571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,182800,39151400,42350,42350,42350,42350,15
|
|
20250425,182700,39151400,42350,42350,42350,42350,0
|
|
20250425,182600,39151400,42350,42350,42350,42350,0
|
|
20250425,182500,39151400,42350,42350,42350,42350,0
|
|
20250425,182400,39151400,42350,42350,42350,42350,0
|
|
20250425,182300,39151400,42350,42350,42350,42350,0
|
|
20250425,182200,39151400,42350,42350,42350,42350,0
|
|
20250425,182100,39151400,42350,42350,42350,42350,0
|
|
20250425,182000,39151400,42350,42350,42350,42350,0
|
|
20250425,181900,39151400,42350,42350,42350,42350,0
|
|
20250425,181800,39151400,42350,42350,42350,42350,0
|
|
20250425,181700,39151400,42350,42350,42350,42350,0
|
|
20250425,181600,39151400,42350,42350,42350,42350,0
|
|
20250425,181500,39151400,42350,42350,42350,42350,0
|
|
20250425,181400,39151400,42350,42350,42350,42350,0
|
|
20250425,181300,39151400,42350,42350,42350,42350,0
|
|
20250425,181200,39151400,42350,42350,42350,42350,0
|
|
20250425,181100,39151400,42350,42350,42350,42350,0
|
|
20250425,181000,39151400,42350,42350,42350,42350,0
|
|
20250425,180900,39151400,42350,42350,42350,42350,0
|
|
20250425,180800,39151400,42350,42350,42350,42350,0
|
|
20250425,180700,39151400,42350,42350,42350,42350,0
|
|
20250425,180600,39151400,42350,42350,42350,42350,0
|
|
20250425,180500,39151400,42350,42350,42350,42350,0
|
|
20250425,180400,39151400,42350,42350,42350,42350,0
|
|
20250425,180300,39151400,42350,42350,42350,42350,0
|
|
20250425,180200,39151400,42350,42350,42350,42350,0
|
|
20250425,180100,39151400,42350,42350,42350,42350,0
|
|
20250425,180000,39151400,42350,42350,42350,42350,0
|
|
20250425,175900,39151400,42350,42350,42350,42350,0
|
|
20250425,175800,39151400,42350,42350,42350,42350,15
|
|
20250425,175700,39151400,42350,42350,42350,42350,0
|
|
20250425,175600,39151400,42350,42350,42350,42350,0
|
|
20250425,175500,39151400,42350,42350,42350,42350,0
|
|
20250425,175400,39151400,42350,42350,42350,42350,0
|
|
20250425,175300,39151400,42350,42350,42350,42350,0
|
|
20250425,175200,39151400,42350,42350,42350,42350,0
|
|
20250425,175100,39151400,42350,42350,42350,42350,0
|
|
20250425,175000,39151400,42350,42350,42350,42350,0
|
|
20250425,174900,39151400,42350,42350,42350,42350,0
|
|
20250425,174800,39151400,42350,42350,42350,42350,0
|
|
20250425,174700,39151400,42350,42350,42350,42350,0
|
|
20250425,174600,39151400,42350,42350,42350,42350,0
|
|
20250425,174500,39151400,42350,42350,42350,42350,0
|
|
20250425,174400,39151400,42350,42350,42350,42350,0
|
|
20250425,174300,39151400,42350,42350,42350,42350,0
|
|
20250425,174200,39151400,42350,42350,42350,42350,0
|
|
20250425,174100,39151400,42350,42350,42350,42350,0
|
|
20250425,174000,39151400,42350,42350,42350,42350,0
|
|
20250425,173900,39151400,42350,42350,42350,42350,0
|
|
20250425,173800,39151400,42350,42350,42350,42350,0
|
|
20250425,173700,39151400,42350,42350,42350,42350,0
|
|
20250425,173600,39151400,42350,42350,42350,42350,0
|
|
20250425,173500,39151400,42350,42350,42350,42350,0
|
|
20250425,173400,39151400,42350,42350,42350,42350,0
|
|
20250425,173300,39151400,42350,42350,42350,42350,0
|
|
20250425,173200,39151400,42350,42350,42350,42350,0
|
|
20250425,173100,39151400,42350,42350,42350,42350,0
|
|
20250425,173000,39151400,42350,42350,42350,42350,0
|
|
20250425,172900,39151400,42350,42350,42350,42350,0
|
|
20250425,172800,39151400,42350,42350,42350,42350,15
|
|
20250425,172700,39151400,42350,42350,42350,42350,0
|
|
20250425,172600,39151400,42350,42350,42350,42350,0
|
|
20250425,172500,39151400,42350,42350,42350,42350,0
|
|
20250425,172400,39151400,42350,42350,42350,42350,0
|
|
20250425,172300,39151400,42350,42350,42350,42350,0
|
|
20250425,172200,39151400,42350,42350,42350,42350,0
|
|
20250425,172100,39151400,42350,42350,42350,42350,0
|
|
20250425,172000,39151400,42350,42350,42350,42350,0
|
|
20250425,171900,39151400,42350,42350,42350,42350,0
|
|
20250425,171800,39151400,42350,42350,42350,42350,0
|
|
20250425,171700,39151400,42350,42350,42350,42350,0
|
|
20250425,171600,39151400,42350,42350,42350,42350,0
|
|
20250425,171500,39151400,42350,42350,42350,42350,0
|
|
20250425,171400,39151400,42350,42350,42350,42350,0
|
|
20250425,171300,39151400,42350,42350,42350,42350,0
|
|
20250425,171200,39151400,42350,42350,42350,42350,0
|
|
20250425,171100,39151400,42350,42350,42350,42350,0
|
|
20250425,171000,39151400,42350,42350,42350,42350,0
|
|
20250425,170900,39151400,42350,42350,42350,42350,0
|
|
20250425,170800,39151400,42350,42350,42350,42350,0
|
|
20250425,170700,39151400,42350,42350,42350,42350,0
|
|
20250425,170600,39151400,42350,42350,42350,42350,0
|
|
20250425,170500,39151400,42350,42350,42350,42350,0
|
|
20250425,170400,39151400,42350,42350,42350,42350,0
|
|
20250425,170300,39151400,42350,42350,42350,42350,0
|
|
20250425,170200,39151400,42350,42350,42350,42350,0
|
|
20250425,170100,39151400,42350,42350,42350,42350,0
|
|
20250425,170000,39151400,42350,42350,42350,42350,0
|
|
20250425,165900,39151400,42350,42350,42350,42350,0
|
|
20250425,165800,39151400,42350,42350,42350,42350,15
|
|
20250425,165700,39151400,42350,42350,42350,42350,0
|
|
20250425,165600,39151400,42350,42350,42350,42350,0
|
|
20250425,165500,39151400,42350,42350,42350,42350,0
|
|
20250425,165400,39151400,42350,42350,42350,42350,0
|
|
20250425,165300,39151400,42350,42350,42350,42350,0
|
|
20250425,165200,39151400,42350,42350,42350,42350,0
|
|
20250425,165100,39151400,42350,42350,42350,42350,0
|
|
20250425,165000,39151400,42350,42350,42350,42350,0
|
|
20250425,164900,39151400,42350,42350,42350,42350,0
|
|
20250425,164800,39151400,42350,42350,42350,42350,0
|
|
20250425,164700,39151400,42350,42350,42350,42350,0
|
|
20250425,164600,39151400,42350,42350,42350,42350,0
|
|
20250425,164500,39151400,42350,42350,42350,42350,0
|
|
20250425,164400,39151400,42350,42350,42350,42350,0
|
|
20250425,164300,39151400,42350,42350,42350,42350,0
|
|
20250425,164200,39151400,42350,42350,42350,42350,0
|
|
20250425,164100,39151400,42350,42350,42350,42350,0
|
|
20250425,164000,39151400,42350,42350,42350,42350,0
|
|
20250425,163900,39151400,42350,42350,42350,42350,0
|
|
20250425,163800,39151400,42350,42350,42350,42350,0
|
|
20250425,163700,39151400,42350,42350,42350,42350,0
|
|
20250425,163600,39151400,42350,42350,42350,42350,0
|
|
20250425,163500,39151400,42350,42350,42350,42350,0
|
|
20250425,163400,39151400,42350,42350,42350,42350,0
|
|
20250425,163300,39151400,42350,42350,42350,42350,0
|
|
20250425,163200,39151400,42350,42350,42350,42350,0
|
|
20250425,163100,39151400,42350,42350,42350,42350,0
|
|
20250425,163000,39151400,42350,42350,42350,42350,0
|
|
20250425,162900,39151400,42350,42350,42350,42350,0
|
|
20250425,162800,39151400,42350,42350,42350,42350,15
|
|
20250425,162700,39151400,42350,42350,42350,42350,0
|
|
20250425,162600,39151400,42350,42350,42350,42350,0
|
|
20250425,162500,39151400,42350,42350,42350,42350,0
|
|
20250425,162400,39151400,42350,42350,42350,42350,0
|
|
20250425,162300,39151400,42350,42350,42350,42350,0
|
|
20250425,162200,39151400,42350,42350,42350,42350,0
|
|
20250425,162100,39151400,42350,42350,42350,42350,0
|
|
20250425,162000,39151400,42350,42350,42350,42350,0
|
|
20250425,161900,39151400,42350,42350,42350,42350,0
|
|
20250425,161800,39151400,42350,42350,42350,42350,0
|
|
20250425,161700,39151400,42350,42350,42350,42350,0
|
|
20250425,161600,39151400,42350,42350,42350,42350,0
|
|
20250425,161500,39151400,42350,42350,42350,42350,0
|
|
20250425,161400,39151400,42350,42350,42350,42350,0
|
|
20250425,161300,39151400,42350,42350,42350,42350,0
|
|
20250425,161200,39151400,42350,42350,42350,42350,0
|
|
20250425,161100,39151400,42350,42350,42350,42350,0
|
|
20250425,161000,39151400,42350,42350,42350,42350,0
|
|
20250425,160900,39151400,42350,42350,42350,42350,0
|
|
20250425,160800,39151400,42350,42350,42350,42350,0
|
|
20250425,160700,39151400,42350,42350,42350,42350,0
|
|
20250425,160600,39151400,42350,42350,42350,42350,0
|
|
20250425,160500,39151400,42350,42350,42350,42350,0
|
|
20250425,160400,39151400,42350,42350,42350,42350,0
|
|
20250425,160300,39151400,42350,42350,42350,42350,0
|
|
20250425,160200,39151400,42350,42350,42350,42350,0
|
|
20250425,160100,39151400,42350,42350,42350,42350,0
|
|
20250425,160000,39151400,42350,42350,42350,42350,0
|
|
20250425,155900,39151400,42350,42350,42350,42350,0
|
|
20250425,155800,39151400,42350,42350,42350,42350,15
|
|
20250425,155700,39151400,42350,42350,42350,42350,0
|
|
20250425,155600,39151400,42350,42350,42350,42350,0
|
|
20250425,155500,39151400,42350,42350,42350,42350,0
|
|
20250425,155400,39151400,42350,42350,42350,42350,0
|
|
20250425,155300,39151400,42350,42350,42350,42350,0
|
|
20250425,155200,39151400,42350,42350,42350,42350,0
|
|
20250425,155100,39151400,42350,42350,42350,42350,0
|
|
20250425,155000,39151400,42350,42350,42350,42350,0
|
|
20250425,154900,39151400,42350,42350,42350,42350,0
|
|
20250425,154800,39151400,42350,42350,42350,42350,0
|
|
20250425,154700,39151400,42350,42350,42350,42350,0
|
|
20250425,154600,39151400,42350,42350,42350,42350,0
|
|
20250425,154500,39151400,42350,42350,42350,42350,0
|
|
20250425,154400,39151400,42350,42350,42350,42350,0
|
|
20250425,154300,39151400,42350,42350,42350,42350,0
|
|
20250425,154200,39151400,42350,42350,42350,42350,0
|
|
20250425,154100,39151400,42350,42350,42350,42350,0
|
|
20250425,154000,39151400,42350,42350,42350,42350,0
|
|
20250425,153900,39151400,42350,42350,42350,42350,0
|
|
20250425,153800,39151400,42350,42350,42350,42350,0
|
|
20250425,153700,39151400,42350,42350,42350,42350,0
|
|
20250425,153600,39151400,42350,42350,42350,42350,0
|
|
20250425,153500,39151400,42350,42350,42350,42350,0
|
|
20250425,153400,39151400,42350,42350,42350,42350,0
|
|
20250425,153300,39151400,42350,42350,42350,42350,0
|
|
20250425,153200,39151400,42350,42350,42350,42350,0
|
|
20250425,153100,39151400,42350,42350,42350,42350,0
|
|
20250425,153000,39151400,42350,42350,42350,42350,15
|
|
20250425,152900,38516150,42350,42350,42350,42350,0
|
|
20250425,152800,38516150,42350,42350,42350,42350,0
|
|
20250425,152700,38516150,42350,42350,42350,42350,0
|
|
20250425,152600,38516150,42350,42350,42350,42350,0
|
|
20250425,152500,38516150,42350,42350,42350,42350,0
|
|
20250425,152400,38516150,42350,42350,42350,42350,0
|
|
20250425,152300,38516150,42350,42350,42350,42350,0
|
|
20250425,152200,38516150,42350,42350,42350,42350,0
|
|
20250425,152100,38516150,42350,42350,42350,42350,0
|
|
20250425,152000,38516150,42350,42350,42350,42350,0
|
|
20250425,151900,38516150,42350,42350,42350,42350,31
|
|
20250425,151800,37203300,42250,42250,42250,42250,36
|
|
20250425,151700,35682300,42350,42350,42350,42350,1
|
|
20250425,151600,35639950,42300,42300,42300,42300,0
|
|
20250425,151500,35639950,42300,42300,42300,42300,15
|
|
20250425,151400,35005450,42300,42300,42300,42300,0
|
|
20250425,151300,35005450,42300,42300,42300,42300,0
|
|
20250425,151200,35005450,42300,42300,42300,42300,0
|
|
20250425,151100,35005450,42300,42300,42300,42300,0
|
|
20250425,151000,35005450,42300,42300,42300,42300,0
|
|
20250425,150900,35005450,42300,42300,42300,42300,0
|
|
20250425,150800,35005450,42300,42300,42300,42300,0
|
|
20250425,150700,35005450,42300,42300,42300,42300,0
|
|
20250425,150600,35005450,42300,42300,42300,42300,0
|
|
20250425,150500,35005450,42300,42300,42300,42300,1
|
|
20250425,150400,34963150,42300,42300,42300,42300,0
|
|
20250425,150300,34963150,42300,42300,42300,42300,0
|
|
20250425,150200,34963150,42300,42300,42300,42300,0
|
|
20250425,150100,34963150,42300,42300,42300,42300,0
|
|
20250425,150000,34963150,42300,42300,42300,42300,0
|
|
20250425,145900,34963150,42300,42300,42300,42300,0
|
|
20250425,145800,34963150,42300,42300,42300,42300,0
|
|
20250425,145700,34963150,42300,42300,42300,42300,0
|
|
20250425,145600,34963150,42300,42300,42300,42300,0
|
|
20250425,145500,34963150,42300,42300,42300,42300,0
|
|
20250425,145400,34963150,42300,42300,42300,42300,0
|
|
20250425,145300,34963150,42300,42300,42300,42300,0
|
|
20250425,145200,34963150,42300,42300,42300,42300,0
|
|
20250425,145100,34963150,42300,42300,42300,42300,0
|
|
20250425,145000,34963150,42300,42300,42300,42300,0
|
|
20250425,144900,34963150,42300,42300,42300,42300,0
|
|
20250425,144800,34963150,42300,42300,42300,42300,0
|
|
20250425,144700,34963150,42300,42300,42300,42300,0
|
|
20250425,144600,34963150,42300,42300,42300,42300,0
|
|
20250425,144500,34963150,42300,42300,42300,42300,0
|
|
20250425,144400,34963150,42300,42300,42300,42300,0
|
|
20250425,144300,34963150,42300,42300,42300,42300,0
|
|
20250425,144200,34963150,42300,42300,42300,42300,0
|
|
20250425,144100,34963150,42300,42300,42300,42300,0
|
|
20250425,144000,34963150,42300,42300,42300,42300,0
|
|
20250425,143900,34963150,42300,42300,42300,42300,0
|
|
20250425,143800,34963150,42300,42300,42300,42300,0
|
|
20250425,143700,34963150,42300,42300,42300,42300,0
|
|
20250425,143600,34963150,42300,42300,42300,42300,0
|
|
20250425,143500,34963150,42300,42300,42300,42300,0
|
|
20250425,143400,34963150,42300,42300,42300,42300,0
|
|
20250425,143300,34963150,42300,42300,42300,42300,0
|
|
20250425,143200,34963150,42300,42300,42300,42300,0
|
|
20250425,143100,34963150,42300,42300,42300,42300,0
|
|
20250425,143000,34963150,42300,42300,42300,42300,12
|
|
20250425,142900,34455550,42300,42300,42300,42300,0
|
|
20250425,142800,34455550,42300,42300,42300,42300,0
|
|
20250425,142700,34455550,42300,42300,42300,42300,0
|
|
20250425,142600,34455550,42300,42300,42300,42300,0
|
|
20250425,142500,34455550,42300,42300,42300,42300,0
|
|
20250425,142400,34455550,42300,42300,42300,42300,0
|
|
20250425,142300,34455550,42300,42300,42300,42300,0
|
|
20250425,142200,34455550,42300,42300,42300,42300,0
|
|
20250425,142100,34455550,42300,42300,42300,42300,0
|
|
20250425,142000,34455550,42300,42300,42300,42300,0
|
|
20250425,141900,34455550,42300,42300,42300,42300,0
|
|
20250425,141800,34455550,42300,42300,42300,42300,0
|
|
20250425,141700,34455550,42300,42300,42300,42300,45
|
|
20250425,141600,32552050,42250,42250,42250,42250,0
|
|
20250425,141500,32552050,42250,42250,42250,42250,0
|
|
20250425,141400,32552050,42250,42250,42250,42250,0
|
|
20250425,141300,32552050,42250,42250,42250,42250,0
|
|
20250425,141200,32552050,42250,42250,42250,42250,0
|
|
20250425,141100,32552050,42250,42250,42250,42250,0
|
|
20250425,141000,32552050,42250,42250,42250,42250,0
|
|
20250425,140900,32552050,42250,42250,42250,42250,19
|
|
20250425,140800,31749300,42250,42250,42250,42250,0
|
|
20250425,140700,31749300,42250,42250,42250,42250,1
|
|
20250425,140600,31707050,42200,42200,42200,42200,0
|
|
20250425,140500,31707050,42200,42200,42200,42200,0
|
|
20250425,140400,31707050,42200,42200,42200,42200,0
|
|
20250425,140300,31707050,42200,42200,42200,42200,0
|
|
20250425,140200,31707050,42200,42200,42200,42200,0
|
|
20250425,140100,31707050,42200,42200,42200,42200,0
|
|
20250425,140000,31707050,42200,42200,42200,42200,6
|
|
20250425,135900,31453850,42250,42250,42250,42250,0
|
|
20250425,135800,31453850,42250,42250,42250,42250,0
|
|
20250425,135700,31453850,42250,42250,42250,42250,0
|
|
20250425,135600,31453850,42250,42250,42250,42250,0
|
|
20250425,135500,31453850,42250,42250,42250,42250,0
|
|
20250425,135400,31453850,42250,42250,42250,42250,0
|
|
20250425,135300,31453850,42250,42250,42250,42250,0
|
|
20250425,135200,31453850,42250,42250,42250,42250,0
|
|
20250425,135100,31453850,42250,42250,42250,42250,0
|
|
20250425,135000,31453850,42250,42250,42250,42250,0
|
|
20250425,134900,31453850,42250,42250,42250,42250,0
|
|
20250425,134800,31453850,42250,42250,42250,42250,0
|
|
20250425,134700,31453850,42250,42250,42250,42250,0
|
|
20250425,134600,31453850,42250,42250,42250,42250,0
|
|
20250425,134500,31453850,42250,42250,42250,42250,0
|
|
20250425,134400,31453850,42250,42250,42250,42250,0
|
|
20250425,134300,31453850,42250,42250,42250,42250,0
|
|
20250425,134200,31453850,42250,42250,42250,42250,1
|
|
20250425,134100,31411600,42200,42200,42200,42200,0
|
|
20250425,134000,31411600,42200,42200,42200,42200,0
|
|
20250425,133900,31411600,42200,42200,42200,42200,0
|
|
20250425,133800,31411600,42200,42200,42200,42200,0
|
|
20250425,133700,31411600,42200,42200,42200,42200,0
|
|
20250425,133600,31411600,42200,42200,42200,42200,1
|
|
20250425,133500,31369400,42250,42250,42250,42250,0
|
|
20250425,133400,31369400,42250,42250,42250,42250,0
|
|
20250425,133300,31369400,42250,42250,42250,42250,0
|
|
20250425,133200,31369400,42250,42250,42250,42250,0
|
|
20250425,133100,31369400,42250,42250,42250,42250,0
|
|
20250425,133000,31369400,42250,42250,42250,42250,0
|
|
20250425,132900,31369400,42250,42250,42250,42250,0
|
|
20250425,132800,31369400,42250,42250,42250,42250,0
|
|
20250425,132700,31369400,42250,42250,42250,42250,0
|
|
20250425,132600,31369400,42250,42250,42250,42250,0
|
|
20250425,132500,31369400,42250,42250,42250,42250,0
|
|
20250425,132400,31369400,42250,42250,42250,42250,0
|
|
20250425,132300,31369400,42250,42250,42250,42250,0
|
|
20250425,132200,31369400,42250,42250,42250,42250,0
|
|
20250425,132100,31369400,42250,42250,42250,42250,0
|
|
20250425,132000,31369400,42250,42250,42250,42250,0
|
|
20250425,131900,31369400,42250,42250,42250,42250,0
|
|
20250425,131800,31369400,42250,42250,42250,42250,0
|
|
20250425,131700,31369400,42250,42250,42250,42250,0
|
|
20250425,131600,31369400,42250,42250,42250,42250,0
|
|
20250425,131500,31369400,42250,42250,42250,42250,0
|
|
20250425,131400,31369400,42250,42250,42250,42250,0
|
|
20250425,131300,31369400,42250,42250,42250,42250,0
|
|
20250425,131200,31369400,42250,42250,42250,42250,0
|
|
20250425,131100,31369400,42250,42250,42250,42250,0
|
|
20250425,131000,31369400,42250,42250,42250,42250,0
|
|
20250425,130900,31369400,42250,42250,42250,42250,0
|
|
20250425,130800,31369400,42250,42250,42250,42250,0
|
|
20250425,130700,31369400,42250,42250,42250,42250,0
|
|
20250425,130600,31369400,42250,42250,42250,42250,0
|
|
20250425,130500,31369400,42250,42250,42250,42250,0
|
|
20250425,130400,31369400,42250,42250,42250,42250,0
|
|
20250425,130300,31369400,42250,42250,42250,42250,0
|
|
20250425,130200,31369400,42250,42250,42250,42250,0
|
|
20250425,130100,31369400,42250,42250,42250,42250,0
|
|
20250425,130000,31369400,42250,42250,42250,42250,0
|
|
20250425,125900,31369400,42250,42250,42250,42250,0
|
|
20250425,125800,31369400,42250,42250,42250,42250,0
|
|
20250425,125700,31369400,42250,42250,42250,42250,0
|
|
20250425,125600,31369400,42250,42250,42250,42250,0
|
|
20250425,125500,31369400,42250,42250,42250,42250,0
|
|
20250425,125400,31369400,42250,42250,42250,42250,0
|
|
20250425,125300,31369400,42250,42250,42250,42250,0
|
|
20250425,125200,31369400,42250,42250,42250,42250,0
|
|
20250425,125100,31369400,42250,42250,42250,42250,0
|
|
20250425,125000,31369400,42250,42250,42250,42250,0
|
|
20250425,124900,31369400,42250,42250,42250,42250,0
|
|
20250425,124800,31369400,42250,42250,42250,42250,0
|
|
20250425,124700,31369400,42250,42250,42250,42250,0
|
|
20250425,124600,31369400,42250,42250,42250,42250,0
|
|
20250425,124500,31369400,42250,42250,42250,42250,0
|
|
20250425,124400,31369400,42250,42250,42250,42250,0
|
|
20250425,124300,31369400,42250,42250,42250,42250,0
|
|
20250425,124200,31369400,42250,42250,42250,42250,0
|
|
20250425,124100,31369400,42250,42250,42250,42250,0
|
|
20250425,124000,31369400,42250,42250,42250,42250,0
|
|
20250425,123900,31369400,42250,42250,42250,42250,0
|
|
20250425,123800,31369400,42250,42250,42250,42250,0
|
|
20250425,123700,31369400,42250,42250,42250,42250,0
|
|
20250425,123600,31369400,42250,42250,42250,42250,4
|
|
20250425,123500,31200400,42250,42250,42250,42250,0
|
|
20250425,123400,31200400,42250,42250,42250,42250,0
|
|
20250425,123300,31200400,42250,42250,42250,42250,0
|
|
20250425,123200,31200400,42250,42250,42250,42250,0
|
|
20250425,123100,31200400,42250,42250,42250,42250,0
|
|
20250425,123000,31200400,42250,42250,42250,42250,0
|
|
20250425,122900,31200400,42250,42250,42250,42250,0
|
|
20250425,122800,31200400,42250,42250,42250,42250,0
|
|
20250425,122700,31200400,42250,42250,42250,42250,0
|
|
20250425,122600,31200400,42250,42250,42250,42250,0
|
|
20250425,122500,31200400,42250,42250,42250,42250,0
|
|
20250425,122400,31200400,42250,42250,42250,42250,0
|
|
20250425,122300,31200400,42250,42250,42250,42250,0
|
|
20250425,122200,31200400,42250,42250,42250,42250,0
|
|
20250425,122100,31200400,42250,42250,42250,42250,0
|
|
20250425,122000,31200400,42250,42250,42250,42250,0
|
|
20250425,121900,31200400,42250,42250,42250,42250,0
|
|
20250425,121800,31200400,42250,42250,42250,42250,0
|
|
20250425,121700,31200400,42250,42250,42250,42250,1
|
|
20250425,121600,31158150,42150,42150,42150,42150,0
|
|
20250425,121500,31158150,42150,42150,42150,42150,0
|
|
20250425,121400,31158150,42150,42150,42150,42150,0
|
|
20250425,121300,31158150,42150,42150,42150,42150,0
|
|
20250425,121200,31158150,42150,42150,42150,42150,0
|
|
20250425,121100,31158150,42150,42150,42150,42150,0
|
|
20250425,121000,31158150,42150,42150,42150,42150,0
|
|
20250425,120900,31158150,42150,42150,42150,42150,0
|
|
20250425,120800,31158150,42150,42150,42150,42150,0
|
|
20250425,120700,31158150,42150,42150,42150,42150,1
|
|
20250425,120600,31116000,42150,42150,42150,42150,0
|
|
20250425,120500,31116000,42150,42150,42150,42150,0
|
|
20250425,120400,31116000,42150,42150,42150,42150,0
|
|
20250425,120300,31116000,42150,42150,42150,42150,0
|
|
20250425,120200,31116000,42150,42150,42150,42150,0
|
|
20250425,120100,31116000,42150,42150,42150,42150,0
|
|
20250425,120000,31116000,42150,42150,42150,42150,0
|
|
20250425,115900,31116000,42150,42150,42150,42150,0
|
|
20250425,115800,31116000,42150,42150,42150,42150,0
|
|
20250425,115700,31116000,42150,42150,42150,42150,0
|
|
20250425,115600,31116000,42150,42150,42150,42150,0
|
|
20250425,115500,31116000,42150,42150,42150,42150,0
|
|
20250425,115400,31116000,42150,42150,42150,42150,0
|
|
20250425,115300,31116000,42150,42150,42150,42150,0
|
|
20250425,115200,31116000,42150,42150,42150,42150,0
|
|
20250425,115100,31116000,42150,42150,42150,42150,0
|
|
20250425,115000,31116000,42150,42150,42150,42150,0
|
|
20250425,114900,31116000,42150,42150,42150,42150,0
|
|
20250425,114800,31116000,42150,42150,42150,42150,0
|
|
20250425,114700,31116000,42150,42150,42150,42150,0
|
|
20250425,114600,31116000,42150,42150,42150,42150,0
|
|
20250425,114500,31116000,42150,42150,42150,42150,0
|
|
20250425,114400,31116000,42150,42150,42150,42150,0
|
|
20250425,114300,31116000,42150,42150,42150,42150,0
|
|
20250425,114200,31116000,42150,42150,42150,42150,0
|
|
20250425,114100,31116000,42150,42150,42150,42150,0
|
|
20250425,114000,31116000,42150,42150,42150,42150,0
|
|
20250425,113900,31116000,42150,42150,42150,42150,0
|
|
20250425,113800,31116000,42150,42150,42150,42150,0
|
|
20250425,113700,31116000,42150,42150,42150,42150,0
|
|
20250425,113600,31116000,42150,42150,42150,42150,0
|
|
20250425,113500,31116000,42150,42150,42150,42150,0
|
|
20250425,113400,31116000,42150,42150,42150,42150,0
|
|
20250425,113300,31116000,42150,42150,42150,42150,0
|
|
20250425,113200,31116000,42150,42150,42150,42150,0
|
|
20250425,113100,31116000,42150,42150,42150,42150,0
|
|
20250425,113000,31116000,42150,42150,42150,42150,0
|
|
20250425,112900,31116000,42150,42150,42150,42150,0
|
|
20250425,112800,31116000,42150,42150,42150,42150,7
|
|
20250425,112700,30820950,42200,42200,42200,42200,0
|
|
20250425,112600,30820950,42200,42200,42200,42200,2
|
|
20250425,112500,30736550,42200,42200,42200,42200,0
|
|
20250425,112400,30736550,42200,42200,42200,42200,0
|
|
20250425,112300,30736550,42200,42200,42200,42200,1
|
|
20250425,112200,30694350,42200,42200,42200,42200,0
|
|
20250425,112100,30694350,42200,42200,42200,42200,0
|
|
20250425,112000,30694350,42200,42200,42200,42200,0
|
|
20250425,111900,30694350,42200,42200,42200,42200,0
|
|
20250425,111800,30694350,42200,42200,42200,42200,0
|
|
20250425,111700,30694350,42200,42200,42200,42200,0
|
|
20250425,111600,30694350,42200,42200,42200,42200,0
|
|
20250425,111500,30694350,42200,42200,42200,42200,0
|
|
20250425,111400,30694350,42200,42200,42200,42200,0
|
|
20250425,111300,30694350,42200,42200,42200,42200,0
|
|
20250425,111200,30694350,42200,42200,42200,42200,0
|
|
20250425,111100,30694350,42200,42200,42200,42200,0
|
|
20250425,111000,30694350,42200,42200,42200,42200,0
|
|
20250425,110900,30694350,42200,42200,42200,42200,0
|
|
20250425,110800,30694350,42200,42200,42200,42200,0
|
|
20250425,110700,30694350,42200,42200,42200,42200,0
|
|
20250425,110600,30694350,42200,42200,42200,42200,0
|
|
20250425,110500,30694350,42200,42200,42200,42200,0
|
|
20250425,110400,30694350,42200,42200,42200,42200,0
|
|
20250425,110300,30694350,42200,42200,42200,42200,0
|
|
20250425,110200,30694350,42200,42200,42200,42200,0
|
|
20250425,110100,30694350,42200,42200,42200,42200,10
|
|
20250425,110000,30272350,42200,42200,42200,42200,1
|
|
20250425,105900,30230150,42150,42150,42150,42150,0
|
|
20250425,105800,30230150,42150,42150,42150,42150,0
|
|
20250425,105700,30230150,42150,42150,42150,42150,0
|
|
20250425,105600,30230150,42150,42150,42150,42150,52
|
|
20250425,105500,28038350,42100,42100,42100,42100,0
|
|
20250425,105400,28038350,42100,42100,42100,42100,0
|
|
20250425,105300,28038350,42100,42200,42200,42100,155
|
|
20250425,105200,21505350,42200,42200,42200,42200,0
|
|
20250425,105100,21505350,42200,42200,42200,42200,0
|
|
20250425,105000,21505350,42200,42200,42200,42200,0
|
|
20250425,104900,21505350,42200,42200,42200,42200,0
|
|
20250425,104800,21505350,42200,42200,42200,42200,0
|
|
20250425,104700,21505350,42200,42200,42200,42200,0
|
|
20250425,104600,21505350,42200,42200,42200,42200,0
|
|
20250425,104500,21505350,42200,42200,42200,42200,95
|
|
20250425,104400,17496350,42100,42100,42100,42100,0
|
|
20250425,104300,17496350,42100,42100,42100,42100,0
|
|
20250425,104200,17496350,42100,42100,42100,42100,0
|
|
20250425,104100,17496350,42100,42100,42100,42100,0
|
|
20250425,104000,17496350,42100,42100,42100,42100,0
|
|
20250425,103900,17496350,42100,42100,42100,42100,0
|
|
20250425,103800,17496350,42100,42100,42100,42100,0
|
|
20250425,103700,17496350,42100,42100,42100,42100,0
|
|
20250425,103600,17496350,42100,42100,42100,42100,0
|
|
20250425,103500,17496350,42100,42100,42100,42100,0
|
|
20250425,103400,17496350,42100,42100,42100,42100,0
|
|
20250425,103300,17496350,42100,42100,42100,42100,0
|
|
20250425,103200,17496350,42100,42100,42100,42100,0
|
|
20250425,103100,17496350,42100,42100,42100,42100,0
|
|
20250425,103000,17496350,42100,42100,42100,42100,1
|
|
20250425,102900,17454250,42050,42050,42050,42050,0
|
|
20250425,102800,17454250,42050,42050,42050,42050,0
|
|
20250425,102700,17454250,42050,42050,42050,42050,0
|
|
20250425,102600,17454250,42050,42050,42050,42050,0
|
|
20250425,102500,17454250,42050,42050,42050,42050,0
|
|
20250425,102400,17454250,42050,42050,42050,42050,0
|
|
20250425,102300,17454250,42050,42050,42050,42050,0
|
|
20250425,102200,17454250,42050,42050,42050,42050,0
|
|
20250425,102100,17454250,42050,42050,42050,42050,0
|
|
20250425,102000,17454250,42050,42050,42050,42050,1
|
|
20250425,101900,17412200,42100,42100,42100,42100,0
|
|
20250425,101800,17412200,42100,42100,42100,42100,0
|
|
20250425,101700,17412200,42100,42100,42100,42100,0
|
|
20250425,101600,17412200,42100,42100,42100,42100,0
|
|
20250425,101500,17412200,42100,42100,42100,42100,0
|
|
20250425,101400,17412200,42100,42100,42100,42100,3
|
|
20250425,101300,17285900,42100,42100,42100,42100,0
|
|
20250425,101200,17285900,42100,42100,42100,42100,0
|
|
20250425,101100,17285900,42100,42100,42100,42100,0
|
|
20250425,101000,17285900,42100,42100,42100,42100,0
|
|
20250425,100900,17285900,42100,42100,42100,42100,0
|
|
20250425,100800,17285900,42100,42100,42100,42100,0
|
|
20250425,100700,17285900,42100,42100,42100,42100,0
|
|
20250425,100600,17285900,42100,42100,42100,42100,10
|
|
20250425,100500,16864900,42100,42100,42100,42100,0
|
|
20250425,100400,16864900,42100,42100,42100,42100,0
|
|
20250425,100300,16864900,42100,42100,42100,42100,62
|
|
20250425,100200,14254700,42100,42100,42100,42100,0
|
|
20250425,100100,14254700,42100,42100,42100,42100,0
|
|
20250425,100000,14254700,42100,42100,42100,42100,1
|
|
20250425,095900,14212600,42300,42300,42300,42300,0
|
|
20250425,095800,14212600,42300,42300,42300,42300,0
|
|
20250425,095700,14212600,42300,42300,42300,42300,0
|
|
20250425,095600,14212600,42300,42300,42300,42300,0
|
|
20250425,095500,14212600,42300,42300,42300,42300,0
|
|
20250425,095400,14212600,42300,42300,42300,42300,0
|
|
20250425,095300,14212600,42300,42300,42300,42300,0
|
|
20250425,095200,14212600,42300,42300,42300,42300,0
|
|
20250425,095100,14212600,42300,42300,42300,42300,0
|
|
20250425,095000,14212600,42300,42300,42300,42300,0
|
|
20250425,094900,14212600,42300,42300,42300,42300,0
|
|
20250425,094800,14212600,42300,42300,42300,42300,0
|
|
20250425,094700,14212600,42300,42300,42300,42300,0
|
|
20250425,094600,14212600,42300,42300,42300,42300,0
|
|
20250425,094500,14212600,42300,42300,42300,42300,0
|
|
20250425,094400,14212600,42300,42300,42300,42300,0
|
|
20250425,094300,14212600,42300,42300,42300,42300,0
|
|
20250425,094200,14212600,42300,42300,42300,42300,1
|
|
20250425,094100,14170300,42050,42050,42050,42050,0
|
|
20250425,094000,14170300,42050,42050,42050,42050,0
|
|
20250425,093900,14170300,42050,42050,42050,42050,0
|
|
20250425,093800,14170300,42050,42050,42050,42050,0
|
|
20250425,093700,14170300,42050,42050,42050,42050,10
|
|
20250425,093600,13749800,42100,42100,42100,42100,0
|
|
20250425,093500,13749800,42100,42100,42100,42100,22
|
|
20250425,093400,12823600,42100,42100,42100,42100,14
|
|
20250425,093300,12234200,42100,42100,42100,42100,0
|
|
20250425,093200,12234200,42100,42150,42150,42100,82
|
|
20250425,093100,8781900,42100,42100,42100,42100,0
|
|
20250425,093000,8781900,42100,42100,42100,42100,0
|
|
20250425,092900,8781900,42100,42100,42100,42100,0
|
|
20250425,092800,8781900,42100,42100,42100,42100,0
|
|
20250425,092700,8781900,42100,42100,42100,42100,73
|
|
20250425,092600,5708600,42300,42300,42300,42300,0
|
|
20250425,092500,5708600,42300,42300,42300,42300,0
|
|
20250425,092400,5708600,42300,42300,42300,42300,0
|
|
20250425,092300,5708600,42300,42300,42300,42300,0
|
|
20250425,092200,5708600,42300,42300,42300,42300,0
|
|
20250425,092100,5708600,42300,42300,42300,42300,0
|
|
20250425,092000,5708600,42300,42300,42300,42300,0
|
|
20250425,091900,5708600,42300,42300,42300,42300,1
|
|
20250425,091800,5666300,42300,42300,42300,42300,0
|
|
20250425,091700,5666300,42300,42300,42300,42300,0
|
|
20250425,091600,5666300,42300,42300,42300,42300,0
|
|
20250425,091500,5666300,42300,42300,42300,42300,0
|
|
20250425,091400,5666300,42300,42300,42300,42300,1
|
|
20250425,091300,5624000,42300,42300,42300,42300,0
|
|
20250425,091200,5624000,42300,42300,42300,42300,0
|
|
20250425,091100,5624000,42300,42300,42300,42300,0
|
|
20250425,091000,5624000,42300,42300,42300,42300,1
|
|
20250425,090900,5581700,42050,42050,42050,42050,7
|
|
20250425,090800,5287350,42350,42300,42350,42300,82
|
|
20250425,090700,1815400,42300,42300,42300,42300,1
|
|
20250425,090600,1773100,42300,42300,42300,42300,0
|
|
20250425,090500,1773100,42300,42200,42300,42200,25
|
|
20250425,090400,715700,42100,42100,42100,42100,0
|
|
20250425,090300,715700,42100,42100,42100,42100,0
|
|
20250425,090200,715700,42100,42100,42100,42100,0
|
|
20250425,090100,715700,42100,42100,42100,42100,0
|
|
20250425,090000,715700,42100,42100,42100,42100,17
|