571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,182800,51324700,41400,41400,41400,41400,11
|
|
20250417,182700,51324700,41400,41400,41400,41400,0
|
|
20250417,182600,51324700,41400,41400,41400,41400,0
|
|
20250417,182500,51324700,41400,41400,41400,41400,0
|
|
20250417,182400,51324700,41400,41400,41400,41400,0
|
|
20250417,182300,51324700,41400,41400,41400,41400,0
|
|
20250417,182200,51324700,41400,41400,41400,41400,0
|
|
20250417,182100,51324700,41400,41400,41400,41400,0
|
|
20250417,182000,51324700,41400,41400,41400,41400,0
|
|
20250417,181900,51324700,41400,41400,41400,41400,0
|
|
20250417,181800,51324700,41400,41400,41400,41400,0
|
|
20250417,181700,51324700,41400,41400,41400,41400,0
|
|
20250417,181600,51324700,41400,41400,41400,41400,0
|
|
20250417,181500,51324700,41400,41400,41400,41400,0
|
|
20250417,181400,51324700,41400,41400,41400,41400,0
|
|
20250417,181300,51324700,41400,41400,41400,41400,0
|
|
20250417,181200,51324700,41400,41400,41400,41400,0
|
|
20250417,181100,51324700,41400,41400,41400,41400,0
|
|
20250417,181000,51324700,41400,41400,41400,41400,0
|
|
20250417,180900,51324700,41400,41400,41400,41400,0
|
|
20250417,180800,51324700,41400,41400,41400,41400,0
|
|
20250417,180700,51324700,41400,41400,41400,41400,0
|
|
20250417,180600,51324700,41400,41400,41400,41400,0
|
|
20250417,180500,51324700,41400,41400,41400,41400,0
|
|
20250417,180400,51324700,41400,41400,41400,41400,0
|
|
20250417,180300,51324700,41400,41400,41400,41400,0
|
|
20250417,180200,51324700,41400,41400,41400,41400,0
|
|
20250417,180100,51324700,41400,41400,41400,41400,0
|
|
20250417,180000,51324700,41400,41400,41400,41400,0
|
|
20250417,175900,51324700,41400,41400,41400,41400,0
|
|
20250417,175800,51324700,41400,41400,41400,41400,11
|
|
20250417,175700,51324700,41400,41400,41400,41400,0
|
|
20250417,175600,51324700,41400,41400,41400,41400,0
|
|
20250417,175500,51324700,41400,41400,41400,41400,0
|
|
20250417,175400,51324700,41400,41400,41400,41400,0
|
|
20250417,175300,51324700,41400,41400,41400,41400,0
|
|
20250417,175200,51324700,41400,41400,41400,41400,0
|
|
20250417,175100,51324700,41400,41400,41400,41400,0
|
|
20250417,175000,51324700,41400,41400,41400,41400,0
|
|
20250417,174900,51324700,41400,41400,41400,41400,0
|
|
20250417,174800,51324700,41400,41400,41400,41400,0
|
|
20250417,174700,51324700,41400,41400,41400,41400,0
|
|
20250417,174600,51324700,41400,41400,41400,41400,0
|
|
20250417,174500,51324700,41400,41400,41400,41400,0
|
|
20250417,174400,51324700,41400,41400,41400,41400,0
|
|
20250417,174300,51324700,41400,41400,41400,41400,0
|
|
20250417,174200,51324700,41400,41400,41400,41400,0
|
|
20250417,174100,51324700,41400,41400,41400,41400,0
|
|
20250417,174000,51324700,41400,41400,41400,41400,0
|
|
20250417,173900,51324700,41400,41400,41400,41400,0
|
|
20250417,173800,51324700,41400,41400,41400,41400,0
|
|
20250417,173700,51324700,41400,41400,41400,41400,0
|
|
20250417,173600,51324700,41400,41400,41400,41400,0
|
|
20250417,173500,51324700,41400,41400,41400,41400,0
|
|
20250417,173400,51324700,41400,41400,41400,41400,0
|
|
20250417,173300,51324700,41400,41400,41400,41400,0
|
|
20250417,173200,51324700,41400,41400,41400,41400,0
|
|
20250417,173100,51324700,41400,41400,41400,41400,0
|
|
20250417,173000,51324700,41400,41400,41400,41400,0
|
|
20250417,172900,51324700,41400,41400,41400,41400,0
|
|
20250417,172800,51324700,41400,41400,41400,41400,11
|
|
20250417,172700,51324700,41400,41400,41400,41400,0
|
|
20250417,172600,51324700,41400,41400,41400,41400,0
|
|
20250417,172500,51324700,41400,41400,41400,41400,0
|
|
20250417,172400,51324700,41400,41400,41400,41400,0
|
|
20250417,172300,51324700,41400,41400,41400,41400,0
|
|
20250417,172200,51324700,41400,41400,41400,41400,0
|
|
20250417,172100,51324700,41400,41400,41400,41400,0
|
|
20250417,172000,51324700,41400,41400,41400,41400,0
|
|
20250417,171900,51324700,41400,41400,41400,41400,0
|
|
20250417,171800,51324700,41400,41400,41400,41400,0
|
|
20250417,171700,51324700,41400,41400,41400,41400,0
|
|
20250417,171600,51324700,41400,41400,41400,41400,0
|
|
20250417,171500,51324700,41400,41400,41400,41400,0
|
|
20250417,171400,51324700,41400,41400,41400,41400,0
|
|
20250417,171300,51324700,41400,41400,41400,41400,0
|
|
20250417,171200,51324700,41400,41400,41400,41400,0
|
|
20250417,171100,51324700,41400,41400,41400,41400,0
|
|
20250417,171000,51324700,41400,41400,41400,41400,0
|
|
20250417,170900,51324700,41400,41400,41400,41400,0
|
|
20250417,170800,51324700,41400,41400,41400,41400,0
|
|
20250417,170700,51324700,41400,41400,41400,41400,0
|
|
20250417,170600,51324700,41400,41400,41400,41400,0
|
|
20250417,170500,51324700,41400,41400,41400,41400,0
|
|
20250417,170400,51324700,41400,41400,41400,41400,0
|
|
20250417,170300,51324700,41400,41400,41400,41400,0
|
|
20250417,170200,51324700,41400,41400,41400,41400,0
|
|
20250417,170100,51324700,41400,41400,41400,41400,0
|
|
20250417,170000,51324700,41400,41400,41400,41400,0
|
|
20250417,165900,51324700,41400,41400,41400,41400,0
|
|
20250417,165800,51324700,41400,41400,41400,41400,11
|
|
20250417,165700,51324700,41400,41400,41400,41400,0
|
|
20250417,165600,51324700,41400,41400,41400,41400,0
|
|
20250417,165500,51324700,41400,41400,41400,41400,0
|
|
20250417,165400,51324700,41400,41400,41400,41400,0
|
|
20250417,165300,51324700,41400,41400,41400,41400,0
|
|
20250417,165200,51324700,41400,41400,41400,41400,0
|
|
20250417,165100,51324700,41400,41400,41400,41400,0
|
|
20250417,165000,51324700,41400,41400,41400,41400,0
|
|
20250417,164900,51324700,41400,41400,41400,41400,0
|
|
20250417,164800,51324700,41400,41400,41400,41400,0
|
|
20250417,164700,51324700,41400,41400,41400,41400,0
|
|
20250417,164600,51324700,41400,41400,41400,41400,0
|
|
20250417,164500,51324700,41400,41400,41400,41400,0
|
|
20250417,164400,51324700,41400,41400,41400,41400,0
|
|
20250417,164300,51324700,41400,41400,41400,41400,0
|
|
20250417,164200,51324700,41400,41400,41400,41400,0
|
|
20250417,164100,51324700,41400,41400,41400,41400,0
|
|
20250417,164000,51324700,41400,41400,41400,41400,0
|
|
20250417,163900,51324700,41400,41400,41400,41400,0
|
|
20250417,163800,51324700,41400,41400,41400,41400,0
|
|
20250417,163700,51324700,41400,41400,41400,41400,0
|
|
20250417,163600,51324700,41400,41400,41400,41400,0
|
|
20250417,163500,51324700,41400,41400,41400,41400,0
|
|
20250417,163400,51324700,41400,41400,41400,41400,0
|
|
20250417,163300,51324700,41400,41400,41400,41400,0
|
|
20250417,163200,51324700,41400,41400,41400,41400,0
|
|
20250417,163100,51324700,41400,41400,41400,41400,0
|
|
20250417,163000,51324700,41400,41400,41400,41400,0
|
|
20250417,162900,51324700,41400,41400,41400,41400,0
|
|
20250417,162800,51324700,41400,41400,41400,41400,11
|
|
20250417,162700,51324700,41400,41400,41400,41400,0
|
|
20250417,162600,51324700,41400,41400,41400,41400,0
|
|
20250417,162500,51324700,41400,41400,41400,41400,0
|
|
20250417,162400,51324700,41400,41400,41400,41400,0
|
|
20250417,162300,51324700,41400,41400,41400,41400,0
|
|
20250417,162200,51324700,41400,41400,41400,41400,0
|
|
20250417,162100,51324700,41400,41400,41400,41400,0
|
|
20250417,162000,51324700,41400,41400,41400,41400,0
|
|
20250417,161900,51324700,41400,41400,41400,41400,0
|
|
20250417,161800,51324700,41400,41400,41400,41400,0
|
|
20250417,161700,51324700,41400,41400,41400,41400,0
|
|
20250417,161600,51324700,41400,41400,41400,41400,0
|
|
20250417,161500,51324700,41400,41400,41400,41400,0
|
|
20250417,161400,51324700,41400,41400,41400,41400,0
|
|
20250417,161300,51324700,41400,41400,41400,41400,0
|
|
20250417,161200,51324700,41400,41400,41400,41400,0
|
|
20250417,161100,51324700,41400,41400,41400,41400,0
|
|
20250417,161000,51324700,41400,41400,41400,41400,0
|
|
20250417,160900,51324700,41400,41400,41400,41400,0
|
|
20250417,160800,51324700,41400,41400,41400,41400,0
|
|
20250417,160700,51324700,41400,41400,41400,41400,0
|
|
20250417,160600,51324700,41400,41400,41400,41400,0
|
|
20250417,160500,51324700,41400,41400,41400,41400,0
|
|
20250417,160400,51324700,41400,41400,41400,41400,0
|
|
20250417,160300,51324700,41400,41400,41400,41400,0
|
|
20250417,160200,51324700,41400,41400,41400,41400,0
|
|
20250417,160100,51324700,41400,41400,41400,41400,0
|
|
20250417,160000,51324700,41400,41400,41400,41400,0
|
|
20250417,155900,51324700,41400,41400,41400,41400,0
|
|
20250417,155800,51324700,41400,41400,41400,41400,11
|
|
20250417,155700,51324700,41400,41400,41400,41400,0
|
|
20250417,155600,51324700,41400,41400,41400,41400,0
|
|
20250417,155500,51324700,41400,41400,41400,41400,0
|
|
20250417,155400,51324700,41400,41400,41400,41400,0
|
|
20250417,155300,51324700,41400,41400,41400,41400,0
|
|
20250417,155200,51324700,41400,41400,41400,41400,0
|
|
20250417,155100,51324700,41400,41400,41400,41400,0
|
|
20250417,155000,51324700,41400,41400,41400,41400,0
|
|
20250417,154900,51324700,41400,41400,41400,41400,0
|
|
20250417,154800,51324700,41400,41400,41400,41400,0
|
|
20250417,154700,51324700,41400,41400,41400,41400,0
|
|
20250417,154600,51324700,41400,41400,41400,41400,0
|
|
20250417,154500,51324700,41400,41400,41400,41400,0
|
|
20250417,154400,51324700,41400,41400,41400,41400,0
|
|
20250417,154300,51324700,41400,41400,41400,41400,0
|
|
20250417,154200,51324700,41400,41400,41400,41400,0
|
|
20250417,154100,51324700,41400,41400,41400,41400,0
|
|
20250417,154000,51324700,41400,41400,41400,41400,0
|
|
20250417,153900,51324700,41400,41400,41400,41400,0
|
|
20250417,153800,51324700,41400,41400,41400,41400,0
|
|
20250417,153700,51324700,41400,41400,41400,41400,0
|
|
20250417,153600,51324700,41400,41400,41400,41400,0
|
|
20250417,153500,51324700,41400,41400,41400,41400,0
|
|
20250417,153400,51324700,41400,41400,41400,41400,0
|
|
20250417,153300,51324700,41400,41400,41400,41400,0
|
|
20250417,153200,51324700,41400,41400,41400,41400,0
|
|
20250417,153100,51324700,41400,41400,41400,41400,0
|
|
20250417,153000,51324700,41400,41400,41400,41400,11
|
|
20250417,152900,50869300,41400,41400,41400,41400,0
|
|
20250417,152800,50869300,41400,41400,41400,41400,0
|
|
20250417,152700,50869300,41400,41400,41400,41400,0
|
|
20250417,152600,50869300,41400,41400,41400,41400,0
|
|
20250417,152500,50869300,41400,41400,41400,41400,0
|
|
20250417,152400,50869300,41400,41400,41400,41400,0
|
|
20250417,152300,50869300,41400,41400,41400,41400,0
|
|
20250417,152200,50869300,41400,41400,41400,41400,0
|
|
20250417,152100,50869300,41400,41400,41400,41400,0
|
|
20250417,152000,50869300,41400,41400,41400,41400,0
|
|
20250417,151900,50869300,41400,41400,41400,41400,0
|
|
20250417,151800,50869300,41400,41400,41400,41400,0
|
|
20250417,151700,50869300,41400,41400,41400,41400,0
|
|
20250417,151600,50869300,41400,41400,41400,41400,0
|
|
20250417,151500,50869300,41400,41400,41400,41400,0
|
|
20250417,151400,50869300,41400,41400,41400,41400,0
|
|
20250417,151300,50869300,41400,41400,41400,41400,0
|
|
20250417,151200,50869300,41400,41400,41400,41400,0
|
|
20250417,151100,50869300,41400,41400,41400,41400,0
|
|
20250417,151000,50869300,41400,41400,41400,41400,2
|
|
20250417,150900,50786500,41400,41400,41400,41400,0
|
|
20250417,150800,50786500,41400,41400,41400,41400,0
|
|
20250417,150700,50786500,41400,41400,41400,41400,1
|
|
20250417,150600,50745100,41200,41200,41200,41200,0
|
|
20250417,150500,50745100,41200,41200,41200,41200,0
|
|
20250417,150400,50745100,41200,41200,41200,41200,0
|
|
20250417,150300,50745100,41200,41200,41200,41200,0
|
|
20250417,150200,50745100,41200,41200,41200,41200,0
|
|
20250417,150100,50745100,41200,41200,41200,41200,0
|
|
20250417,150000,50745100,41200,41200,41200,41200,1
|
|
20250417,145900,50703900,41250,41250,41250,41250,30
|
|
20250417,145800,49466400,41250,41250,41250,41250,5
|
|
20250417,145700,49260150,41250,41250,41250,41250,0
|
|
20250417,145600,49260150,41250,41250,41250,41250,0
|
|
20250417,145500,49260150,41250,41250,41250,41250,6
|
|
20250417,145400,49012650,41050,41050,41050,41050,0
|
|
20250417,145300,49012650,41050,41050,41050,41050,0
|
|
20250417,145200,49012650,41050,41050,41050,41050,12
|
|
20250417,145100,48520050,41050,41050,41050,41050,0
|
|
20250417,145000,48520050,41050,41050,41050,41050,0
|
|
20250417,144900,48520050,41050,41050,41050,41050,0
|
|
20250417,144800,48520050,41050,41050,41050,41050,0
|
|
20250417,144700,48520050,41050,41050,41050,41050,0
|
|
20250417,144600,48520050,41050,41050,41050,41050,0
|
|
20250417,144500,48520050,41050,41050,41050,41050,0
|
|
20250417,144400,48520050,41050,41050,41050,41050,0
|
|
20250417,144300,48520050,41050,41050,41050,41050,0
|
|
20250417,144200,48520050,41050,41050,41050,41050,0
|
|
20250417,144100,48520050,41050,41050,41050,41050,0
|
|
20250417,144000,48520050,41050,41050,41050,41050,0
|
|
20250417,143900,48520050,41050,41050,41050,41050,0
|
|
20250417,143800,48520050,41050,41050,41050,41050,0
|
|
20250417,143700,48520050,41050,41050,41050,41050,0
|
|
20250417,143600,48520050,41050,41050,41050,41050,0
|
|
20250417,143500,48520050,41050,41050,41050,41050,0
|
|
20250417,143400,48520050,41050,41050,41050,41050,0
|
|
20250417,143300,48520050,41050,41050,41050,41050,1
|
|
20250417,143200,48479000,41000,41000,41000,41000,0
|
|
20250417,143100,48479000,41000,41000,41000,41000,0
|
|
20250417,143000,48479000,41000,41000,41000,41000,1
|
|
20250417,142900,48438000,40950,40950,40950,40950,0
|
|
20250417,142800,48438000,40950,40950,40950,40950,0
|
|
20250417,142700,48438000,40950,40950,40950,40950,0
|
|
20250417,142600,48438000,40950,40950,40950,40950,0
|
|
20250417,142500,48438000,40950,40950,40950,40950,0
|
|
20250417,142400,48438000,40950,40950,40950,40950,0
|
|
20250417,142300,48438000,40950,40950,40950,40950,0
|
|
20250417,142200,48438000,40950,40950,40950,40950,0
|
|
20250417,142100,48438000,40950,40950,40950,40950,0
|
|
20250417,142000,48438000,40950,40950,40950,40950,0
|
|
20250417,141900,48438000,40950,40950,40950,40950,0
|
|
20250417,141800,48438000,40950,40950,40950,40950,0
|
|
20250417,141700,48438000,40950,40950,40950,40950,0
|
|
20250417,141600,48438000,40950,40950,40950,40950,0
|
|
20250417,141500,48438000,40950,40950,40950,40950,0
|
|
20250417,141400,48438000,40950,40950,40950,40950,0
|
|
20250417,141300,48438000,40950,40950,40950,40950,0
|
|
20250417,141200,48438000,40950,40950,40950,40950,0
|
|
20250417,141100,48438000,40950,40950,40950,40950,0
|
|
20250417,141000,48438000,40950,40950,40950,40950,0
|
|
20250417,140900,48438000,40950,40950,40950,40950,0
|
|
20250417,140800,48438000,40950,40950,40950,40950,0
|
|
20250417,140700,48438000,40950,40950,40950,40950,0
|
|
20250417,140600,48438000,40950,40950,40950,40950,0
|
|
20250417,140500,48438000,40950,40950,40950,40950,0
|
|
20250417,140400,48438000,40950,40950,40950,40950,0
|
|
20250417,140300,48438000,40950,40950,40950,40950,0
|
|
20250417,140200,48438000,40950,40950,40950,40950,0
|
|
20250417,140100,48438000,40950,40950,40950,40950,0
|
|
20250417,140000,48438000,40950,40950,40950,40950,0
|
|
20250417,135900,48438000,40950,40950,40950,40950,0
|
|
20250417,135800,48438000,40950,40950,40950,40950,0
|
|
20250417,135700,48438000,40950,40950,40950,40950,0
|
|
20250417,135600,48438000,40950,40950,40950,40950,0
|
|
20250417,135500,48438000,40950,40950,40950,40950,0
|
|
20250417,135400,48438000,40950,40950,40950,40950,0
|
|
20250417,135300,48438000,40950,40950,40950,40950,0
|
|
20250417,135200,48438000,40950,40950,40950,40950,0
|
|
20250417,135100,48438000,40950,40950,40950,40950,0
|
|
20250417,135000,48438000,40950,40950,40950,40950,0
|
|
20250417,134900,48438000,40950,40950,40950,40950,0
|
|
20250417,134800,48438000,40950,40950,40950,40950,0
|
|
20250417,134700,48438000,40950,40950,40950,40950,0
|
|
20250417,134600,48438000,40950,40950,40950,40950,0
|
|
20250417,134500,48438000,40950,40950,40950,40950,0
|
|
20250417,134400,48438000,40950,40950,40950,40950,0
|
|
20250417,134300,48438000,40950,40950,40950,40950,0
|
|
20250417,134200,48438000,40950,40950,40950,40950,0
|
|
20250417,134100,48438000,40950,40950,40950,40950,0
|
|
20250417,134000,48438000,40950,40950,40950,40950,0
|
|
20250417,133900,48438000,40950,40950,40950,40950,0
|
|
20250417,133800,48438000,40950,40950,40950,40950,0
|
|
20250417,133700,48438000,40950,41000,41000,40950,50
|
|
20250417,133600,46390350,41100,41100,41100,41100,0
|
|
20250417,133500,46390350,41100,41100,41100,41100,0
|
|
20250417,133400,46390350,41100,41100,41100,41100,0
|
|
20250417,133300,46390350,41100,41100,41100,41100,0
|
|
20250417,133200,46390350,41100,41100,41100,41100,1
|
|
20250417,133100,46349250,41100,41100,41100,41100,0
|
|
20250417,133000,46349250,41100,41100,41100,41100,0
|
|
20250417,132900,46349250,41100,41100,41100,41100,0
|
|
20250417,132800,46349250,41100,41100,41100,41100,0
|
|
20250417,132700,46349250,41100,41100,41100,41100,0
|
|
20250417,132600,46349250,41100,41100,41100,41100,0
|
|
20250417,132500,46349250,41100,41100,41100,41100,4
|
|
20250417,132400,46184850,40950,40950,40950,40950,0
|
|
20250417,132300,46184850,40950,40950,40950,40950,7
|
|
20250417,132200,45898200,40950,40950,40950,40950,0
|
|
20250417,132100,45898200,40950,40950,40950,40950,0
|
|
20250417,132000,45898200,40950,40950,40950,40950,0
|
|
20250417,131900,45898200,40950,40950,40950,40950,0
|
|
20250417,131800,45898200,40950,40950,40950,40950,0
|
|
20250417,131700,45898200,40950,40950,40950,40950,0
|
|
20250417,131600,45898200,40950,40950,40950,40950,0
|
|
20250417,131500,45898200,40950,40950,40950,40950,0
|
|
20250417,131400,45898200,40950,40950,40950,40950,0
|
|
20250417,131300,45898200,40950,40950,40950,40950,0
|
|
20250417,131200,45898200,40950,40950,40950,40950,0
|
|
20250417,131100,45898200,40950,40950,40950,40950,0
|
|
20250417,131000,45898200,40950,40950,40950,40950,0
|
|
20250417,130900,45898200,40950,40950,40950,40950,0
|
|
20250417,130800,45898200,40950,40950,40950,40950,0
|
|
20250417,130700,45898200,40950,40950,40950,40950,0
|
|
20250417,130600,45898200,40950,40950,40950,40950,0
|
|
20250417,130500,45898200,40950,40950,40950,40950,0
|
|
20250417,130400,45898200,40950,40950,40950,40950,0
|
|
20250417,130300,45898200,40950,40950,40950,40950,0
|
|
20250417,130200,45898200,40950,40950,40950,40950,0
|
|
20250417,130100,45898200,40950,40950,40950,40950,0
|
|
20250417,130000,45898200,40950,40950,40950,40950,2
|
|
20250417,125900,45816300,40950,40950,40950,40950,0
|
|
20250417,125800,45816300,40950,40950,40950,40950,0
|
|
20250417,125700,45816300,40950,40950,40950,40950,1
|
|
20250417,125600,45775350,40950,40950,40950,40950,0
|
|
20250417,125500,45775350,40950,40950,40950,40950,2
|
|
20250417,125400,45693450,40950,40950,40950,40950,0
|
|
20250417,125300,45693450,40950,40950,40950,40950,0
|
|
20250417,125200,45693450,40950,40950,40950,40950,2
|
|
20250417,125100,45611550,40950,40950,40950,40950,0
|
|
20250417,125000,45611550,40950,40950,40950,40950,2
|
|
20250417,124900,45529650,40950,40950,40950,40950,0
|
|
20250417,124800,45529650,40950,40950,40950,40950,0
|
|
20250417,124700,45529650,40950,40950,40950,40950,2
|
|
20250417,124600,45447750,40950,40950,40950,40950,0
|
|
20250417,124500,45447750,40950,40950,40950,40950,2
|
|
20250417,124400,45365850,40950,40950,40950,40950,0
|
|
20250417,124300,45365850,40950,40950,40950,40950,2
|
|
20250417,124200,45283950,40950,40950,40950,40950,0
|
|
20250417,124100,45283950,40950,40950,40950,40950,0
|
|
20250417,124000,45283950,40950,40950,40950,40950,2
|
|
20250417,123900,45202050,40950,40950,40950,40950,0
|
|
20250417,123800,45202050,40950,40950,40950,40950,2
|
|
20250417,123700,45120150,40950,40950,40950,40950,0
|
|
20250417,123600,45120150,40950,40950,40950,40950,0
|
|
20250417,123500,45120150,40950,40950,40950,40950,2
|
|
20250417,123400,45038250,40950,40950,40950,40950,0
|
|
20250417,123300,45038250,40950,40950,40950,40950,2
|
|
20250417,123200,44956350,40950,40950,40950,40950,0
|
|
20250417,123100,44956350,40950,40950,40950,40950,12
|
|
20250417,123000,44464950,40950,40950,40950,40950,2
|
|
20250417,122900,44383050,40950,40950,40950,40950,0
|
|
20250417,122800,44383050,40950,40950,40950,40950,2
|
|
20250417,122700,44301150,40950,40950,40950,40950,0
|
|
20250417,122600,44301150,40950,40950,40950,40950,2
|
|
20250417,122500,44219250,40950,40950,40950,40950,0
|
|
20250417,122400,44219250,40950,40950,40950,40950,0
|
|
20250417,122300,44219250,40950,40950,40950,40950,2
|
|
20250417,122200,44137350,40950,40950,40950,40950,38
|
|
20250417,122100,42581250,41000,41000,41000,41000,2
|
|
20250417,122000,42499250,41000,41000,41000,41000,0
|
|
20250417,121900,42499250,41000,41000,41000,41000,0
|
|
20250417,121800,42499250,41000,41000,41000,41000,2
|
|
20250417,121700,42417250,41000,41000,41000,41000,0
|
|
20250417,121600,42417250,41000,41000,41000,41000,32
|
|
20250417,121500,41105250,40950,40950,40950,40950,0
|
|
20250417,121400,41105250,40950,40950,40950,40950,0
|
|
20250417,121300,41105250,40950,40950,40950,40950,2
|
|
20250417,121200,41023350,40950,40950,40950,40950,0
|
|
20250417,121100,41023350,40950,40950,40950,40950,2
|
|
20250417,121000,40941450,41100,41100,41100,41100,28
|
|
20250417,120900,39790650,40950,40950,40950,40950,2
|
|
20250417,120800,39708750,40950,40950,40950,40950,0
|
|
20250417,120700,39708750,40950,40950,40950,40950,0
|
|
20250417,120600,39708750,40950,40950,40950,40950,2
|
|
20250417,120500,39626850,40950,40950,40950,40950,0
|
|
20250417,120400,39626850,40950,40950,40950,40950,2
|
|
20250417,120300,39544950,40950,40950,40950,40950,0
|
|
20250417,120200,39544950,40950,40950,40950,40950,0
|
|
20250417,120100,39544950,40950,40950,40950,40950,2
|
|
20250417,120000,39463050,41000,41000,41000,41000,0
|
|
20250417,115900,39463050,41000,41000,41000,41000,2
|
|
20250417,115800,39381050,41000,41000,41000,41000,0
|
|
20250417,115700,39381050,41000,41000,41000,41000,0
|
|
20250417,115600,39381050,41000,41000,41000,41000,2
|
|
20250417,115500,39299050,41000,41000,41000,41000,0
|
|
20250417,115400,39299050,41000,41000,41000,41000,2
|
|
20250417,115300,39217050,41000,41000,41000,41000,0
|
|
20250417,115200,39217050,41000,41000,41000,41000,2
|
|
20250417,115100,39135050,41000,41000,41000,41000,0
|
|
20250417,115000,39135050,41000,41000,41000,41000,0
|
|
20250417,114900,39135050,41000,41000,41000,41000,2
|
|
20250417,114800,39053050,41000,41000,41000,41000,0
|
|
20250417,114700,39053050,41000,41000,41000,41000,2
|
|
20250417,114600,38971050,41000,41000,41000,41000,0
|
|
20250417,114500,38971050,41000,41000,41000,41000,0
|
|
20250417,114400,38971050,41000,41000,41000,41000,2
|
|
20250417,114300,38889050,41000,41000,41000,41000,0
|
|
20250417,114200,38889050,41000,41000,41000,41000,2
|
|
20250417,114100,38807050,41000,41000,41000,41000,0
|
|
20250417,114000,38807050,41000,41000,41000,41000,2
|
|
20250417,113900,38725050,41000,41000,41000,41000,0
|
|
20250417,113800,38725050,41000,41000,41000,41000,0
|
|
20250417,113700,38725050,41000,41000,41000,41000,2
|
|
20250417,113600,38643050,41000,41000,41000,41000,0
|
|
20250417,113500,38643050,41000,41000,41000,41000,2
|
|
20250417,113400,38561050,41000,41000,41000,41000,0
|
|
20250417,113300,38561050,41000,41000,41000,41000,0
|
|
20250417,113200,38561050,41000,41000,41000,41000,2
|
|
20250417,113100,38479050,41050,41050,41050,41050,0
|
|
20250417,113000,38479050,41050,41050,41050,41050,2
|
|
20250417,112900,38396950,41050,41050,41050,41050,0
|
|
20250417,112800,38396950,41050,41050,41050,41050,0
|
|
20250417,112700,38396950,41050,41050,41050,41050,2
|
|
20250417,112600,38314850,41200,41200,41200,41200,0
|
|
20250417,112500,38314850,41200,40950,41200,40900,181
|
|
20250417,112400,30906750,40900,40950,40950,40900,173
|
|
20250417,112300,23826750,40900,40900,40900,40900,2
|
|
20250417,112200,23744950,40950,40950,40950,40950,202
|
|
20250417,112100,15473050,40950,40950,40950,40950,0
|
|
20250417,112000,15473050,40950,40950,40950,40950,2
|
|
20250417,111900,15391150,41000,41000,41000,41000,0
|
|
20250417,111800,15391150,41000,41000,41000,41000,2
|
|
20250417,111700,15309150,40950,40950,40950,40950,0
|
|
20250417,111600,15309150,40950,40950,40950,40950,0
|
|
20250417,111500,15309150,40950,40950,40950,40950,2
|
|
20250417,111400,15227250,41000,41000,41000,41000,0
|
|
20250417,111300,15227250,41000,41000,41000,41000,2
|
|
20250417,111200,15145250,41000,41000,41000,41000,0
|
|
20250417,111100,15145250,41000,41000,41000,41000,0
|
|
20250417,111000,15145250,41000,41000,41000,41000,2
|
|
20250417,110900,15063250,41000,41000,41000,41000,0
|
|
20250417,110800,15063250,41000,41000,41000,41000,1
|
|
20250417,110700,15022250,41000,41000,41000,41000,0
|
|
20250417,110600,15022250,41000,41000,41000,41000,2
|
|
20250417,110500,14940250,41000,41000,41000,41000,0
|
|
20250417,110400,14940250,41000,41000,41000,41000,0
|
|
20250417,110300,14940250,41000,41000,41000,41000,2
|
|
20250417,110200,14858250,41000,41000,41000,41000,0
|
|
20250417,110100,14858250,41000,41000,41000,41000,2
|
|
20250417,110000,14776250,41050,41050,41050,41050,0
|
|
20250417,105900,14776250,41050,41050,41050,41050,0
|
|
20250417,105800,14776250,41050,41050,41050,41050,2
|
|
20250417,105700,14694150,41050,41050,41050,41050,0
|
|
20250417,105600,14694150,41050,41050,41050,41050,2
|
|
20250417,105500,14612050,41050,41050,41050,41050,0
|
|
20250417,105400,14612050,41050,41050,41050,41050,0
|
|
20250417,105300,14612050,41050,41050,41050,41050,2
|
|
20250417,105200,14529950,41050,41050,41050,41050,0
|
|
20250417,105100,14529950,41050,41050,41050,41050,2
|
|
20250417,105000,14447850,41050,41050,41050,41050,0
|
|
20250417,104900,14447850,41050,41050,41050,41050,2
|
|
20250417,104800,14365750,41050,41050,41050,41050,0
|
|
20250417,104700,14365750,41050,41050,41050,41050,0
|
|
20250417,104600,14365750,41050,41050,41050,41050,2
|
|
20250417,104500,14283650,41050,41050,41050,41050,0
|
|
20250417,104400,14283650,41050,41050,41050,41050,2
|
|
20250417,104300,14201550,41000,41000,41000,41000,0
|
|
20250417,104200,14201550,41000,41000,41000,41000,0
|
|
20250417,104100,14201550,41000,41000,41000,41000,2
|
|
20250417,104000,14119550,41050,41050,41050,41050,1
|
|
20250417,103900,14078500,41050,41050,41050,41050,2
|
|
20250417,103800,13996400,41050,41050,41050,41050,0
|
|
20250417,103700,13996400,41050,41050,41050,41050,2
|
|
20250417,103600,13914300,41050,41050,41050,41050,0
|
|
20250417,103500,13914300,41050,41050,41050,41050,0
|
|
20250417,103400,13914300,41050,41050,41050,41050,2
|
|
20250417,103300,13832200,41050,41050,41050,41050,0
|
|
20250417,103200,13832200,41050,41050,41050,41050,2
|
|
20250417,103100,13750100,41050,41050,41050,41050,0
|
|
20250417,103000,13750100,41050,41050,41050,41050,0
|
|
20250417,102900,13750100,41050,41050,41050,41050,2
|
|
20250417,102800,13668000,41050,41050,41050,41050,0
|
|
20250417,102700,13668000,41050,41050,41050,41050,2
|
|
20250417,102600,13585900,41050,41050,41050,41050,0
|
|
20250417,102500,13585900,41050,41050,41050,41050,0
|
|
20250417,102400,13585900,41050,41050,41050,41050,2
|
|
20250417,102300,13503800,41050,41050,41050,41050,0
|
|
20250417,102200,13503800,41050,41050,41050,41050,2
|
|
20250417,102100,13421700,41050,41050,41050,41050,0
|
|
20250417,102000,13421700,41050,41050,41050,41050,2
|
|
20250417,101900,13339600,41050,41050,41050,41050,0
|
|
20250417,101800,13339600,41050,41050,41050,41050,0
|
|
20250417,101700,13339600,41050,41050,41050,41050,2
|
|
20250417,101600,13257500,41050,41050,41050,41050,0
|
|
20250417,101500,13257500,41050,41050,41050,41050,2
|
|
20250417,101400,13175400,41050,41050,41050,41050,0
|
|
20250417,101300,13175400,41050,41050,41050,41050,2
|
|
20250417,101200,13093300,41050,41050,41050,41050,2
|
|
20250417,101100,13011200,41050,41050,41050,41050,0
|
|
20250417,101000,13011200,41050,41050,41050,41050,2
|
|
20250417,100900,12929100,41100,41100,41100,41100,0
|
|
20250417,100800,12929100,41100,41100,41100,41100,0
|
|
20250417,100700,12929100,41100,41100,41100,41100,2
|
|
20250417,100600,12846900,41250,41250,41250,41250,0
|
|
20250417,100500,12846900,41250,41250,41250,41250,101
|
|
20250417,100400,8680650,41050,41050,41050,41050,0
|
|
20250417,100300,8680650,41050,41050,41050,41050,2
|
|
20250417,100200,8598550,41050,41050,41050,41050,0
|
|
20250417,100100,8598550,41050,41050,41050,41050,0
|
|
20250417,100000,8598550,41050,41050,41050,41050,3
|
|
20250417,095900,8475400,41050,41050,41050,41050,0
|
|
20250417,095800,8475400,41050,41050,41050,41050,2
|
|
20250417,095700,8393300,41050,41050,41050,41050,0
|
|
20250417,095600,8393300,41050,41050,41050,41050,0
|
|
20250417,095500,8393300,41050,41050,41050,41050,2
|
|
20250417,095400,8311200,41050,41050,41050,41050,0
|
|
20250417,095300,8311200,41050,41050,41050,41050,2
|
|
20250417,095200,8229100,40950,40950,40950,40950,0
|
|
20250417,095100,8229100,40950,40950,40950,40950,0
|
|
20250417,095000,8229100,40950,40950,40950,40950,2
|
|
20250417,094900,8147200,40900,40900,40900,40900,0
|
|
20250417,094800,8147200,40900,40900,40900,40900,2
|
|
20250417,094700,8065400,40900,40900,40900,40900,0
|
|
20250417,094600,8065400,40900,40900,40900,40900,2
|
|
20250417,094500,7983600,40900,40900,40900,40900,0
|
|
20250417,094400,7983600,40900,40900,40900,40900,0
|
|
20250417,094300,7983600,40900,40900,40900,40900,2
|
|
20250417,094200,7901800,40950,40950,40950,40950,0
|
|
20250417,094100,7901800,40950,41250,41250,40950,3
|
|
20250417,094000,7778650,40650,40650,40650,40650,0
|
|
20250417,093900,7778650,40650,41100,41100,40650,29
|
|
20250417,093800,6590550,41100,41100,41100,41100,2
|
|
20250417,093700,6508350,41100,41100,41100,41100,0
|
|
20250417,093600,6508350,41100,41100,41100,41100,2
|
|
20250417,093500,6426150,41100,41100,41100,41100,0
|
|
20250417,093400,6426150,41100,41100,41100,41100,2
|
|
20250417,093300,6343950,41100,41100,41100,41100,0
|
|
20250417,093200,6343950,41100,41100,41100,41100,0
|
|
20250417,093100,6343950,41100,41100,41100,41100,2
|
|
20250417,093000,6261750,41100,41100,41100,41100,0
|
|
20250417,092900,6261750,41100,41100,41100,41100,2
|
|
20250417,092800,6179550,41100,41100,41100,41100,0
|
|
20250417,092700,6179550,41100,41100,41100,41100,0
|
|
20250417,092600,6179550,41100,41100,41100,41100,2
|
|
20250417,092500,6097350,41100,41100,41100,41100,0
|
|
20250417,092400,6097350,41100,41100,41100,41100,2
|
|
20250417,092300,6015150,41100,41100,41100,41100,0
|
|
20250417,092200,6015150,41100,41100,41100,41100,29
|
|
20250417,092100,4823250,41100,41100,41100,41100,2
|
|
20250417,092000,4741050,41050,41050,41050,41050,0
|
|
20250417,091900,4741050,41050,41050,41050,41050,2
|
|
20250417,091800,4658950,41050,41050,41050,41050,0
|
|
20250417,091700,4658950,41050,41050,41050,41050,2
|
|
20250417,091600,4576850,41250,41250,41250,41250,0
|
|
20250417,091500,4576850,41250,41250,41250,41250,0
|
|
20250417,091400,4576850,41250,41250,41250,41250,2
|
|
20250417,091300,4494350,41050,41050,41050,41050,0
|
|
20250417,091200,4494350,41050,41050,41050,41050,2
|
|
20250417,091100,4412250,41250,41150,41250,41150,96
|
|
20250417,091000,452350,41050,41050,41050,41050,0
|
|
20250417,090900,452350,41050,41050,41050,41050,1
|
|
20250417,090800,411300,41050,41050,41050,41050,0
|
|
20250417,090700,411300,41050,41150,41150,41050,7
|
|
20250417,090600,123450,41150,41150,41150,41150,0
|
|
20250417,090500,123450,41150,41150,41150,41150,0
|
|
20250417,090400,123450,41150,41150,41150,41150,1
|
|
20250417,090300,82300,41150,41150,41150,41150,0
|
|
20250417,090200,82300,41150,41150,41150,41150,0
|
|
20250417,090100,82300,41150,41150,41150,41150,1
|
|
20250417,090000,41150,41150,41150,41150,41150,1
|