571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,182800,65712500,41250,41250,41250,41250,37
|
|
20250418,182700,65712500,41250,41250,41250,41250,0
|
|
20250418,182600,65712500,41250,41250,41250,41250,0
|
|
20250418,182500,65712500,41250,41250,41250,41250,0
|
|
20250418,182400,65712500,41250,41250,41250,41250,0
|
|
20250418,182300,65712500,41250,41250,41250,41250,0
|
|
20250418,182200,65712500,41250,41250,41250,41250,0
|
|
20250418,182100,65712500,41250,41250,41250,41250,0
|
|
20250418,182000,65712500,41250,41250,41250,41250,0
|
|
20250418,181900,65712500,41250,41250,41250,41250,0
|
|
20250418,181800,65712500,41250,41250,41250,41250,0
|
|
20250418,181700,65712500,41250,41250,41250,41250,0
|
|
20250418,181600,65712500,41250,41250,41250,41250,0
|
|
20250418,181500,65712500,41250,41250,41250,41250,0
|
|
20250418,181400,65712500,41250,41250,41250,41250,0
|
|
20250418,181300,65712500,41250,41250,41250,41250,0
|
|
20250418,181200,65712500,41250,41250,41250,41250,0
|
|
20250418,181100,65712500,41250,41250,41250,41250,0
|
|
20250418,181000,65712500,41250,41250,41250,41250,0
|
|
20250418,180900,65712500,41250,41250,41250,41250,0
|
|
20250418,180800,65712500,41250,41250,41250,41250,0
|
|
20250418,180700,65712500,41250,41250,41250,41250,0
|
|
20250418,180600,65712500,41250,41250,41250,41250,0
|
|
20250418,180500,65712500,41250,41250,41250,41250,0
|
|
20250418,180400,65712500,41250,41250,41250,41250,0
|
|
20250418,180300,65712500,41250,41250,41250,41250,0
|
|
20250418,180200,65712500,41250,41250,41250,41250,0
|
|
20250418,180100,65712500,41250,41250,41250,41250,0
|
|
20250418,180000,65712500,41250,41250,41250,41250,0
|
|
20250418,175900,65712500,41250,41250,41250,41250,0
|
|
20250418,175800,65712500,41250,41250,41250,41250,37
|
|
20250418,175700,65712500,41250,41250,41250,41250,0
|
|
20250418,175600,65712500,41250,41250,41250,41250,0
|
|
20250418,175500,65712500,41250,41250,41250,41250,0
|
|
20250418,175400,65712500,41250,41250,41250,41250,0
|
|
20250418,175300,65712500,41250,41250,41250,41250,0
|
|
20250418,175200,65712500,41250,41250,41250,41250,0
|
|
20250418,175100,65712500,41250,41250,41250,41250,0
|
|
20250418,175000,65712500,41250,41250,41250,41250,0
|
|
20250418,174900,65712500,41250,41250,41250,41250,0
|
|
20250418,174800,65712500,41250,41250,41250,41250,0
|
|
20250418,174700,65712500,41250,41250,41250,41250,0
|
|
20250418,174600,65712500,41250,41250,41250,41250,0
|
|
20250418,174500,65712500,41250,41250,41250,41250,0
|
|
20250418,174400,65712500,41250,41250,41250,41250,0
|
|
20250418,174300,65712500,41250,41250,41250,41250,0
|
|
20250418,174200,65712500,41250,41250,41250,41250,0
|
|
20250418,174100,65712500,41250,41250,41250,41250,0
|
|
20250418,174000,65712500,41250,41250,41250,41250,0
|
|
20250418,173900,65712500,41250,41250,41250,41250,0
|
|
20250418,173800,65712500,41250,41250,41250,41250,0
|
|
20250418,173700,65712500,41250,41250,41250,41250,0
|
|
20250418,173600,65712500,41250,41250,41250,41250,0
|
|
20250418,173500,65712500,41250,41250,41250,41250,0
|
|
20250418,173400,65712500,41250,41250,41250,41250,0
|
|
20250418,173300,65712500,41250,41250,41250,41250,0
|
|
20250418,173200,65712500,41250,41250,41250,41250,0
|
|
20250418,173100,65712500,41250,41250,41250,41250,0
|
|
20250418,173000,65712500,41250,41250,41250,41250,0
|
|
20250418,172900,65712500,41250,41250,41250,41250,0
|
|
20250418,172800,65712500,41250,41250,41250,41250,37
|
|
20250418,172700,65712500,41250,41250,41250,41250,0
|
|
20250418,172600,65712500,41250,41250,41250,41250,0
|
|
20250418,172500,65712500,41250,41250,41250,41250,0
|
|
20250418,172400,65712500,41250,41250,41250,41250,0
|
|
20250418,172300,65712500,41250,41250,41250,41250,0
|
|
20250418,172200,65712500,41250,41250,41250,41250,0
|
|
20250418,172100,65712500,41250,41250,41250,41250,0
|
|
20250418,172000,65712500,41250,41250,41250,41250,0
|
|
20250418,171900,65712500,41250,41250,41250,41250,0
|
|
20250418,171800,65712500,41250,41250,41250,41250,0
|
|
20250418,171700,65712500,41250,41250,41250,41250,0
|
|
20250418,171600,65712500,41250,41250,41250,41250,0
|
|
20250418,171500,65712500,41250,41250,41250,41250,0
|
|
20250418,171400,65712500,41250,41250,41250,41250,0
|
|
20250418,171300,65712500,41250,41250,41250,41250,0
|
|
20250418,171200,65712500,41250,41250,41250,41250,0
|
|
20250418,171100,65712500,41250,41250,41250,41250,0
|
|
20250418,171000,65712500,41250,41250,41250,41250,0
|
|
20250418,170900,65712500,41250,41250,41250,41250,0
|
|
20250418,170800,65712500,41250,41250,41250,41250,0
|
|
20250418,170700,65712500,41250,41250,41250,41250,0
|
|
20250418,170600,65712500,41250,41250,41250,41250,0
|
|
20250418,170500,65712500,41250,41250,41250,41250,0
|
|
20250418,170400,65712500,41250,41250,41250,41250,0
|
|
20250418,170300,65712500,41250,41250,41250,41250,0
|
|
20250418,170200,65712500,41250,41250,41250,41250,0
|
|
20250418,170100,65712500,41250,41250,41250,41250,0
|
|
20250418,170000,65712500,41250,41250,41250,41250,0
|
|
20250418,165900,65712500,41250,41250,41250,41250,0
|
|
20250418,165800,65712500,41250,41250,41250,41250,37
|
|
20250418,165700,65712500,41250,41250,41250,41250,0
|
|
20250418,165600,65712500,41250,41250,41250,41250,0
|
|
20250418,165500,65712500,41250,41250,41250,41250,0
|
|
20250418,165400,65712500,41250,41250,41250,41250,0
|
|
20250418,165300,65712500,41250,41250,41250,41250,0
|
|
20250418,165200,65712500,41250,41250,41250,41250,0
|
|
20250418,165100,65712500,41250,41250,41250,41250,0
|
|
20250418,165000,65712500,41250,41250,41250,41250,0
|
|
20250418,164900,65712500,41250,41250,41250,41250,0
|
|
20250418,164800,65712500,41250,41250,41250,41250,0
|
|
20250418,164700,65712500,41250,41250,41250,41250,0
|
|
20250418,164600,65712500,41250,41250,41250,41250,0
|
|
20250418,164500,65712500,41250,41250,41250,41250,0
|
|
20250418,164400,65712500,41250,41250,41250,41250,0
|
|
20250418,164300,65712500,41250,41250,41250,41250,0
|
|
20250418,164200,65712500,41250,41250,41250,41250,0
|
|
20250418,164100,65712500,41250,41250,41250,41250,0
|
|
20250418,164000,65712500,41250,41250,41250,41250,0
|
|
20250418,163900,65712500,41250,41250,41250,41250,0
|
|
20250418,163800,65712500,41250,41250,41250,41250,0
|
|
20250418,163700,65712500,41250,41250,41250,41250,0
|
|
20250418,163600,65712500,41250,41250,41250,41250,0
|
|
20250418,163500,65712500,41250,41250,41250,41250,0
|
|
20250418,163400,65712500,41250,41250,41250,41250,0
|
|
20250418,163300,65712500,41250,41250,41250,41250,0
|
|
20250418,163200,65712500,41250,41250,41250,41250,0
|
|
20250418,163100,65712500,41250,41250,41250,41250,0
|
|
20250418,163000,65712500,41250,41250,41250,41250,0
|
|
20250418,162900,65712500,41250,41250,41250,41250,0
|
|
20250418,162800,65712500,41250,41250,41250,41250,37
|
|
20250418,162700,65712500,41250,41250,41250,41250,0
|
|
20250418,162600,65712500,41250,41250,41250,41250,0
|
|
20250418,162500,65712500,41250,41250,41250,41250,0
|
|
20250418,162400,65712500,41250,41250,41250,41250,0
|
|
20250418,162300,65712500,41250,41250,41250,41250,0
|
|
20250418,162200,65712500,41250,41250,41250,41250,0
|
|
20250418,162100,65712500,41250,41250,41250,41250,0
|
|
20250418,162000,65712500,41250,41250,41250,41250,0
|
|
20250418,161900,65712500,41250,41250,41250,41250,0
|
|
20250418,161800,65712500,41250,41250,41250,41250,0
|
|
20250418,161700,65712500,41250,41250,41250,41250,0
|
|
20250418,161600,65712500,41250,41250,41250,41250,0
|
|
20250418,161500,65712500,41250,41250,41250,41250,0
|
|
20250418,161400,65712500,41250,41250,41250,41250,0
|
|
20250418,161300,65712500,41250,41250,41250,41250,0
|
|
20250418,161200,65712500,41250,41250,41250,41250,0
|
|
20250418,161100,65712500,41250,41250,41250,41250,0
|
|
20250418,161000,65712500,41250,41250,41250,41250,0
|
|
20250418,160900,65712500,41250,41250,41250,41250,0
|
|
20250418,160800,65712500,41250,41250,41250,41250,0
|
|
20250418,160700,65712500,41250,41250,41250,41250,0
|
|
20250418,160600,65712500,41250,41250,41250,41250,0
|
|
20250418,160500,65712500,41250,41250,41250,41250,0
|
|
20250418,160400,65712500,41250,41250,41250,41250,0
|
|
20250418,160300,65712500,41250,41250,41250,41250,0
|
|
20250418,160200,65712500,41250,41250,41250,41250,0
|
|
20250418,160100,65712500,41250,41250,41250,41250,0
|
|
20250418,160000,65712500,41250,41250,41250,41250,0
|
|
20250418,155900,65712500,41250,41250,41250,41250,0
|
|
20250418,155800,65712500,41250,41250,41250,41250,37
|
|
20250418,155700,65712500,41250,41250,41250,41250,0
|
|
20250418,155600,65712500,41250,41250,41250,41250,0
|
|
20250418,155500,65712500,41250,41250,41250,41250,0
|
|
20250418,155400,65712500,41250,41250,41250,41250,0
|
|
20250418,155300,65712500,41250,41250,41250,41250,0
|
|
20250418,155200,65712500,41250,41250,41250,41250,0
|
|
20250418,155100,65712500,41250,41250,41250,41250,0
|
|
20250418,155000,65712500,41250,41250,41250,41250,0
|
|
20250418,154900,65712500,41250,41250,41250,41250,0
|
|
20250418,154800,65712500,41250,41250,41250,41250,0
|
|
20250418,154700,65712500,41250,41250,41250,41250,0
|
|
20250418,154600,65712500,41250,41250,41250,41250,0
|
|
20250418,154500,65712500,41250,41250,41250,41250,0
|
|
20250418,154400,65712500,41250,41250,41250,41250,0
|
|
20250418,154300,65712500,41250,41250,41250,41250,0
|
|
20250418,154200,65712500,41250,41250,41250,41250,0
|
|
20250418,154100,65712500,41250,41250,41250,41250,0
|
|
20250418,154000,65712500,41250,41250,41250,41250,0
|
|
20250418,153900,65712500,41250,41250,41250,41250,0
|
|
20250418,153800,65712500,41250,41250,41250,41250,0
|
|
20250418,153700,65712500,41250,41250,41250,41250,0
|
|
20250418,153600,65712500,41250,41250,41250,41250,0
|
|
20250418,153500,65712500,41250,41250,41250,41250,0
|
|
20250418,153400,65712500,41250,41250,41250,41250,0
|
|
20250418,153300,65712500,41250,41250,41250,41250,0
|
|
20250418,153200,65712500,41250,41250,41250,41250,0
|
|
20250418,153100,65712500,41250,41250,41250,41250,0
|
|
20250418,153000,65712500,41250,41250,41250,41250,37
|
|
20250418,152900,64186250,41150,41150,41150,41150,0
|
|
20250418,152800,64186250,41150,41150,41150,41150,0
|
|
20250418,152700,64186250,41150,41150,41150,41150,0
|
|
20250418,152600,64186250,41150,41150,41150,41150,0
|
|
20250418,152500,64186250,41150,41150,41150,41150,0
|
|
20250418,152400,64186250,41150,41150,41150,41150,0
|
|
20250418,152300,64186250,41150,41150,41150,41150,0
|
|
20250418,152200,64186250,41150,41150,41150,41150,0
|
|
20250418,152100,64186250,41150,41150,41150,41150,0
|
|
20250418,152000,64186250,41150,41150,41150,41150,0
|
|
20250418,151900,64186250,41150,41150,41150,41150,0
|
|
20250418,151800,64186250,41150,41150,41150,41150,0
|
|
20250418,151700,64186250,41150,41150,41150,41150,0
|
|
20250418,151600,64186250,41150,41150,41150,41150,0
|
|
20250418,151500,64186250,41150,41150,41150,41150,0
|
|
20250418,151400,64186250,41150,41150,41150,41150,0
|
|
20250418,151300,64186250,41150,41150,41150,41150,0
|
|
20250418,151200,64186250,41150,41150,41150,41150,0
|
|
20250418,151100,64186250,41150,41150,41150,41150,100
|
|
20250418,151000,60071250,41100,41100,41100,41100,0
|
|
20250418,150900,60071250,41100,41100,41100,41100,0
|
|
20250418,150800,60071250,41100,41100,41100,41100,0
|
|
20250418,150700,60071250,41100,41100,41100,41100,0
|
|
20250418,150600,60071250,41100,41100,41100,41100,0
|
|
20250418,150500,60071250,41100,41100,41100,41100,0
|
|
20250418,150400,60071250,41100,41100,41100,41100,0
|
|
20250418,150300,60071250,41100,41100,41100,41100,0
|
|
20250418,150200,60071250,41100,41100,41100,41100,0
|
|
20250418,150100,60071250,41100,41100,41100,41100,0
|
|
20250418,150000,60071250,41100,41100,41100,41100,0
|
|
20250418,145900,60071250,41100,41100,41100,41100,0
|
|
20250418,145800,60071250,41100,41100,41100,41100,10
|
|
20250418,145700,59660250,41150,41150,41150,41150,0
|
|
20250418,145600,59660250,41150,41150,41150,41150,0
|
|
20250418,145500,59660250,41150,41150,41150,41150,0
|
|
20250418,145400,59660250,41150,41150,41150,41150,0
|
|
20250418,145300,59660250,41150,41150,41150,41150,0
|
|
20250418,145200,59660250,41150,41150,41150,41150,0
|
|
20250418,145100,59660250,41150,41150,41150,41150,0
|
|
20250418,145000,59660250,41150,41150,41150,41150,0
|
|
20250418,144900,59660250,41150,41150,41150,41150,0
|
|
20250418,144800,59660250,41150,41150,41150,41150,0
|
|
20250418,144700,59660250,41150,41150,41150,41150,0
|
|
20250418,144600,59660250,41150,41150,41150,41150,0
|
|
20250418,144500,59660250,41150,41150,41150,41150,0
|
|
20250418,144400,59660250,41150,41150,41150,41150,0
|
|
20250418,144300,59660250,41150,41150,41150,41150,0
|
|
20250418,144200,59660250,41150,41150,41150,41150,0
|
|
20250418,144100,59660250,41150,41150,41150,41150,0
|
|
20250418,144000,59660250,41150,41150,41150,41150,0
|
|
20250418,143900,59660250,41150,41150,41150,41150,0
|
|
20250418,143800,59660250,41150,41150,41150,41150,0
|
|
20250418,143700,59660250,41150,41150,41150,41150,0
|
|
20250418,143600,59660250,41150,41150,41150,41150,0
|
|
20250418,143500,59660250,41150,41150,41150,41150,0
|
|
20250418,143400,59660250,41150,41150,41150,41150,0
|
|
20250418,143300,59660250,41150,41150,41150,41150,0
|
|
20250418,143200,59660250,41150,41150,41150,41150,0
|
|
20250418,143100,59660250,41150,41150,41150,41150,0
|
|
20250418,143000,59660250,41150,41150,41150,41150,0
|
|
20250418,142900,59660250,41150,41150,41150,41150,0
|
|
20250418,142800,59660250,41150,41150,41150,41150,0
|
|
20250418,142700,59660250,41150,41150,41150,41150,0
|
|
20250418,142600,59660250,41150,41150,41150,41150,0
|
|
20250418,142500,59660250,41150,41150,41150,41150,0
|
|
20250418,142400,59660250,41150,41150,41150,41150,0
|
|
20250418,142300,59660250,41150,41150,41150,41150,0
|
|
20250418,142200,59660250,41150,41150,41150,41150,0
|
|
20250418,142100,59660250,41150,41150,41150,41150,0
|
|
20250418,142000,59660250,41150,41150,41150,41150,0
|
|
20250418,141900,59660250,41150,41150,41150,41150,0
|
|
20250418,141800,59660250,41150,41150,41150,41150,0
|
|
20250418,141700,59660250,41150,41100,41150,41100,32
|
|
20250418,141600,58345000,41000,41050,41100,41000,88
|
|
20250418,141500,54734500,41100,41100,41100,41100,0
|
|
20250418,141400,54734500,41100,41000,41100,40950,181
|
|
20250418,141300,47311950,41000,41000,41000,41000,0
|
|
20250418,141200,47311950,41000,41000,41000,41000,0
|
|
20250418,141100,47311950,41000,41000,41000,41000,0
|
|
20250418,141000,47311950,41000,41000,41000,41000,1
|
|
20250418,140900,47270950,41050,41050,41050,41050,0
|
|
20250418,140800,47270950,41050,41050,41050,41050,0
|
|
20250418,140700,47270950,41050,41050,41050,41050,0
|
|
20250418,140600,47270950,41050,41050,41050,41050,0
|
|
20250418,140500,47270950,41050,41050,41050,41050,0
|
|
20250418,140400,47270950,41050,41050,41050,41050,0
|
|
20250418,140300,47270950,41050,41050,41050,41050,0
|
|
20250418,140200,47270950,41050,41050,41050,41050,0
|
|
20250418,140100,47270950,41050,41050,41050,41050,0
|
|
20250418,140000,47270950,41050,41050,41050,41050,2
|
|
20250418,135900,47188850,41050,41050,41050,41050,0
|
|
20250418,135800,47188850,41050,41050,41050,41050,90
|
|
20250418,135700,43494350,40950,40950,40950,40950,93
|
|
20250418,135600,39686000,41050,41050,41050,41050,0
|
|
20250418,135500,39686000,41050,41050,41050,41050,0
|
|
20250418,135400,39686000,41050,41050,41050,41050,0
|
|
20250418,135300,39686000,41050,41050,41050,41050,0
|
|
20250418,135200,39686000,41050,41050,41050,41050,0
|
|
20250418,135100,39686000,41050,41050,41050,41050,0
|
|
20250418,135000,39686000,41050,41050,41050,41050,0
|
|
20250418,134900,39686000,41050,41050,41050,41050,0
|
|
20250418,134800,39686000,41050,41050,41050,41050,0
|
|
20250418,134700,39686000,41050,41050,41050,41050,0
|
|
20250418,134600,39686000,41050,41050,41050,41050,0
|
|
20250418,134500,39686000,41050,41050,41050,41050,0
|
|
20250418,134400,39686000,41050,41050,41050,41050,0
|
|
20250418,134300,39686000,41050,41050,41050,41050,0
|
|
20250418,134200,39686000,41050,41050,41050,41050,0
|
|
20250418,134100,39686000,41050,41050,41050,41050,0
|
|
20250418,134000,39686000,41050,41050,41050,41050,0
|
|
20250418,133900,39686000,41050,41050,41050,41050,0
|
|
20250418,133800,39686000,41050,41050,41050,41050,0
|
|
20250418,133700,39686000,41050,41050,41050,41050,0
|
|
20250418,133600,39686000,41050,41050,41050,41050,0
|
|
20250418,133500,39686000,41050,41050,41050,41050,0
|
|
20250418,133400,39686000,41050,41050,41050,41050,0
|
|
20250418,133300,39686000,41050,41050,41050,41050,0
|
|
20250418,133200,39686000,41050,41050,41050,41050,0
|
|
20250418,133100,39686000,41050,41050,41050,41050,0
|
|
20250418,133000,39686000,41050,41050,41050,41050,0
|
|
20250418,132900,39686000,41050,41050,41050,41050,0
|
|
20250418,132800,39686000,41050,41050,41050,41050,0
|
|
20250418,132700,39686000,41050,41050,41050,41050,0
|
|
20250418,132600,39686000,41050,41050,41050,41050,0
|
|
20250418,132500,39686000,41050,41050,41050,41050,0
|
|
20250418,132400,39686000,41050,41050,41050,41050,1
|
|
20250418,132300,39644950,41100,41100,41100,41100,0
|
|
20250418,132200,39644950,41100,41100,41100,41100,0
|
|
20250418,132100,39644950,41100,41100,41100,41100,0
|
|
20250418,132000,39644950,41100,41100,41100,41100,3
|
|
20250418,131900,39521650,41100,41100,41100,41100,0
|
|
20250418,131800,39521650,41100,41100,41100,41100,0
|
|
20250418,131700,39521650,41100,41100,41100,41100,0
|
|
20250418,131600,39521650,41100,41100,41100,41100,0
|
|
20250418,131500,39521650,41100,41100,41100,41100,0
|
|
20250418,131400,39521650,41100,41100,41100,41100,0
|
|
20250418,131300,39521650,41100,41100,41100,41100,0
|
|
20250418,131200,39521650,41100,41100,41100,41100,0
|
|
20250418,131100,39521650,41100,41100,41100,41100,0
|
|
20250418,131000,39521650,41100,41100,41100,41100,0
|
|
20250418,130900,39521650,41100,41100,41100,41100,0
|
|
20250418,130800,39521650,41100,41100,41100,41100,0
|
|
20250418,130700,39521650,41100,41100,41100,41100,0
|
|
20250418,130600,39521650,41100,41100,41100,41100,0
|
|
20250418,130500,39521650,41100,41100,41100,41100,98
|
|
20250418,130400,35493850,40950,40950,40950,40950,0
|
|
20250418,130300,35493850,40950,40950,40950,40950,0
|
|
20250418,130200,35493850,40950,40950,40950,40950,0
|
|
20250418,130100,35493850,40950,40950,40950,40950,0
|
|
20250418,130000,35493850,40950,40950,40950,40950,0
|
|
20250418,125900,35493850,40950,40950,40950,40950,0
|
|
20250418,125800,35493850,40950,40950,40950,40950,0
|
|
20250418,125700,35493850,40950,40950,40950,40950,0
|
|
20250418,125600,35493850,40950,40950,40950,40950,0
|
|
20250418,125500,35493850,40950,40950,40950,40950,0
|
|
20250418,125400,35493850,40950,40950,40950,40950,0
|
|
20250418,125300,35493850,40950,40950,40950,40950,0
|
|
20250418,125200,35493850,40950,40950,40950,40950,0
|
|
20250418,125100,35493850,40950,40950,40950,40950,0
|
|
20250418,125000,35493850,40950,40950,40950,40950,0
|
|
20250418,124900,35493850,40950,40950,40950,40950,0
|
|
20250418,124800,35493850,40950,40950,40950,40950,0
|
|
20250418,124700,35493850,40950,40950,40950,40950,0
|
|
20250418,124600,35493850,40950,40950,40950,40950,0
|
|
20250418,124500,35493850,40950,40950,40950,40950,0
|
|
20250418,124400,35493850,40950,40950,40950,40950,0
|
|
20250418,124300,35493850,40950,40950,40950,40950,0
|
|
20250418,124200,35493850,40950,40950,40950,40950,0
|
|
20250418,124100,35493850,40950,40950,40950,40950,0
|
|
20250418,124000,35493850,40950,40950,40950,40950,0
|
|
20250418,123900,35493850,40950,40950,40950,40950,0
|
|
20250418,123800,35493850,40950,40950,40950,40950,0
|
|
20250418,123700,35493850,40950,40950,40950,40950,0
|
|
20250418,123600,35493850,40950,40950,40950,40950,0
|
|
20250418,123500,35493850,40950,40950,40950,40950,0
|
|
20250418,123400,35493850,40950,40950,40950,40950,0
|
|
20250418,123300,35493850,40950,40950,40950,40950,0
|
|
20250418,123200,35493850,40950,40950,40950,40950,0
|
|
20250418,123100,35493850,40950,40950,40950,40950,0
|
|
20250418,123000,35493850,40950,40950,40950,40950,0
|
|
20250418,122900,35493850,40950,40950,40950,40950,0
|
|
20250418,122800,35493850,40950,40950,40950,40950,0
|
|
20250418,122700,35493850,40950,40950,40950,40950,0
|
|
20250418,122600,35493850,40950,40950,40950,40950,0
|
|
20250418,122500,35493850,40950,40950,40950,40950,0
|
|
20250418,122400,35493850,40950,40950,40950,40950,0
|
|
20250418,122300,35493850,40950,40950,40950,40950,0
|
|
20250418,122200,35493850,40950,40950,40950,40950,0
|
|
20250418,122100,35493850,40950,40950,40950,40950,0
|
|
20250418,122000,35493850,40950,40950,40950,40950,0
|
|
20250418,121900,35493850,40950,40950,40950,40950,0
|
|
20250418,121800,35493850,40950,40950,40950,40950,0
|
|
20250418,121700,35493850,40950,40950,40950,40950,0
|
|
20250418,121600,35493850,40950,40950,40950,40950,0
|
|
20250418,121500,35493850,40950,40950,40950,40950,0
|
|
20250418,121400,35493850,40950,40950,40950,40950,0
|
|
20250418,121300,35493850,40950,40950,40950,40950,0
|
|
20250418,121200,35493850,40950,40950,40950,40950,0
|
|
20250418,121100,35493850,40950,40950,40950,40950,0
|
|
20250418,121000,35493850,40950,40950,40950,40950,0
|
|
20250418,120900,35493850,40950,40950,40950,40950,0
|
|
20250418,120800,35493850,40950,40950,40950,40950,0
|
|
20250418,120700,35493850,40950,40950,40950,40950,0
|
|
20250418,120600,35493850,40950,40950,40950,40950,0
|
|
20250418,120500,35493850,40950,40950,40950,40950,0
|
|
20250418,120400,35493850,40950,40950,40950,40950,0
|
|
20250418,120300,35493850,40950,40950,40950,40950,0
|
|
20250418,120200,35493850,40950,40950,40950,40950,0
|
|
20250418,120100,35493850,40950,40950,40950,40950,0
|
|
20250418,120000,35493850,40950,40950,40950,40950,0
|
|
20250418,115900,35493850,40950,40950,40950,40950,0
|
|
20250418,115800,35493850,40950,40950,40950,40950,0
|
|
20250418,115700,35493850,40950,40950,40950,40950,0
|
|
20250418,115600,35493850,40950,40950,40950,40950,0
|
|
20250418,115500,35493850,40950,40950,40950,40950,0
|
|
20250418,115400,35493850,40950,40950,40950,40950,0
|
|
20250418,115300,35493850,40950,40950,40950,40950,0
|
|
20250418,115200,35493850,40950,40950,40950,40950,0
|
|
20250418,115100,35493850,40950,40950,40950,40950,0
|
|
20250418,115000,35493850,40950,40950,40950,40950,0
|
|
20250418,114900,35493850,40950,40950,40950,40950,0
|
|
20250418,114800,35493850,40950,40950,40950,40950,0
|
|
20250418,114700,35493850,40950,40950,40950,40950,0
|
|
20250418,114600,35493850,40950,40950,40950,40950,0
|
|
20250418,114500,35493850,40950,40950,40950,40950,4
|
|
20250418,114400,35330050,40950,40950,40950,40950,0
|
|
20250418,114300,35330050,40950,40950,40950,40950,0
|
|
20250418,114200,35330050,40950,40950,40950,40950,0
|
|
20250418,114100,35330050,40950,40950,40950,40950,0
|
|
20250418,114000,35330050,40950,40950,40950,40950,0
|
|
20250418,113900,35330050,40950,40950,40950,40950,0
|
|
20250418,113800,35330050,40950,40950,40950,40950,0
|
|
20250418,113700,35330050,40950,40950,40950,40950,0
|
|
20250418,113600,35330050,40950,40950,40950,40950,0
|
|
20250418,113500,35330050,40950,40950,40950,40950,0
|
|
20250418,113400,35330050,40950,40950,40950,40950,0
|
|
20250418,113300,35330050,40950,40950,40950,40950,0
|
|
20250418,113200,35330050,40950,40950,40950,40950,0
|
|
20250418,113100,35330050,40950,40950,40950,40950,0
|
|
20250418,113000,35330050,40950,40950,40950,40950,0
|
|
20250418,112900,35330050,40950,40950,40950,40950,0
|
|
20250418,112800,35330050,40950,40950,40950,40950,0
|
|
20250418,112700,35330050,40950,40950,40950,40950,0
|
|
20250418,112600,35330050,40950,40950,40950,40950,0
|
|
20250418,112500,35330050,40950,40950,40950,40950,0
|
|
20250418,112400,35330050,40950,40950,40950,40950,0
|
|
20250418,112300,35330050,40950,40950,40950,40950,0
|
|
20250418,112200,35330050,40950,40950,40950,40950,0
|
|
20250418,112100,35330050,40950,40950,40950,40950,0
|
|
20250418,112000,35330050,40950,40950,40950,40950,0
|
|
20250418,111900,35330050,40950,40950,40950,40950,0
|
|
20250418,111800,35330050,40950,40950,40950,40950,0
|
|
20250418,111700,35330050,40950,40950,40950,40950,0
|
|
20250418,111600,35330050,40950,40950,40950,40950,0
|
|
20250418,111500,35330050,40950,40950,40950,40950,0
|
|
20250418,111400,35330050,40950,40950,40950,40950,0
|
|
20250418,111300,35330050,40950,40950,40950,40950,0
|
|
20250418,111200,35330050,40950,40950,40950,40950,0
|
|
20250418,111100,35330050,40950,40950,40950,40950,0
|
|
20250418,111000,35330050,40950,40950,40950,40950,0
|
|
20250418,110900,35330050,40950,40950,40950,40950,0
|
|
20250418,110800,35330050,40950,40950,40950,40950,0
|
|
20250418,110700,35330050,40950,40950,40950,40950,0
|
|
20250418,110600,35330050,40950,40950,40950,40950,0
|
|
20250418,110500,35330050,40950,40950,40950,40950,0
|
|
20250418,110400,35330050,40950,40950,40950,40950,0
|
|
20250418,110300,35330050,40950,40950,40950,40950,0
|
|
20250418,110200,35330050,40950,40950,40950,40950,0
|
|
20250418,110100,35330050,40950,40950,40950,40950,2
|
|
20250418,110000,35248150,40950,40950,40950,40950,0
|
|
20250418,105900,35248150,40950,40950,40950,40950,0
|
|
20250418,105800,35248150,40950,40950,40950,40950,0
|
|
20250418,105700,35248150,40950,41050,41050,40950,2
|
|
20250418,105600,35166150,41200,41200,41200,41200,1
|
|
20250418,105500,35124950,40900,40900,40900,40900,0
|
|
20250418,105400,35124950,40900,40900,40900,40900,9
|
|
20250418,105300,34756850,41000,41000,41000,41000,0
|
|
20250418,105200,34756850,41000,41000,41000,41000,0
|
|
20250418,105100,34756850,41000,41000,41000,41000,2
|
|
20250418,105000,34674850,41000,41000,41000,41000,0
|
|
20250418,104900,34674850,41000,41000,41000,41000,0
|
|
20250418,104800,34674850,41000,41000,41000,41000,0
|
|
20250418,104700,34674850,41000,41000,41000,41000,0
|
|
20250418,104600,34674850,41000,41000,41000,41000,0
|
|
20250418,104500,34674850,41000,41000,41000,41000,0
|
|
20250418,104400,34674850,41000,41000,41000,41000,0
|
|
20250418,104300,34674850,41000,41000,41000,41000,0
|
|
20250418,104200,34674850,41000,41000,41000,41000,0
|
|
20250418,104100,34674850,41000,41000,41000,41000,0
|
|
20250418,104000,34674850,41000,41000,41000,41000,0
|
|
20250418,103900,34674850,41000,41000,41000,41000,0
|
|
20250418,103800,34674850,41000,41000,41000,41000,0
|
|
20250418,103700,34674850,41000,41000,41000,41000,0
|
|
20250418,103600,34674850,41000,41000,41000,41000,0
|
|
20250418,103500,34674850,41000,41000,41000,41000,0
|
|
20250418,103400,34674850,41000,41000,41000,41000,0
|
|
20250418,103300,34674850,41000,41000,41000,41000,0
|
|
20250418,103200,34674850,41000,41000,41000,41000,0
|
|
20250418,103100,34674850,41000,41000,41000,41000,1
|
|
20250418,103000,34633850,41000,41000,41000,41000,0
|
|
20250418,102900,34633850,41000,41000,41000,41000,0
|
|
20250418,102800,34633850,41000,41000,41000,41000,0
|
|
20250418,102700,34633850,41000,41000,41000,41000,0
|
|
20250418,102600,34633850,41000,41000,41000,41000,0
|
|
20250418,102500,34633850,41000,41000,41000,41000,0
|
|
20250418,102400,34633850,41000,41000,41000,41000,0
|
|
20250418,102300,34633850,41000,41000,41000,41000,0
|
|
20250418,102200,34633850,41000,41000,41000,41000,0
|
|
20250418,102100,34633850,41000,41000,41000,41000,0
|
|
20250418,102000,34633850,41000,41000,41000,41000,50
|
|
20250418,101900,32583850,40900,40900,40900,40900,1
|
|
20250418,101800,32542950,41200,41200,41200,41200,0
|
|
20250418,101700,32542950,41200,41200,41200,41200,0
|
|
20250418,101600,32542950,41200,41200,41200,41200,0
|
|
20250418,101500,32542950,41200,41200,41200,41200,0
|
|
20250418,101400,32542950,41200,41200,41200,41200,0
|
|
20250418,101300,32542950,41200,41200,41200,41200,0
|
|
20250418,101200,32542950,41200,41200,41200,41200,0
|
|
20250418,101100,32542950,41200,41200,41200,41200,0
|
|
20250418,101000,32542950,41200,41200,41200,41200,0
|
|
20250418,100900,32542950,41200,41200,41200,41200,0
|
|
20250418,100800,32542950,41200,41200,41200,41200,0
|
|
20250418,100700,32542950,41200,40900,41200,40800,294
|
|
20250418,100600,20541000,40850,40850,40850,40850,0
|
|
20250418,100500,20541000,40850,40850,40850,40850,0
|
|
20250418,100400,20541000,40850,40850,40850,40850,3
|
|
20250418,100300,20418450,40900,40900,40900,40900,0
|
|
20250418,100200,20418450,40900,40900,40900,40900,0
|
|
20250418,100100,20418450,40900,40900,40900,40900,0
|
|
20250418,100000,20418450,40900,40900,40900,40900,4
|
|
20250418,095900,20254850,41100,41100,41100,41100,0
|
|
20250418,095800,20254850,41100,41100,41100,41100,97
|
|
20250418,095700,16268150,40900,40900,40900,40900,216
|
|
20250418,095600,7433750,40950,40950,40950,40950,0
|
|
20250418,095500,7433750,40950,40950,40950,40950,132
|
|
20250418,095400,2028350,41150,41150,41150,41150,0
|
|
20250418,095300,2028350,41150,41150,41150,41150,0
|
|
20250418,095200,2028350,41150,41150,41150,41150,0
|
|
20250418,095100,2028350,41150,41150,41150,41150,0
|
|
20250418,095000,2028350,41150,41150,41150,41150,0
|
|
20250418,094900,2028350,41150,41150,41150,41150,0
|
|
20250418,094800,2028350,41150,41150,41150,41150,0
|
|
20250418,094700,2028350,41150,41150,41150,41150,0
|
|
20250418,094600,2028350,41150,41150,41150,41150,0
|
|
20250418,094500,2028350,41150,41150,41150,41150,0
|
|
20250418,094400,2028350,41150,41150,41150,41150,0
|
|
20250418,094300,2028350,41150,41150,41150,41150,0
|
|
20250418,094200,2028350,41150,41150,41150,41150,0
|
|
20250418,094100,2028350,41150,41150,41150,41150,1
|
|
20250418,094000,1987200,41400,41400,41400,41400,0
|
|
20250418,093900,1987200,41400,41400,41400,41400,0
|
|
20250418,093800,1987200,41400,41400,41400,41400,0
|
|
20250418,093700,1987200,41400,41400,41400,41400,0
|
|
20250418,093600,1987200,41400,41400,41400,41400,0
|
|
20250418,093500,1987200,41400,41400,41400,41400,0
|
|
20250418,093400,1987200,41400,41400,41400,41400,0
|
|
20250418,093300,1987200,41400,41400,41400,41400,0
|
|
20250418,093200,1987200,41400,41400,41400,41400,0
|
|
20250418,093100,1987200,41400,41400,41400,41400,0
|
|
20250418,093000,1987200,41400,41400,41400,41400,0
|
|
20250418,092900,1987200,41400,41400,41400,41400,0
|
|
20250418,092800,1987200,41400,41400,41400,41400,0
|
|
20250418,092700,1987200,41400,41400,41400,41400,0
|
|
20250418,092600,1987200,41400,41400,41400,41400,0
|
|
20250418,092500,1987200,41400,41400,41400,41400,0
|
|
20250418,092400,1987200,41400,41400,41400,41400,0
|
|
20250418,092300,1987200,41400,41400,41400,41400,0
|
|
20250418,092200,1987200,41400,41400,41400,41400,0
|
|
20250418,092100,1987200,41400,41400,41400,41400,0
|
|
20250418,092000,1987200,41400,41400,41400,41400,0
|
|
20250418,091900,1987200,41400,41400,41400,41400,0
|
|
20250418,091800,1987200,41400,41400,41400,41400,0
|
|
20250418,091700,1987200,41400,41400,41400,41400,0
|
|
20250418,091600,1987200,41400,41400,41400,41400,0
|
|
20250418,091500,1987200,41400,41400,41400,41400,0
|
|
20250418,091400,1987200,41400,41400,41400,41400,0
|
|
20250418,091300,1987200,41400,41400,41400,41400,0
|
|
20250418,091200,1987200,41400,41400,41400,41400,0
|
|
20250418,091100,1987200,41400,41400,41400,41400,0
|
|
20250418,091000,1987200,41400,41400,41400,41400,0
|
|
20250418,090900,1987200,41400,41400,41400,41400,48
|
|
20250418,090800,0,41400,41400,41400,41400,0
|
|
20250418,090700,0,41400,41400,41400,41400,0
|
|
20250418,090600,0,41400,41400,41400,41400,0
|
|
20250418,090500,0,41400,41400,41400,41400,0
|
|
20250418,090400,0,41400,41400,41400,41400,0
|
|
20250418,090300,0,41400,41400,41400,41400,0
|
|
20250418,090200,0,41400,41400,41400,41400,0
|
|
20250418,090100,0,41400,41400,41400,41400,0
|
|
20250418,090000,0,41400,41400,41400,41400,0
|