571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,182800,76368000,43600,43600,43600,43600,3
|
|
20250508,182700,76368000,43600,43600,43600,43600,0
|
|
20250508,182600,76368000,43600,43600,43600,43600,0
|
|
20250508,182500,76368000,43600,43600,43600,43600,0
|
|
20250508,182400,76368000,43600,43600,43600,43600,0
|
|
20250508,182300,76368000,43600,43600,43600,43600,0
|
|
20250508,182200,76368000,43600,43600,43600,43600,0
|
|
20250508,182100,76368000,43600,43600,43600,43600,0
|
|
20250508,182000,76368000,43600,43600,43600,43600,0
|
|
20250508,181900,76368000,43600,43600,43600,43600,0
|
|
20250508,181800,76368000,43600,43600,43600,43600,0
|
|
20250508,181700,76368000,43600,43600,43600,43600,0
|
|
20250508,181600,76368000,43600,43600,43600,43600,0
|
|
20250508,181500,76368000,43600,43600,43600,43600,0
|
|
20250508,181400,76368000,43600,43600,43600,43600,0
|
|
20250508,181300,76368000,43600,43600,43600,43600,0
|
|
20250508,181200,76368000,43600,43600,43600,43600,0
|
|
20250508,181100,76368000,43600,43600,43600,43600,0
|
|
20250508,181000,76368000,43600,43600,43600,43600,0
|
|
20250508,180900,76368000,43600,43600,43600,43600,0
|
|
20250508,180800,76368000,43600,43600,43600,43600,0
|
|
20250508,180700,76368000,43600,43600,43600,43600,0
|
|
20250508,180600,76368000,43600,43600,43600,43600,0
|
|
20250508,180500,76368000,43600,43600,43600,43600,0
|
|
20250508,180400,76368000,43600,43600,43600,43600,0
|
|
20250508,180300,76368000,43600,43600,43600,43600,0
|
|
20250508,180200,76368000,43600,43600,43600,43600,0
|
|
20250508,180100,76368000,43600,43600,43600,43600,0
|
|
20250508,180000,76368000,43600,43600,43600,43600,0
|
|
20250508,175900,76368000,43600,43600,43600,43600,0
|
|
20250508,175800,76368000,43600,43600,43600,43600,3
|
|
20250508,175700,76368000,43600,43600,43600,43600,0
|
|
20250508,175600,76368000,43600,43600,43600,43600,0
|
|
20250508,175500,76368000,43600,43600,43600,43600,0
|
|
20250508,175400,76368000,43600,43600,43600,43600,0
|
|
20250508,175300,76368000,43600,43600,43600,43600,0
|
|
20250508,175200,76368000,43600,43600,43600,43600,0
|
|
20250508,175100,76368000,43600,43600,43600,43600,0
|
|
20250508,175000,76368000,43600,43600,43600,43600,0
|
|
20250508,174900,76368000,43600,43600,43600,43600,0
|
|
20250508,174800,76368000,43600,43600,43600,43600,0
|
|
20250508,174700,76368000,43600,43600,43600,43600,0
|
|
20250508,174600,76368000,43600,43600,43600,43600,0
|
|
20250508,174500,76368000,43600,43600,43600,43600,0
|
|
20250508,174400,76368000,43600,43600,43600,43600,0
|
|
20250508,174300,76368000,43600,43600,43600,43600,0
|
|
20250508,174200,76368000,43600,43600,43600,43600,0
|
|
20250508,174100,76368000,43600,43600,43600,43600,0
|
|
20250508,174000,76368000,43600,43600,43600,43600,0
|
|
20250508,173900,76368000,43600,43600,43600,43600,0
|
|
20250508,173800,76368000,43600,43600,43600,43600,0
|
|
20250508,173700,76368000,43600,43600,43600,43600,0
|
|
20250508,173600,76368000,43600,43600,43600,43600,0
|
|
20250508,173500,76368000,43600,43600,43600,43600,0
|
|
20250508,173400,76368000,43600,43600,43600,43600,0
|
|
20250508,173300,76368000,43600,43600,43600,43600,0
|
|
20250508,173200,76368000,43600,43600,43600,43600,0
|
|
20250508,173100,76368000,43600,43600,43600,43600,0
|
|
20250508,173000,76368000,43600,43600,43600,43600,0
|
|
20250508,172900,76368000,43600,43600,43600,43600,0
|
|
20250508,172800,76368000,43600,43600,43600,43600,3
|
|
20250508,172700,76368000,43600,43600,43600,43600,0
|
|
20250508,172600,76368000,43600,43600,43600,43600,0
|
|
20250508,172500,76368000,43600,43600,43600,43600,0
|
|
20250508,172400,76368000,43600,43600,43600,43600,0
|
|
20250508,172300,76368000,43600,43600,43600,43600,0
|
|
20250508,172200,76368000,43600,43600,43600,43600,0
|
|
20250508,172100,76368000,43600,43600,43600,43600,0
|
|
20250508,172000,76368000,43600,43600,43600,43600,0
|
|
20250508,171900,76368000,43600,43600,43600,43600,0
|
|
20250508,171800,76368000,43600,43600,43600,43600,0
|
|
20250508,171700,76368000,43600,43600,43600,43600,0
|
|
20250508,171600,76368000,43600,43600,43600,43600,0
|
|
20250508,171500,76368000,43600,43600,43600,43600,0
|
|
20250508,171400,76368000,43600,43600,43600,43600,0
|
|
20250508,171300,76368000,43600,43600,43600,43600,0
|
|
20250508,171200,76368000,43600,43600,43600,43600,0
|
|
20250508,171100,76368000,43600,43600,43600,43600,0
|
|
20250508,171000,76368000,43600,43600,43600,43600,0
|
|
20250508,170900,76368000,43600,43600,43600,43600,0
|
|
20250508,170800,76368000,43600,43600,43600,43600,0
|
|
20250508,170700,76368000,43600,43600,43600,43600,0
|
|
20250508,170600,76368000,43600,43600,43600,43600,0
|
|
20250508,170500,76368000,43600,43600,43600,43600,0
|
|
20250508,170400,76368000,43600,43600,43600,43600,0
|
|
20250508,170300,76368000,43600,43600,43600,43600,0
|
|
20250508,170200,76368000,43600,43600,43600,43600,0
|
|
20250508,170100,76368000,43600,43600,43600,43600,0
|
|
20250508,170000,76368000,43600,43600,43600,43600,0
|
|
20250508,165900,76368000,43600,43600,43600,43600,0
|
|
20250508,165800,76368000,43600,43600,43600,43600,3
|
|
20250508,165700,76368000,43600,43600,43600,43600,0
|
|
20250508,165600,76368000,43600,43600,43600,43600,0
|
|
20250508,165500,76368000,43600,43600,43600,43600,0
|
|
20250508,165400,76368000,43600,43600,43600,43600,0
|
|
20250508,165300,76368000,43600,43600,43600,43600,0
|
|
20250508,165200,76368000,43600,43600,43600,43600,0
|
|
20250508,165100,76368000,43600,43600,43600,43600,0
|
|
20250508,165000,76368000,43600,43600,43600,43600,0
|
|
20250508,164900,76368000,43600,43600,43600,43600,0
|
|
20250508,164800,76368000,43600,43600,43600,43600,0
|
|
20250508,164700,76368000,43600,43600,43600,43600,0
|
|
20250508,164600,76368000,43600,43600,43600,43600,0
|
|
20250508,164500,76368000,43600,43600,43600,43600,0
|
|
20250508,164400,76368000,43600,43600,43600,43600,0
|
|
20250508,164300,76368000,43600,43600,43600,43600,0
|
|
20250508,164200,76368000,43600,43600,43600,43600,0
|
|
20250508,164100,76368000,43600,43600,43600,43600,0
|
|
20250508,164000,76368000,43600,43600,43600,43600,0
|
|
20250508,163900,76368000,43600,43600,43600,43600,0
|
|
20250508,163800,76368000,43600,43600,43600,43600,0
|
|
20250508,163700,76368000,43600,43600,43600,43600,0
|
|
20250508,163600,76368000,43600,43600,43600,43600,0
|
|
20250508,163500,76368000,43600,43600,43600,43600,0
|
|
20250508,163400,76368000,43600,43600,43600,43600,0
|
|
20250508,163300,76368000,43600,43600,43600,43600,0
|
|
20250508,163200,76368000,43600,43600,43600,43600,0
|
|
20250508,163100,76368000,43600,43600,43600,43600,0
|
|
20250508,163000,76368000,43600,43600,43600,43600,0
|
|
20250508,162900,76368000,43600,43600,43600,43600,0
|
|
20250508,162800,76368000,43600,43600,43600,43600,3
|
|
20250508,162700,76368000,43600,43600,43600,43600,0
|
|
20250508,162600,76368000,43600,43600,43600,43600,0
|
|
20250508,162500,76368000,43600,43600,43600,43600,0
|
|
20250508,162400,76368000,43600,43600,43600,43600,0
|
|
20250508,162300,76368000,43600,43600,43600,43600,0
|
|
20250508,162200,76368000,43600,43600,43600,43600,0
|
|
20250508,162100,76368000,43600,43600,43600,43600,0
|
|
20250508,162000,76368000,43600,43600,43600,43600,0
|
|
20250508,161900,76368000,43600,43600,43600,43600,0
|
|
20250508,161800,76368000,43600,43600,43600,43600,0
|
|
20250508,161700,76368000,43600,43600,43600,43600,0
|
|
20250508,161600,76368000,43600,43600,43600,43600,0
|
|
20250508,161500,76368000,43600,43600,43600,43600,0
|
|
20250508,161400,76368000,43600,43600,43600,43600,0
|
|
20250508,161300,76368000,43600,43600,43600,43600,0
|
|
20250508,161200,76368000,43600,43600,43600,43600,0
|
|
20250508,161100,76368000,43600,43600,43600,43600,0
|
|
20250508,161000,76368000,43600,43600,43600,43600,0
|
|
20250508,160900,76368000,43600,43600,43600,43600,0
|
|
20250508,160800,76368000,43600,43600,43600,43600,0
|
|
20250508,160700,76368000,43600,43600,43600,43600,0
|
|
20250508,160600,76368000,43600,43600,43600,43600,0
|
|
20250508,160500,76368000,43600,43600,43600,43600,0
|
|
20250508,160400,76368000,43600,43600,43600,43600,0
|
|
20250508,160300,76368000,43600,43600,43600,43600,0
|
|
20250508,160200,76368000,43600,43600,43600,43600,0
|
|
20250508,160100,76368000,43600,43600,43600,43600,0
|
|
20250508,160000,76368000,43600,43600,43600,43600,0
|
|
20250508,155900,76368000,43600,43600,43600,43600,0
|
|
20250508,155800,76368000,43600,43600,43600,43600,3
|
|
20250508,155700,76368000,43600,43600,43600,43600,0
|
|
20250508,155600,76368000,43600,43600,43600,43600,0
|
|
20250508,155500,76368000,43600,43600,43600,43600,0
|
|
20250508,155400,76368000,43600,43600,43600,43600,0
|
|
20250508,155300,76368000,43600,43600,43600,43600,0
|
|
20250508,155200,76368000,43600,43600,43600,43600,0
|
|
20250508,155100,76368000,43600,43600,43600,43600,0
|
|
20250508,155000,76368000,43600,43600,43600,43600,0
|
|
20250508,154900,76368000,43600,43600,43600,43600,0
|
|
20250508,154800,76368000,43600,43600,43600,43600,0
|
|
20250508,154700,76368000,43600,43600,43600,43600,0
|
|
20250508,154600,76368000,43600,43600,43600,43600,0
|
|
20250508,154500,76368000,43600,43600,43600,43600,0
|
|
20250508,154400,76368000,43600,43600,43600,43600,0
|
|
20250508,154300,76368000,43600,43600,43600,43600,0
|
|
20250508,154200,76368000,43600,43600,43600,43600,0
|
|
20250508,154100,76368000,43600,43600,43600,43600,0
|
|
20250508,154000,76368000,43600,43600,43600,43600,0
|
|
20250508,153900,76368000,43600,43600,43600,43600,0
|
|
20250508,153800,76368000,43600,43600,43600,43600,0
|
|
20250508,153700,76368000,43600,43600,43600,43600,0
|
|
20250508,153600,76368000,43600,43600,43600,43600,0
|
|
20250508,153500,76368000,43600,43600,43600,43600,0
|
|
20250508,153400,76368000,43600,43600,43600,43600,0
|
|
20250508,153300,76368000,43600,43600,43600,43600,0
|
|
20250508,153200,76368000,43600,43600,43600,43600,0
|
|
20250508,153100,76368000,43600,43600,43600,43600,0
|
|
20250508,153000,76368000,43600,43600,43600,43600,3
|
|
20250508,152900,76237200,43650,43650,43650,43650,0
|
|
20250508,152800,76237200,43650,43650,43650,43650,0
|
|
20250508,152700,76237200,43650,43650,43650,43650,0
|
|
20250508,152600,76237200,43650,43650,43650,43650,0
|
|
20250508,152500,76237200,43650,43650,43650,43650,0
|
|
20250508,152400,76237200,43650,43650,43650,43650,0
|
|
20250508,152300,76237200,43650,43650,43650,43650,0
|
|
20250508,152200,76237200,43650,43650,43650,43650,0
|
|
20250508,152100,76237200,43650,43650,43650,43650,0
|
|
20250508,152000,76237200,43650,43650,43650,43650,0
|
|
20250508,151900,76237200,43650,43650,43650,43650,0
|
|
20250508,151800,76237200,43650,43650,43650,43650,0
|
|
20250508,151700,76237200,43650,43650,43650,43650,15
|
|
20250508,151600,75582450,43650,43650,43650,43650,0
|
|
20250508,151500,75582450,43650,43650,43650,43650,0
|
|
20250508,151400,75582450,43650,43650,43650,43650,0
|
|
20250508,151300,75582450,43650,43650,43650,43650,0
|
|
20250508,151200,75582450,43650,43650,43650,43650,0
|
|
20250508,151100,75582450,43650,43650,43650,43650,0
|
|
20250508,151000,75582450,43650,43650,43650,43650,1
|
|
20250508,150900,75538800,43600,43600,43600,43600,0
|
|
20250508,150800,75538800,43600,43600,43600,43600,0
|
|
20250508,150700,75538800,43600,43600,43600,43600,0
|
|
20250508,150600,75538800,43600,43600,43600,43600,0
|
|
20250508,150500,75538800,43600,43600,43600,43600,0
|
|
20250508,150400,75538800,43600,43600,43600,43600,0
|
|
20250508,150300,75538800,43600,43600,43600,43600,0
|
|
20250508,150200,75538800,43600,43600,43600,43600,0
|
|
20250508,150100,75538800,43600,43600,43600,43600,0
|
|
20250508,150000,75538800,43600,43600,43600,43600,207
|
|
20250508,145900,66513600,43650,43650,43650,43650,0
|
|
20250508,145800,66513600,43650,43650,43650,43650,0
|
|
20250508,145700,66513600,43650,43650,43650,43650,5
|
|
20250508,145600,66295350,43650,43650,43650,43650,0
|
|
20250508,145500,66295350,43650,43650,43650,43650,0
|
|
20250508,145400,66295350,43650,43650,43650,43650,17
|
|
20250508,145300,65553300,43650,43650,43650,43650,1
|
|
20250508,145200,65509650,43650,43650,43650,43650,52
|
|
20250508,145100,63239850,43600,43600,43600,43600,0
|
|
20250508,145000,63239850,43600,43600,43600,43600,0
|
|
20250508,144900,63239850,43600,43650,43650,43600,18
|
|
20250508,144800,62454550,43600,43600,43600,43600,35
|
|
20250508,144700,60928550,43600,43600,43600,43600,0
|
|
20250508,144600,60928550,43600,43600,43600,43600,0
|
|
20250508,144500,60928550,43600,43600,43600,43600,0
|
|
20250508,144400,60928550,43600,43600,43600,43600,0
|
|
20250508,144300,60928550,43600,43600,43600,43600,12
|
|
20250508,144200,60405350,43600,43600,43600,43600,108
|
|
20250508,144100,55696550,43500,43500,43500,43500,0
|
|
20250508,144000,55696550,43500,43500,43500,43500,0
|
|
20250508,143900,55696550,43500,43500,43500,43500,10
|
|
20250508,143800,55261550,43500,43500,43500,43500,0
|
|
20250508,143700,55261550,43500,43500,43500,43500,0
|
|
20250508,143600,55261550,43500,43500,43500,43500,0
|
|
20250508,143500,55261550,43500,43500,43500,43500,0
|
|
20250508,143400,55261550,43500,43500,43500,43500,0
|
|
20250508,143300,55261550,43500,43500,43500,43500,0
|
|
20250508,143200,55261550,43500,43500,43500,43500,0
|
|
20250508,143100,55261550,43500,43500,43500,43500,0
|
|
20250508,143000,55261550,43500,43500,43500,43500,0
|
|
20250508,142900,55261550,43500,43500,43500,43500,10
|
|
20250508,142800,54826550,43500,43500,43500,43500,0
|
|
20250508,142700,54826550,43500,43500,43500,43500,0
|
|
20250508,142600,54826550,43500,43500,43500,43500,0
|
|
20250508,142500,54826550,43500,43500,43500,43500,0
|
|
20250508,142400,54826550,43500,43500,43500,43500,0
|
|
20250508,142300,54826550,43500,43500,43500,43500,0
|
|
20250508,142200,54826550,43500,43500,43500,43500,0
|
|
20250508,142100,54826550,43500,43500,43500,43500,73
|
|
20250508,142000,51651050,43500,43500,43500,43500,0
|
|
20250508,141900,51651050,43500,43500,43500,43500,0
|
|
20250508,141800,51651050,43500,43500,43500,43500,90
|
|
20250508,141700,47736050,43500,43500,43500,43500,0
|
|
20250508,141600,47736050,43500,43500,43500,43500,0
|
|
20250508,141500,47736050,43500,43500,43500,43500,0
|
|
20250508,141400,47736050,43500,43500,43500,43500,0
|
|
20250508,141300,47736050,43500,43500,43500,43500,0
|
|
20250508,141200,47736050,43500,43500,43500,43500,0
|
|
20250508,141100,47736050,43500,43500,43500,43500,0
|
|
20250508,141000,47736050,43500,43500,43500,43500,0
|
|
20250508,140900,47736050,43500,43500,43500,43500,0
|
|
20250508,140800,47736050,43500,43500,43500,43500,0
|
|
20250508,140700,47736050,43500,43500,43500,43500,60
|
|
20250508,140600,45126050,43450,43450,43450,43450,0
|
|
20250508,140500,45126050,43450,43450,43450,43450,0
|
|
20250508,140400,45126050,43450,43450,43450,43450,0
|
|
20250508,140300,45126050,43450,43450,43450,43450,0
|
|
20250508,140200,45126050,43450,43450,43450,43450,0
|
|
20250508,140100,45126050,43450,43450,43450,43450,0
|
|
20250508,140000,45126050,43450,43450,43450,43450,0
|
|
20250508,135900,45126050,43450,43450,43450,43450,0
|
|
20250508,135800,45126050,43450,43500,43500,43450,143
|
|
20250508,135700,38906350,43550,43550,43550,43550,0
|
|
20250508,135600,38906350,43550,43550,43550,43550,0
|
|
20250508,135500,38906350,43550,43550,43550,43550,0
|
|
20250508,135400,38906350,43550,43550,43550,43550,0
|
|
20250508,135300,38906350,43550,43550,43550,43550,0
|
|
20250508,135200,38906350,43550,43550,43550,43550,0
|
|
20250508,135100,38906350,43550,43550,43550,43550,0
|
|
20250508,135000,38906350,43550,43550,43550,43550,0
|
|
20250508,134900,38906350,43550,43550,43550,43550,25
|
|
20250508,134800,37817600,43550,43550,43550,43550,0
|
|
20250508,134700,37817600,43550,43550,43550,43550,0
|
|
20250508,134600,37817600,43550,43550,43550,43550,0
|
|
20250508,134500,37817600,43550,43550,43550,43550,75
|
|
20250508,134400,34551350,43550,43550,43550,43550,0
|
|
20250508,134300,34551350,43550,43550,43550,43550,0
|
|
20250508,134200,34551350,43550,43550,43550,43550,0
|
|
20250508,134100,34551350,43550,43550,43550,43550,0
|
|
20250508,134000,34551350,43550,43550,43550,43550,0
|
|
20250508,133900,34551350,43550,43550,43550,43550,0
|
|
20250508,133800,34551350,43550,43550,43550,43550,0
|
|
20250508,133700,34551350,43550,43550,43550,43550,0
|
|
20250508,133600,34551350,43550,43550,43550,43550,65
|
|
20250508,133500,31720600,43550,43550,43550,43550,0
|
|
20250508,133400,31720600,43550,43550,43550,43550,0
|
|
20250508,133300,31720600,43550,43550,43550,43550,2
|
|
20250508,133200,31633500,43550,43550,43550,43550,8
|
|
20250508,133100,31285100,43550,43550,43550,43550,0
|
|
20250508,133000,31285100,43550,43550,43550,43550,0
|
|
20250508,132900,31285100,43550,43550,43550,43550,0
|
|
20250508,132800,31285100,43550,43550,43550,43550,0
|
|
20250508,132700,31285100,43550,43550,43550,43550,0
|
|
20250508,132600,31285100,43550,43550,43550,43550,0
|
|
20250508,132500,31285100,43550,43550,43550,43550,0
|
|
20250508,132400,31285100,43550,43550,43550,43550,0
|
|
20250508,132300,31285100,43550,43550,43550,43550,0
|
|
20250508,132200,31285100,43550,43550,43550,43550,0
|
|
20250508,132100,31285100,43550,43550,43550,43550,0
|
|
20250508,132000,31285100,43550,43550,43550,43550,1
|
|
20250508,131900,31241550,43500,43500,43500,43500,10
|
|
20250508,131800,30806550,43500,43500,43500,43500,0
|
|
20250508,131700,30806550,43500,43500,43500,43500,0
|
|
20250508,131600,30806550,43500,43500,43500,43500,0
|
|
20250508,131500,30806550,43500,43500,43500,43500,0
|
|
20250508,131400,30806550,43500,43500,43500,43500,20
|
|
20250508,131300,29936550,43550,43550,43550,43550,0
|
|
20250508,131200,29936550,43550,43550,43550,43550,0
|
|
20250508,131100,29936550,43550,43550,43550,43550,0
|
|
20250508,131000,29936550,43550,43550,43550,43550,2
|
|
20250508,130900,29849450,43550,43550,43550,43550,0
|
|
20250508,130800,29849450,43550,43550,43550,43550,2
|
|
20250508,130700,29762350,43550,43550,43550,43550,0
|
|
20250508,130600,29762350,43550,43550,43550,43550,0
|
|
20250508,130500,29762350,43550,43550,43550,43550,0
|
|
20250508,130400,29762350,43550,43550,43550,43550,0
|
|
20250508,130300,29762350,43550,43550,43550,43550,0
|
|
20250508,130200,29762350,43550,43550,43550,43550,0
|
|
20250508,130100,29762350,43550,43550,43550,43550,1
|
|
20250508,130000,29718800,43550,43550,43550,43550,2
|
|
20250508,125900,29631700,43500,43500,43500,43500,0
|
|
20250508,125800,29631700,43500,43500,43500,43500,0
|
|
20250508,125700,29631700,43500,43500,43500,43500,0
|
|
20250508,125600,29631700,43500,43500,43500,43500,0
|
|
20250508,125500,29631700,43500,43500,43500,43500,3
|
|
20250508,125400,29501200,43450,43450,43450,43450,0
|
|
20250508,125300,29501200,43450,43450,43450,43450,0
|
|
20250508,125200,29501200,43450,43450,43450,43450,0
|
|
20250508,125100,29501200,43450,43450,43450,43450,0
|
|
20250508,125000,29501200,43450,43450,43450,43450,0
|
|
20250508,124900,29501200,43450,43450,43450,43450,0
|
|
20250508,124800,29501200,43450,43450,43450,43450,0
|
|
20250508,124700,29501200,43450,43450,43450,43450,0
|
|
20250508,124600,29501200,43450,43450,43450,43450,0
|
|
20250508,124500,29501200,43450,43450,43450,43450,0
|
|
20250508,124400,29501200,43450,43450,43450,43450,0
|
|
20250508,124300,29501200,43450,43450,43450,43450,0
|
|
20250508,124200,29501200,43450,43450,43450,43450,0
|
|
20250508,124100,29501200,43450,43450,43450,43450,0
|
|
20250508,124000,29501200,43450,43450,43450,43450,0
|
|
20250508,123900,29501200,43450,43450,43450,43450,0
|
|
20250508,123800,29501200,43450,43450,43450,43450,0
|
|
20250508,123700,29501200,43450,43450,43450,43450,0
|
|
20250508,123600,29501200,43450,43450,43450,43450,0
|
|
20250508,123500,29501200,43450,43450,43450,43450,0
|
|
20250508,123400,29501200,43450,43450,43450,43450,0
|
|
20250508,123300,29501200,43450,43450,43450,43450,0
|
|
20250508,123200,29501200,43450,43450,43450,43450,0
|
|
20250508,123100,29501200,43450,43450,43450,43450,0
|
|
20250508,123000,29501200,43450,43450,43450,43450,0
|
|
20250508,122900,29501200,43450,43450,43450,43450,0
|
|
20250508,122800,29501200,43450,43450,43450,43450,0
|
|
20250508,122700,29501200,43450,43450,43450,43450,0
|
|
20250508,122600,29501200,43450,43450,43450,43450,0
|
|
20250508,122500,29501200,43450,43450,43450,43450,0
|
|
20250508,122400,29501200,43450,43450,43450,43450,0
|
|
20250508,122300,29501200,43450,43450,43450,43450,0
|
|
20250508,122200,29501200,43450,43450,43450,43450,0
|
|
20250508,122100,29501200,43450,43450,43450,43450,0
|
|
20250508,122000,29501200,43450,43450,43450,43450,0
|
|
20250508,121900,29501200,43450,43450,43450,43450,0
|
|
20250508,121800,29501200,43450,43450,43450,43450,0
|
|
20250508,121700,29501200,43450,43450,43450,43450,0
|
|
20250508,121600,29501200,43450,43450,43450,43450,0
|
|
20250508,121500,29501200,43450,43450,43450,43450,0
|
|
20250508,121400,29501200,43450,43450,43450,43450,0
|
|
20250508,121300,29501200,43450,43450,43450,43450,0
|
|
20250508,121200,29501200,43450,43450,43450,43450,0
|
|
20250508,121100,29501200,43450,43450,43450,43450,0
|
|
20250508,121000,29501200,43450,43450,43450,43450,0
|
|
20250508,120900,29501200,43450,43450,43450,43450,0
|
|
20250508,120800,29501200,43450,43450,43450,43450,0
|
|
20250508,120700,29501200,43450,43450,43450,43450,0
|
|
20250508,120600,29501200,43450,43450,43450,43450,0
|
|
20250508,120500,29501200,43450,43450,43450,43450,0
|
|
20250508,120400,29501200,43450,43450,43450,43450,0
|
|
20250508,120300,29501200,43450,43450,43450,43450,0
|
|
20250508,120200,29501200,43450,43450,43450,43450,0
|
|
20250508,120100,29501200,43450,43450,43450,43450,0
|
|
20250508,120000,29501200,43450,43450,43450,43450,0
|
|
20250508,115900,29501200,43450,43450,43450,43450,0
|
|
20250508,115800,29501200,43450,43450,43450,43450,0
|
|
20250508,115700,29501200,43450,43450,43450,43450,0
|
|
20250508,115600,29501200,43450,43450,43450,43450,30
|
|
20250508,115500,28197700,43500,43500,43500,43500,0
|
|
20250508,115400,28197700,43500,43500,43500,43500,0
|
|
20250508,115300,28197700,43500,43500,43500,43500,0
|
|
20250508,115200,28197700,43500,43500,43500,43500,0
|
|
20250508,115100,28197700,43500,43500,43500,43500,3
|
|
20250508,115000,28067200,43500,43500,43500,43500,0
|
|
20250508,114900,28067200,43500,43500,43500,43500,0
|
|
20250508,114800,28067200,43500,43500,43500,43500,0
|
|
20250508,114700,28067200,43500,43500,43500,43500,0
|
|
20250508,114600,28067200,43500,43500,43500,43500,20
|
|
20250508,114500,27197200,43500,43500,43500,43500,20
|
|
20250508,114400,26327200,43500,43500,43500,43500,0
|
|
20250508,114300,26327200,43500,43500,43500,43500,0
|
|
20250508,114200,26327200,43500,43500,43500,43500,0
|
|
20250508,114100,26327200,43500,43500,43500,43500,4
|
|
20250508,114000,26153200,43500,43500,43500,43500,0
|
|
20250508,113900,26153200,43500,43500,43500,43500,3
|
|
20250508,113800,26022700,43500,43500,43500,43500,5
|
|
20250508,113700,25805200,43450,43450,43450,43450,0
|
|
20250508,113600,25805200,43450,43450,43450,43450,0
|
|
20250508,113500,25805200,43450,43450,43450,43450,0
|
|
20250508,113400,25805200,43450,43450,43450,43450,0
|
|
20250508,113300,25805200,43450,43450,43450,43450,25
|
|
20250508,113200,24718950,43550,43550,43550,43550,0
|
|
20250508,113100,24718950,43550,43550,43550,43550,0
|
|
20250508,113000,24718950,43550,43550,43550,43550,0
|
|
20250508,112900,24718950,43550,43550,43550,43550,3
|
|
20250508,112800,24588300,43550,43550,43550,43550,0
|
|
20250508,112700,24588300,43550,43550,43550,43550,0
|
|
20250508,112600,24588300,43550,43550,43550,43550,0
|
|
20250508,112500,24588300,43550,43550,43550,43550,0
|
|
20250508,112400,24588300,43550,43550,43550,43550,0
|
|
20250508,112300,24588300,43550,43550,43550,43550,0
|
|
20250508,112200,24588300,43550,43550,43550,43550,0
|
|
20250508,112100,24588300,43550,43550,43550,43550,0
|
|
20250508,112000,24588300,43550,43550,43550,43550,0
|
|
20250508,111900,24588300,43550,43550,43550,43550,0
|
|
20250508,111800,24588300,43550,43550,43550,43550,0
|
|
20250508,111700,24588300,43550,43550,43550,43550,0
|
|
20250508,111600,24588300,43550,43550,43550,43550,0
|
|
20250508,111500,24588300,43550,43550,43550,43550,0
|
|
20250508,111400,24588300,43550,43550,43550,43550,0
|
|
20250508,111300,24588300,43550,43550,43550,43550,0
|
|
20250508,111200,24588300,43550,43550,43550,43550,0
|
|
20250508,111100,24588300,43550,43550,43550,43550,0
|
|
20250508,111000,24588300,43550,43550,43550,43550,10
|
|
20250508,110900,24152800,43550,43550,43550,43550,0
|
|
20250508,110800,24152800,43550,43550,43550,43550,0
|
|
20250508,110700,24152800,43550,43550,43550,43550,0
|
|
20250508,110600,24152800,43550,43550,43550,43550,0
|
|
20250508,110500,24152800,43550,43550,43550,43550,0
|
|
20250508,110400,24152800,43550,43550,43550,43550,0
|
|
20250508,110300,24152800,43550,43550,43550,43550,0
|
|
20250508,110200,24152800,43550,43550,43550,43550,0
|
|
20250508,110100,24152800,43550,43550,43550,43550,0
|
|
20250508,110000,24152800,43550,43550,43550,43550,0
|
|
20250508,105900,24152800,43550,43550,43550,43550,0
|
|
20250508,105800,24152800,43550,43550,43550,43550,0
|
|
20250508,105700,24152800,43550,43550,43550,43550,0
|
|
20250508,105600,24152800,43550,43550,43550,43550,0
|
|
20250508,105500,24152800,43550,43550,43550,43550,0
|
|
20250508,105400,24152800,43550,43550,43550,43550,0
|
|
20250508,105300,24152800,43550,43550,43550,43550,0
|
|
20250508,105200,24152800,43550,43550,43550,43550,0
|
|
20250508,105100,24152800,43550,43550,43550,43550,0
|
|
20250508,105000,24152800,43550,43550,43550,43550,0
|
|
20250508,104900,24152800,43550,43550,43550,43550,0
|
|
20250508,104800,24152800,43550,43550,43550,43550,0
|
|
20250508,104700,24152800,43550,43550,43550,43550,0
|
|
20250508,104600,24152800,43550,43550,43550,43550,0
|
|
20250508,104500,24152800,43550,43550,43550,43550,0
|
|
20250508,104400,24152800,43550,43550,43550,43550,0
|
|
20250508,104300,24152800,43550,43550,43550,43550,0
|
|
20250508,104200,24152800,43550,43550,43550,43550,0
|
|
20250508,104100,24152800,43550,43550,43550,43550,0
|
|
20250508,104000,24152800,43550,43550,43550,43550,0
|
|
20250508,103900,24152800,43550,43550,43550,43550,0
|
|
20250508,103800,24152800,43550,43550,43550,43550,0
|
|
20250508,103700,24152800,43550,43550,43550,43550,0
|
|
20250508,103600,24152800,43550,43550,43550,43550,0
|
|
20250508,103500,24152800,43550,43550,43550,43550,0
|
|
20250508,103400,24152800,43550,43550,43550,43550,0
|
|
20250508,103300,24152800,43550,43550,43550,43550,0
|
|
20250508,103200,24152800,43550,43550,43550,43550,82
|
|
20250508,103100,20581700,43550,43550,43550,43550,18
|
|
20250508,103000,19797800,43550,43550,43550,43550,0
|
|
20250508,102900,19797800,43550,43550,43550,43550,0
|
|
20250508,102800,19797800,43550,43550,43550,43550,0
|
|
20250508,102700,19797800,43550,43550,43550,43550,0
|
|
20250508,102600,19797800,43550,43550,43550,43550,0
|
|
20250508,102500,19797800,43550,43550,43550,43550,0
|
|
20250508,102400,19797800,43550,43550,43550,43550,0
|
|
20250508,102300,19797800,43550,43550,43550,43550,0
|
|
20250508,102200,19797800,43550,43550,43550,43550,0
|
|
20250508,102100,19797800,43550,43550,43550,43550,233
|
|
20250508,102000,9650650,43600,43550,43600,43550,90
|
|
20250508,101900,5731100,43500,43500,43500,43500,1
|
|
20250508,101800,5687600,43500,43500,43500,43500,0
|
|
20250508,101700,5687600,43500,43500,43500,43500,0
|
|
20250508,101600,5687600,43500,43500,43500,43500,29
|
|
20250508,101500,4426100,43500,43500,43500,43500,0
|
|
20250508,101400,4426100,43500,43500,43500,43500,0
|
|
20250508,101300,4426100,43500,43500,43500,43500,9
|
|
20250508,101200,4034600,43450,43450,43450,43450,0
|
|
20250508,101100,4034600,43450,43450,43450,43450,0
|
|
20250508,101000,4034600,43450,43450,43450,43450,0
|
|
20250508,100900,4034600,43450,43450,43450,43450,0
|
|
20250508,100800,4034600,43450,43450,43450,43450,0
|
|
20250508,100700,4034600,43450,43450,43450,43450,0
|
|
20250508,100600,4034600,43450,43450,43450,43450,0
|
|
20250508,100500,4034600,43450,43450,43450,43450,0
|
|
20250508,100400,4034600,43450,43450,43450,43450,0
|
|
20250508,100300,4034600,43450,43450,43450,43450,0
|
|
20250508,100200,4034600,43450,43450,43450,43450,0
|
|
20250508,100100,4034600,43450,43450,43450,43450,0
|
|
20250508,100000,4034600,43450,43450,43450,43450,0
|
|
20250508,095900,4034600,43450,43450,43450,43450,1
|
|
20250508,095800,3991150,43500,43500,43500,43500,0
|
|
20250508,095700,3991150,43500,43500,43500,43500,0
|
|
20250508,095600,3991150,43500,43500,43500,43500,0
|
|
20250508,095500,3991150,43500,43500,43500,43500,0
|
|
20250508,095400,3991150,43500,43500,43500,43500,0
|
|
20250508,095300,3991150,43500,43500,43500,43500,0
|
|
20250508,095200,3991150,43500,43500,43500,43500,34
|
|
20250508,095100,2512150,43450,43450,43450,43450,0
|
|
20250508,095000,2512150,43450,43450,43450,43450,30
|
|
20250508,094900,1208650,43450,43450,43450,43450,0
|
|
20250508,094800,1208650,43450,43450,43450,43450,0
|
|
20250508,094700,1208650,43450,43450,43450,43450,0
|
|
20250508,094600,1208650,43450,43450,43450,43450,0
|
|
20250508,094500,1208650,43450,43450,43450,43450,1
|
|
20250508,094400,1165200,43450,43450,43450,43450,0
|
|
20250508,094300,1165200,43450,43450,43450,43450,0
|
|
20250508,094200,1165200,43450,43450,43450,43450,0
|
|
20250508,094100,1165200,43450,43450,43450,43450,0
|
|
20250508,094000,1165200,43450,43450,43450,43450,0
|
|
20250508,093900,1165200,43450,43450,43450,43450,0
|
|
20250508,093800,1165200,43450,43450,43450,43450,0
|
|
20250508,093700,1165200,43450,43450,43450,43450,0
|
|
20250508,093600,1165200,43450,43450,43450,43450,0
|
|
20250508,093500,1165200,43450,43450,43450,43450,0
|
|
20250508,093400,1165200,43450,43450,43450,43450,1
|
|
20250508,093300,1121750,43200,43200,43200,43200,0
|
|
20250508,093200,1121750,43200,43200,43200,43200,0
|
|
20250508,093100,1121750,43200,43200,43200,43200,0
|
|
20250508,093000,1121750,43200,43200,43200,43200,0
|
|
20250508,092900,1121750,43200,43200,43200,43200,0
|
|
20250508,092800,1121750,43200,43200,43200,43200,0
|
|
20250508,092700,1121750,43200,43200,43200,43200,0
|
|
20250508,092600,1121750,43200,43200,43200,43200,0
|
|
20250508,092500,1121750,43200,43200,43200,43200,0
|
|
20250508,092400,1121750,43200,43200,43200,43200,0
|
|
20250508,092300,1121750,43200,43200,43200,43200,0
|
|
20250508,092200,1121750,43200,43200,43200,43200,20
|
|
20250508,092100,257750,43000,43000,43000,43000,0
|
|
20250508,092000,257750,43000,43000,43000,43000,0
|
|
20250508,091900,257750,43000,43000,43000,43000,0
|
|
20250508,091800,257750,43000,43000,43000,43000,0
|
|
20250508,091700,257750,43000,43000,43000,43000,0
|
|
20250508,091600,257750,43000,43000,43000,43000,0
|
|
20250508,091500,257750,43000,43000,43000,43000,1
|
|
20250508,091400,214750,42950,42950,42950,42950,0
|
|
20250508,091300,214750,42950,42950,42950,42950,0
|
|
20250508,091200,214750,42950,42950,42950,42950,0
|
|
20250508,091100,214750,42950,42950,42950,42950,0
|
|
20250508,091000,214750,42950,42950,42950,42950,0
|
|
20250508,090900,214750,42950,42950,42950,42950,5
|
|
20250508,090800,0,43300,43300,43300,43300,0
|
|
20250508,090700,0,43300,43300,43300,43300,0
|
|
20250508,090600,0,43300,43300,43300,43300,0
|
|
20250508,090500,0,43300,43300,43300,43300,0
|
|
20250508,090400,0,43300,43300,43300,43300,0
|
|
20250508,090300,0,43300,43300,43300,43300,0
|
|
20250508,090200,0,43300,43300,43300,43300,0
|
|
20250508,090100,0,43300,43300,43300,43300,0
|
|
20250508,090000,0,43300,43300,43300,43300,0
|