,40550,40550,0
|
|
20250414,145300,16283900,40550,40550,40550,40550,0
|
|
20250414,145200,16283900,40550,40550,40550,40550,0
|
|
20250414,145100,16283900,40550,40550,40550,40550,0
|
|
20250414,145000,16283900,40550,40550,40550,40550,1
|
|
20250414,144900,16243350,40600,40600,40600,40600,0
|
|
20250414,144800,16243350,40600,40600,40600,40600,1
|
|
20250414,144700,16202750,40550,40550,40550,40550,0
|
|
20250414,144600,16202750,40550,40550,40550,40550,0
|
|
20250414,144500,16202750,40550,40550,40550,40550,0
|
|
20250414,144400,16202750,40550,40550,40550,40550,0
|
|
20250414,144300,16202750,40550,40550,40550,40550,0
|
|
20250414,144200,16202750,40550,40550,40550,40550,0
|
|
20250414,144100,16202750,40550,40550,40550,40550,0
|
|
20250414,144000,16202750,40550,40550,40550,40550,0
|
|
20250414,143900,16202750,40550,40550,40550,40550,0
|
|
20250414,143800,16202750,40550,40550,40550,40550,0
|
|
20250414,143700,16202750,40550,40550,40550,40550,0
|
|
20250414,143600,16202750,40550,40550,40550,40550,0
|
|
20250414,143500,16202750,40550,40550,40550,40550,0
|
|
20250414,143400,16202750,40550,40550,40550,40550,0
|
|
20250414,143300,16202750,40550,40550,40550,40550,0
|
|
20250414,143200,16202750,40550,40550,40550,40550,0
|
|
20250414,143100,16202750,40550,40550,40550,40550,0
|
|
20250414,143000,16202750,40550,40550,40550,40550,0
|
|
20250414,142900,16202750,40550,40550,40550,40550,0
|
|
20250414,142800,16202750,40550,40550,40550,40550,0
|
|
20250414,142700,16202750,40550,40550,40550,40550,0
|
|
20250414,142600,16202750,40550,40550,40550,40550,0
|
|
20250414,142500,16202750,40550,40550,40550,40550,0
|
|
20250414,142400,16202750,40550,40550,40550,40550,0
|
|
20250414,142300,16202750,40550,40550,40550,40550,0
|
|
20250414,142200,16202750,40550,40550,40550,40550,0
|
|
20250414,142100,16202750,40550,40550,40550,40550,0
|
|
20250414,142000,16202750,40550,40550,40550,40550,0
|
|
20250414,141900,16202750,40550,40550,40550,40550,0
|
|
20250414,141800,16202750,40550,40550,40550,40550,0
|
|
20250414,141700,16202750,40550,40550,40550,40550,0
|
|
20250414,141600,16202750,40550,40550,40550,40550,0
|
|
20250414,141500,16202750,40550,40550,40550,40550,0
|
|
20250414,141400,16202750,40550,40550,40550,40550,0
|
|
20250414,141300,16202750,40550,40550,40550,40550,0
|
|
20250414,141200,16202750,40550,40550,40550,40550,0
|
|
20250414,141100,16202750,40550,40550,40550,40550,0
|
|
20250414,141000,16202750,40550,40550,40550,40550,1
|
|
20250414,140900,16162200,40500,40500,40500,40500,0
|
|
20250414,140800,16162200,40500,40500,40500,40500,0
|
|
20250414,140700,16162200,40500,40500,40500,40500,0
|
|
20250414,140600,16162200,40500,40500,40500,40500,0
|
|
20250414,140500,16162200,40500,40500,40500,40500,0
|
|
20250414,140400,16162200,40500,40500,40500,40500,0
|
|
20250414,140300,16162200,40500,40500,40500,40500,0
|
|
20250414,140200,16162200,40500,40500,40500,40500,0
|
|
20250414,140100,16162200,40500,40500,40500,40500,0
|
|
20250414,140000,16162200,40500,40500,40500,40500,0
|
|
20250414,135900,16162200,40500,40500,40500,40500,0
|
|
20250414,135800,16162200,40500,40500,40500,40500,0
|
|
20250414,135700,16162200,40500,40500,40500,40500,0
|
|
20250414,135600,16162200,40500,40500,40500,40500,0
|
|
20250414,135500,16162200,40500,40500,40500,40500,0
|
|
20250414,135400,16162200,40500,40500,40500,40500,0
|
|
20250414,135300,16162200,40500,40500,40500,40500,0
|
|
20250414,135200,16162200,40500,40500,40500,40500,0
|
|
20250414,135100,16162200,40500,40500,40500,40500,0
|
|
20250414,135000,16162200,40500,40500,40500,40500,0
|
|
20250414,134900,16162200,40500,40500,40500,40500,0
|
|
20250414,134800,16162200,40500,40500,40500,40500,0
|
|
20250414,134700,16162200,40500,40500,40500,40500,0
|
|
20250414,134600,16162200,40500,40500,40500,40500,0
|
|
20250414,134500,16162200,40500,40500,40500,40500,0
|
|
20250414,134400,16162200,40500,40500,40500,40500,0
|
|
20250414,134300,16162200,40500,40500,40500,40500,0
|
|
20250414,134200,16162200,40500,40500,40500,40500,0
|
|
20250414,134100,16162200,40500,40500,40500,40500,0
|
|
20250414,134000,16162200,40500,40500,40500,40500,0
|
|
20250414,133900,16162200,40500,40500,40500,40500,0
|
|
20250414,133800,16162200,40500,40500,40500,40500,0
|
|
20250414,133700,16162200,40500,40500,40500,40500,0
|
|
20250414,133600,16162200,40500,40500,40500,40500,0
|
|
20250414,133500,16162200,40500,40500,40500,40500,0
|
|
20250414,133400,16162200,40500,40500,40500,40500,0
|
|
20250414,133300,16162200,40500,40500,40500,40500,0
|
|
20250414,133200,16162200,40500,40500,40500,40500,0
|
|
20250414,133100,16162200,40500,40500,40500,40500,0
|
|
20250414,133000,16162200,40500,40500,40500,40500,0
|
|
20250414,132900,16162200,40500,40500,40500,40500,0
|
|
20250414,132800,16162200,40500,40500,40500,40500,0
|
|
20250414,132700,16162200,40500,40500,40500,40500,0
|
|
20250414,132600,16162200,40500,40500,40500,40500,0
|
|
20250414,132500,16162200,40500,40500,40500,40500,0
|
|
20250414,132400,16162200,40500,40500,40500,40500,0
|
|
20250414,132300,16162200,40500,40500,40500,40500,0
|
|
20250414,132200,16162200,40500,40500,40500,40500,0
|
|
20250414,132100,16162200,40500,40500,40500,40500,0
|
|
20250414,132000,16162200,40500,40500,40500,40500,0
|
|
20250414,131900,16162200,40500,40500,40500,40500,0
|
|
20250414,131800,16162200,40500,40500,40500,40500,0
|
|
20250414,131700,16162200,40500,40500,40500,40500,0
|
|
20250414,131600,16162200,40500,40500,40500,40500,0
|
|
20250414,131500,16162200,40500,40500,40500,40500,0
|
|
20250414,131400,16162200,40500,40500,40500,40500,0
|
|
20250414,131300,16162200,40500,40500,40500,40500,0
|
|
20250414,131200,16162200,40500,40500,40500,40500,6
|
|
20250414,131100,15919200,40500,40500,40500,40500,0
|
|
20250414,131000,15919200,40500,40500,40500,40500,0
|
|
20250414,130900,15919200,40500,40500,40500,40500,0
|
|
20250414,130800,15919200,40500,40500,40500,40500,0
|
|
20250414,130700,15919200,40500,40500,40500,40500,0
|
|
20250414,130600,15919200,40500,40500,40500,40500,19
|
|
20250414,130500,15149700,40500,40500,40500,40500,0
|
|
20250414,130400,15149700,40500,40500,40500,40500,0
|
|
20250414,130300,15149700,40500,40500,40500,40500,0
|
|
20250414,130200,15149700,40500,40500,40500,40500,0
|
|
20250414,130100,15149700,40500,40500,40500,40500,0
|
|
20250414,130000,15149700,40500,40500,40500,40500,0
|
|
20250414,125900,15149700,40500,40500,40500,40500,0
|
|
20250414,125800,15149700,40500,40500,40500,40500,0
|
|
20250414,125700,15149700,40500,40500,40500,40500,0
|
|
20250414,125600,15149700,40500,40500,40500,40500,0
|
|
20250414,125500,15149700,40500,40500,40500,40500,0
|
|
20250414,125400,15149700,40500,40500,40500,40500,0
|
|
20250414,125300,15149700,40500,40500,40500,40500,0
|
|
20250414,125200,15149700,40500,40500,40500,40500,0
|
|
20250414,125100,15149700,40500,40500,40500,40500,0
|
|
20250414,125000,15149700,40500,40500,40500,40500,0
|
|
20250414,124900,15149700,40500,40500,40500,40500,0
|
|
20250414,124800,15149700,40500,40500,40500,40500,0
|
|
20250414,124700,15149700,40500,40500,40500,40500,1
|
|
20250414,124600,15109200,40500,40500,40500,40500,1
|
|
20250414,124500,15068700,40500,40500,40500,40500,0
|
|
20250414,124400,15068700,40500,40500,40500,40500,0
|
|
20250414,124300,15068700,40500,40500,40500,40500,0
|
|
20250414,124200,15068700,40500,40500,40500,40500,0
|
|
20250414,124100,15068700,40500,40500,40500,40500,0
|
|
20250414,124000,15068700,40500,40500,40500,40500,0
|
|
20250414,123900,15068700,40500,40500,40500,40500,0
|
|
20250414,123800,15068700,40500,40500,40500,40500,0
|
|
20250414,123700,15068700,40500,40500,40500,40500,0
|
|
20250414,123600,15068700,40500,40500,40500,40500,0
|
|
20250414,123500,15068700,40500,40500,40500,40500,0
|
|
20250414,123400,15068700,40500,40500,40500,40500,0
|
|
20250414,123300,15068700,40500,40500,40500,40500,0
|
|
20250414,123200,15068700,40500,40500,40500,40500,0
|
|
20250414,123100,15068700,40500,40500,40500,40500,0
|
|
20250414,123000,15068700,40500,40500,40500,40500,0
|
|
20250414,122900,15068700,40500,40500,40500,40500,0
|
|
20250414,122800,15068700,40500,40500,40500,40500,0
|
|
20250414,122700,15068700,40500,40500,40500,40500,0
|
|
20250414,122600,15068700,40500,40500,40500,40500,0
|
|
20250414,122500,15068700,40500,40500,40500,40500,0
|
|
20250414,122400,15068700,40500,40500,40500,40500,0
|
|
20250414,122300,15068700,40500,40500,40500,40500,0
|
|
20250414,122200,15068700,40500,40500,40500,40500,0
|
|
20250414,122100,15068700,40500,40500,40500,40500,0
|
|
20250414,122000,15068700,40500,40500,40500,40500,0
|
|
20250414,121900,15068700,40500,40500,40500,40500,0
|
|
20250414,121800,15068700,40500,40500,40500,40500,0
|
|
20250414,121700,15068700,40500,40500,40500,40500,0
|
|
20250414,121600,15068700,40500,40500,40500,40500,0
|
|
20250414,121500,15068700,40500,40500,40500,40500,1
|
|
20250414,121400,15028200,40500,40500,40500,40500,0
|
|
20250414,121300,15028200,40500,40500,40500,40500,0
|
|
20250414,121200,15028200,40500,40500,40500,40500,0
|
|
20250414,121100,15028200,40500,40500,40500,40500,0
|
|
20250414,121000,15028200,40500,40500,40500,40500,0
|
|
20250414,120900,15028200,40500,40500,40500,40500,0
|
|
20250414,120800,15028200,40500,40500,40500,40500,0
|
|
20250414,120700,15028200,40500,40500,40500,40500,0
|
|
20250414,120600,15028200,40500,40500,40500,40500,0
|
|
20250414,120500,15028200,40500,40500,40500,40500,0
|
|
20250414,120400,15028200,40500,40500,40500,40500,0
|
|
20250414,120300,15028200,40500,40500,40500,40500,0
|
|
20250414,120200,15028200,40500,40500,40500,40500,0
|
|
20250414,120100,15028200,40500,40500,40500,40500,0
|
|
20250414,120000,15028200,40500,40500,40500,40500,0
|
|
20250414,115900,15028200,40500,40500,40500,40500,0
|
|
20250414,115800,15028200,40500,40500,40500,40500,0
|
|
20250414,115700,15028200,40500,40500,40500,40500,0
|
|
20250414,115600,15028200,40500,40500,40500,40500,0
|
|
20250414,115500,15028200,40500,40500,40500,40500,0
|
|
20250414,115400,15028200,40500,40500,40500,40500,0
|
|
20250414,115300,15028200,40500,40500,40500,40500,0
|
|
20250414,115200,15028200,40500,40500,40500,40500,0
|
|
20250414,115100,15028200,40500,40500,40500,40500,0
|
|
20250414,115000,15028200,40500,40500,40500,40500,0
|
|
20250414,114900,15028200,40500,40500,40500,40500,0
|
|
20250414,114800,15028200,40500,40500,40500,40500,0
|
|
20250414,114700,15028200,40500,40500,40500,40500,0
|
|
20250414,114600,15028200,40500,40500,40500,40500,2
|
|
20250414,114500,14947200,40500,40500,40500,40500,0
|
|
20250414,114400,14947200,40500,40500,40500,40500,4
|
|
20250414,114300,14785200,40500,40500,40500,40500,0
|
|
20250414,114200,14785200,40500,40500,40500,40500,0
|
|
20250414,114100,14785200,40500,40500,40500,40500,0
|
|
20250414,114000,14785200,40500,40450,40500,40450,19
|
|
20250414,113900,14016600,40450,40450,40450,40450,5
|
|
20250414,113800,13814350,40450,40500,40500,40450,109
|
|
20250414,113700,9404450,40500,40500,40500,40500,3
|
|
20250414,113600,9282950,40500,40500,40500,40500,0
|
|
20250414,113500,9282950,40500,40500,40500,40500,10
|
|
20250414,113400,8877950,40400,40400,40400,40400,0
|
|
20250414,113300,8877950,40400,40400,40400,40400,0
|
|
20250414,113200,8877950,40400,40400,40400,40400,0
|
|
20250414,113100,8877950,40400,40400,40400,40400,0
|
|
20250414,113000,8877950,40400,40400,40400,40400,0
|
|
20250414,112900,8877950,40400,40400,40400,40400,0
|
|
20250414,112800,8877950,40400,40400,40400,40400,0
|
|
20250414,112700,8877950,40400,40400,40400,40400,0
|
|
20250414,112600,8877950,40400,40400,40400,40400,0
|
|
20250414,112500,8877950,40400,40400,40400,40400,0
|
|
20250414,112400,8877950,40400,40400,40400,40400,0
|
|
20250414,112300,8877950,40400,40400,40400,40400,0
|
|
20250414,112200,8877950,40400,40400,40400,40400,0
|
|
20250414,112100,8877950,40400,40400,40400,40400,0
|
|
20250414,112000,8877950,40400,40400,40400,40400,0
|
|
20250414,111900,8877950,40400,40400,40400,40400,0
|
|
20250414,111800,8877950,40400,40400,40400,40400,0
|
|
20250414,111700,8877950,40400,40400,40400,40400,0
|
|
20250414,111600,8877950,40400,40400,40400,40400,0
|
|
20250414,111500,8877950,40400,40400,40400,40400,0
|
|
20250414,111400,8877950,40400,40400,40400,40400,0
|
|
20250414,111300,8877950,40400,40400,40400,40400,1
|
|
20250414,111200,8837550,40300,40300,40300,40300,0
|
|
20250414,111100,8837550,40300,40300,40300,40300,0
|
|
20250414,111000,8837550,40300,40300,40300,40300,0
|
|
20250414,110900,8837550,40300,40300,40300,40300,0
|
|
20250414,110800,8837550,40300,40300,40300,40300,0
|
|
20250414,110700,8837550,40300,40500,40500,40300,91
|
|
20250414,110600,5167100,40500,40500,40500,40500,0
|
|
20250414,110500,5167100,40500,40400,40500,40400,91
|
|
20250414,110400,1490500,40400,40400,40400,40400,0
|
|
20250414,110300,1490500,40400,40400,40400,40400,0
|
|
20250414,110200,1490500,40400,40400,40400,40400,0
|
|
20250414,110100,1490500,40400,40400,40400,40400,0
|
|
20250414,110000,1490500,40400,40400,40400,40400,0
|
|
20250414,105900,1490500,40400,40400,40400,40400,0
|
|
20250414,105800,1490500,40400,40400,40400,40400,0
|
|
20250414,105700,1490500,40400,40400,40400,40400,0
|
|
20250414,105600,1490500,40400,40400,40400,40400,0
|
|
20250414,105500,1490500,40400,40400,40400,40400,0
|
|
20250414,105400,1490500,40400,40400,40400,40400,0
|
|
20250414,105300,1490500,40400,40400,40400,40400,0
|
|
20250414,105200,1490500,40400,40400,40400,40400,0
|
|
20250414,105100,1490500,40400,40400,40400,40400,0
|
|
20250414,105000,1490500,40400,40400,40400,40400,6
|
|
20250414,104900,1248100,40300,40300,40300,40300,0
|
|
20250414,104800,1248100,40300,40300,40300,40300,0
|
|
20250414,104700,1248100,40300,40300,40300,40300,0
|
|
20250414,104600,1248100,40300,40300,40300,40300,0
|
|
20250414,104500,1248100,40300,40300,40300,40300,0
|
|
20250414,104400,1248100,40300,40300,40300,40300,0
|
|
20250414,104300,1248100,40300,40300,40300,40300,1
|
|
20250414,104200,1207800,40350,40350,40350,40350,0
|
|
20250414,104100,1207800,40350,40350,40350,40350,0
|
|
20250414,104000,1207800,40350,40350,40350,40350,0
|
|
20250414,103900,1207800,40350,40350,40350,40350,0
|
|
20250414,103800,1207800,40350,40350,40350,40350,0
|
|
20250414,103700,1207800,40350,40350,40350,40350,0
|
|
20250414,103600,1207800,40350,40350,40350,40350,0
|
|
20250414,103500,1207800,40350,40350,40350,40350,0
|
|
20250414,103400,1207800,40350,40350,40350,40350,0
|
|
20250414,103300,1207800,40350,40350,40350,40350,0
|
|
20250414,103200,1207800,40350,40350,40350,40350,0
|
|
20250414,103100,1207800,40350,40350,40350,40350,0
|
|
20250414,103000,1207800,40350,40350,40350,40350,0
|
|
20250414,102900,1207800,40350,40350,40350,40350,0
|
|
20250414,102800,1207800,40350,40350,40350,40350,0
|
|
20250414,102700,1207800,40350,40350,40350,40350,0
|
|
20250414,102600,1207800,40350,40350,40350,40350,0
|
|
20250414,102500,1207800,40350,40350,40350,40350,0
|
|
20250414,102400,1207800,40350,40350,40350,40350,0
|
|
20250414,102300,1207800,40350,40350,40350,40350,0
|
|
20250414,102200,1207800,40350,40350,40350,40350,0
|
|
20250414,102100,1207800,40350,40350,40350,40350,0
|
|
20250414,102000,1207800,40350,40350,40350,40350,0
|
|
20250414,101900,1207800,40350,40350,40350,40350,5
|
|
20250414,101800,1006050,40350,40350,40350,40350,0
|
|
20250414,101700,1006050,40350,40350,40350,40350,0
|
|
20250414,101600,1006050,40350,40350,40350,40350,0
|
|
20250414,101500,1006050,40350,40350,40350,40350,0
|
|
20250414,101400,1006050,40350,40350,40350,40350,0
|
|
20250414,101300,1006050,40350,40350,40350,40350,0
|
|
20250414,101200,1006050,40350,40350,40350,40350,0
|
|
20250414,101100,1006050,40350,40350,40350,40350,0
|
|
20250414,101000,1006050,40350,40350,40350,40350,0
|
|
20250414,100900,1006050,40350,40350,40350,40350,0
|
|
20250414,100800,1006050,40350,40350,40350,40350,0
|
|
20250414,100700,1006050,40350,40350,40350,40350,0
|
|
20250414,100600,1006050,40350,40350,40350,40350,0
|
|
20250414,100500,1006050,40350,40350,40350,40350,0
|
|
20250414,100400,1006050,40350,40350,40350,40350,0
|
|
20250414,100300,1006050,40350,40350,40350,40350,0
|
|
20250414,100200,1006050,40350,40350,40350,40350,0
|
|
20250414,100100,1006050,40350,40350,40350,40350,0
|
|
20250414,100000,1006050,40350,40350,40350,40350,0
|
|
20250414,095900,1006050,40350,40350,40350,40350,3
|
|
20250414,095800,885000,40150,40150,40150,40150,10
|
|
20250414,095700,483500,40150,40150,40150,40150,0
|
|
20250414,095600,483500,40150,40150,40150,40150,0
|
|
20250414,095500,483500,40150,40150,40150,40150,0
|
|
20250414,095400,483500,40150,40150,40150,40150,0
|
|
20250414,095300,483500,40150,40150,40150,40150,0
|
|
20250414,095200,483500,40150,40150,40150,40150,0
|
|
20250414,095100,483500,40150,40150,40150,40150,0
|
|
20250414,095000,483500,40150,40150,40150,40150,0
|
|
20250414,094900,483500,40150,40150,40150,40150,0
|
|
20250414,094800,483500,40150,40150,40150,40150,0
|
|
20250414,094700,483500,40150,40150,40150,40150,0
|
|
20250414,094600,483500,40150,40150,40150,40150,0
|
|
20250414,094500,483500,40150,40150,40150,40150,0
|
|
20250414,094400,483500,40150,40150,40150,40150,0
|
|
20250414,094300,483500,40150,40150,40150,40150,0
|
|
20250414,094200,483500,40150,40150,40150,40150,0
|
|
20250414,094100,483500,40150,40150,40150,40150,1
|
|
20250414,094000,443350,40350,40350,40350,40350,0
|
|
20250414,093900,443350,40350,40350,40350,40350,0
|
|
20250414,093800,443350,40350,40350,40350,40350,0
|
|
20250414,093700,443350,40350,40350,40350,40350,0
|
|
20250414,093600,443350,40350,40350,40350,40350,2
|
|
20250414,093500,362650,40350,40350,40350,40350,1
|
|
20250414,093400,322300,40350,40350,40350,40350,0
|
|
20250414,093300,322300,40350,40350,40350,40350,0
|
|
20250414,093200,322300,40350,40350,40350,40350,0
|
|
20250414,093100,322300,40350,40350,40350,40350,0
|
|
20250414,093000,322300,40350,40350,40350,40350,2
|
|
20250414,092900,241600,40400,40400,40400,40400,0
|
|
20250414,092800,241600,40400,40400,40400,40400,0
|
|
20250414,092700,241600,40400,40400,40400,40400,0
|
|
20250414,092600,241600,40400,40400,40400,40400,1
|
|
20250414,092500,201200,40400,40400,40400,40400,0
|
|
20250414,092400,201200,40400,40400,40400,40400,0
|
|
20250414,092300,201200,40400,40400,40400,40400,0
|
|
20250414,092200,201200,40400,40400,40400,40400,0
|
|
20250414,092100,201200,40400,40400,40400,40400,0
|
|
20250414,092000,201200,40400,40400,40400,40400,0
|
|
20250414,091900,201200,40400,40400,40400,40400,0
|
|
20250414,091800,201200,40400,40400,40400,40400,0
|
|
20250414,091700,201200,40400,40400,40400,40400,0
|
|
20250414,091600,201200,40400,40400,40400,40400,0
|
|
20250414,091500,201200,40400,40400,40400,40400,0
|
|
20250414,091400,201200,40400,40400,40400,40400,1
|
|
20250414,091300,160800,40200,40200,40200,40200,4
|
|
20250414,091200,0,40200,40200,40200,40200,0
|
|
20250414,091100,0,40200,40200,40200,40200,0
|
|
20250414,091000,0,40200,40200,40200,40200,0
|
|
20250414,090900,0,40200,40200,40200,40200,0
|
|
20250414,090800,0,40200,40200,40200,40200,0
|
|
20250414,090700,0,40200,40200,40200,40200,0
|
|
20250414,090600,0,40200,40200,40200,40200,0
|
|
20250414,090500,0,40200,40200,40200,40200,0
|
|
20250414,090400,0,40200,40200,40200,40200,0
|
|
20250414,090300,0,40200,40200,40200,40200,0
|
|
20250414,090200,0,40200,40200,40200,40200,0
|
|
20250414,090100,0,40200,40200,40200,40200,0
|
|
20250414,090000,0,40200,40200,40200,40200,0
|