571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,182800,43975500,43650,43650,43650,43650,4
|
|
20250509,182700,43975500,43650,43650,43650,43650,0
|
|
20250509,182600,43975500,43650,43650,43650,43650,0
|
|
20250509,182500,43975500,43650,43650,43650,43650,0
|
|
20250509,182400,43975500,43650,43650,43650,43650,0
|
|
20250509,182300,43975500,43650,43650,43650,43650,0
|
|
20250509,182200,43975500,43650,43650,43650,43650,0
|
|
20250509,182100,43975500,43650,43650,43650,43650,0
|
|
20250509,182000,43975500,43650,43650,43650,43650,0
|
|
20250509,181900,43975500,43650,43650,43650,43650,0
|
|
20250509,181800,43975500,43650,43650,43650,43650,0
|
|
20250509,181700,43975500,43650,43650,43650,43650,0
|
|
20250509,181600,43975500,43650,43650,43650,43650,0
|
|
20250509,181500,43975500,43650,43650,43650,43650,0
|
|
20250509,181400,43975500,43650,43650,43650,43650,0
|
|
20250509,181300,43975500,43650,43650,43650,43650,0
|
|
20250509,181200,43975500,43650,43650,43650,43650,0
|
|
20250509,181100,43975500,43650,43650,43650,43650,0
|
|
20250509,181000,43975500,43650,43650,43650,43650,0
|
|
20250509,180900,43975500,43650,43650,43650,43650,0
|
|
20250509,180800,43975500,43650,43650,43650,43650,0
|
|
20250509,180700,43975500,43650,43650,43650,43650,0
|
|
20250509,180600,43975500,43650,43650,43650,43650,0
|
|
20250509,180500,43975500,43650,43650,43650,43650,0
|
|
20250509,180400,43975500,43650,43650,43650,43650,0
|
|
20250509,180300,43975500,43650,43650,43650,43650,0
|
|
20250509,180200,43975500,43650,43650,43650,43650,0
|
|
20250509,180100,43975500,43650,43650,43650,43650,0
|
|
20250509,180000,43975500,43650,43650,43650,43650,0
|
|
20250509,175900,43975500,43650,43650,43650,43650,0
|
|
20250509,175800,43975500,43650,43650,43650,43650,4
|
|
20250509,175700,43975500,43650,43650,43650,43650,0
|
|
20250509,175600,43975500,43650,43650,43650,43650,0
|
|
20250509,175500,43975500,43650,43650,43650,43650,0
|
|
20250509,175400,43975500,43650,43650,43650,43650,0
|
|
20250509,175300,43975500,43650,43650,43650,43650,0
|
|
20250509,175200,43975500,43650,43650,43650,43650,0
|
|
20250509,175100,43975500,43650,43650,43650,43650,0
|
|
20250509,175000,43975500,43650,43650,43650,43650,0
|
|
20250509,174900,43975500,43650,43650,43650,43650,0
|
|
20250509,174800,43975500,43650,43650,43650,43650,0
|
|
20250509,174700,43975500,43650,43650,43650,43650,0
|
|
20250509,174600,43975500,43650,43650,43650,43650,0
|
|
20250509,174500,43975500,43650,43650,43650,43650,0
|
|
20250509,174400,43975500,43650,43650,43650,43650,0
|
|
20250509,174300,43975500,43650,43650,43650,43650,0
|
|
20250509,174200,43975500,43650,43650,43650,43650,0
|
|
20250509,174100,43975500,43650,43650,43650,43650,0
|
|
20250509,174000,43975500,43650,43650,43650,43650,0
|
|
20250509,173900,43975500,43650,43650,43650,43650,0
|
|
20250509,173800,43975500,43650,43650,43650,43650,0
|
|
20250509,173700,43975500,43650,43650,43650,43650,0
|
|
20250509,173600,43975500,43650,43650,43650,43650,0
|
|
20250509,173500,43975500,43650,43650,43650,43650,0
|
|
20250509,173400,43975500,43650,43650,43650,43650,0
|
|
20250509,173300,43975500,43650,43650,43650,43650,0
|
|
20250509,173200,43975500,43650,43650,43650,43650,0
|
|
20250509,173100,43975500,43650,43650,43650,43650,0
|
|
20250509,173000,43975500,43650,43650,43650,43650,0
|
|
20250509,172900,43975500,43650,43650,43650,43650,0
|
|
20250509,172800,43975500,43650,43650,43650,43650,4
|
|
20250509,172700,43975500,43650,43650,43650,43650,0
|
|
20250509,172600,43975500,43650,43650,43650,43650,0
|
|
20250509,172500,43975500,43650,43650,43650,43650,0
|
|
20250509,172400,43975500,43650,43650,43650,43650,0
|
|
20250509,172300,43975500,43650,43650,43650,43650,0
|
|
20250509,172200,43975500,43650,43650,43650,43650,0
|
|
20250509,172100,43975500,43650,43650,43650,43650,0
|
|
20250509,172000,43975500,43650,43650,43650,43650,0
|
|
20250509,171900,43975500,43650,43650,43650,43650,0
|
|
20250509,171800,43975500,43650,43650,43650,43650,0
|
|
20250509,171700,43975500,43650,43650,43650,43650,0
|
|
20250509,171600,43975500,43650,43650,43650,43650,0
|
|
20250509,171500,43975500,43650,43650,43650,43650,0
|
|
20250509,171400,43975500,43650,43650,43650,43650,0
|
|
20250509,171300,43975500,43650,43650,43650,43650,0
|
|
20250509,171200,43975500,43650,43650,43650,43650,0
|
|
20250509,171100,43975500,43650,43650,43650,43650,0
|
|
20250509,171000,43975500,43650,43650,43650,43650,0
|
|
20250509,170900,43975500,43650,43650,43650,43650,0
|
|
20250509,170800,43975500,43650,43650,43650,43650,0
|
|
20250509,170700,43975500,43650,43650,43650,43650,0
|
|
20250509,170600,43975500,43650,43650,43650,43650,0
|
|
20250509,170500,43975500,43650,43650,43650,43650,0
|
|
20250509,170400,43975500,43650,43650,43650,43650,0
|
|
20250509,170300,43975500,43650,43650,43650,43650,0
|
|
20250509,170200,43975500,43650,43650,43650,43650,0
|
|
20250509,170100,43975500,43650,43650,43650,43650,0
|
|
20250509,170000,43975500,43650,43650,43650,43650,0
|
|
20250509,165900,43975500,43650,43650,43650,43650,0
|
|
20250509,165800,43975500,43650,43650,43650,43650,4
|
|
20250509,165700,43975500,43650,43650,43650,43650,0
|
|
20250509,165600,43975500,43650,43650,43650,43650,0
|
|
20250509,165500,43975500,43650,43650,43650,43650,0
|
|
20250509,165400,43975500,43650,43650,43650,43650,0
|
|
20250509,165300,43975500,43650,43650,43650,43650,0
|
|
20250509,165200,43975500,43650,43650,43650,43650,0
|
|
20250509,165100,43975500,43650,43650,43650,43650,0
|
|
20250509,165000,43975500,43650,43650,43650,43650,0
|
|
20250509,164900,43975500,43650,43650,43650,43650,0
|
|
20250509,164800,43975500,43650,43650,43650,43650,0
|
|
20250509,164700,43975500,43650,43650,43650,43650,0
|
|
20250509,164600,43975500,43650,43650,43650,43650,0
|
|
20250509,164500,43975500,43650,43650,43650,43650,0
|
|
20250509,164400,43975500,43650,43650,43650,43650,0
|
|
20250509,164300,43975500,43650,43650,43650,43650,0
|
|
20250509,164200,43975500,43650,43650,43650,43650,0
|
|
20250509,164100,43975500,43650,43650,43650,43650,0
|
|
20250509,164000,43975500,43650,43650,43650,43650,0
|
|
20250509,163900,43975500,43650,43650,43650,43650,0
|
|
20250509,163800,43975500,43650,43650,43650,43650,0
|
|
20250509,163700,43975500,43650,43650,43650,43650,0
|
|
20250509,163600,43975500,43650,43650,43650,43650,0
|
|
20250509,163500,43975500,43650,43650,43650,43650,0
|
|
20250509,163400,43975500,43650,43650,43650,43650,0
|
|
20250509,163300,43975500,43650,43650,43650,43650,0
|
|
20250509,163200,43975500,43650,43650,43650,43650,0
|
|
20250509,163100,43975500,43650,43650,43650,43650,0
|
|
20250509,163000,43975500,43650,43650,43650,43650,0
|
|
20250509,162900,43975500,43650,43650,43650,43650,0
|
|
20250509,162800,43975500,43650,43650,43650,43650,4
|
|
20250509,162700,43975500,43650,43650,43650,43650,0
|
|
20250509,162600,43975500,43650,43650,43650,43650,0
|
|
20250509,162500,43975500,43650,43650,43650,43650,0
|
|
20250509,162400,43975500,43650,43650,43650,43650,0
|
|
20250509,162300,43975500,43650,43650,43650,43650,0
|
|
20250509,162200,43975500,43650,43650,43650,43650,0
|
|
20250509,162100,43975500,43650,43650,43650,43650,0
|
|
20250509,162000,43975500,43650,43650,43650,43650,0
|
|
20250509,161900,43975500,43650,43650,43650,43650,0
|
|
20250509,161800,43975500,43650,43650,43650,43650,0
|
|
20250509,161700,43975500,43650,43650,43650,43650,0
|
|
20250509,161600,43975500,43650,43650,43650,43650,0
|
|
20250509,161500,43975500,43650,43650,43650,43650,0
|
|
20250509,161400,43975500,43650,43650,43650,43650,0
|
|
20250509,161300,43975500,43650,43650,43650,43650,0
|
|
20250509,161200,43975500,43650,43650,43650,43650,0
|
|
20250509,161100,43975500,43650,43650,43650,43650,0
|
|
20250509,161000,43975500,43650,43650,43650,43650,0
|
|
20250509,160900,43975500,43650,43650,43650,43650,0
|
|
20250509,160800,43975500,43650,43650,43650,43650,0
|
|
20250509,160700,43975500,43650,43650,43650,43650,0
|
|
20250509,160600,43975500,43650,43650,43650,43650,0
|
|
20250509,160500,43975500,43650,43650,43650,43650,0
|
|
20250509,160400,43975500,43650,43650,43650,43650,0
|
|
20250509,160300,43975500,43650,43650,43650,43650,0
|
|
20250509,160200,43975500,43650,43650,43650,43650,0
|
|
20250509,160100,43975500,43650,43650,43650,43650,0
|
|
20250509,160000,43975500,43650,43650,43650,43650,0
|
|
20250509,155900,43975500,43650,43650,43650,43650,0
|
|
20250509,155800,43975500,43650,43650,43650,43650,4
|
|
20250509,155700,43975500,43650,43650,43650,43650,0
|
|
20250509,155600,43975500,43650,43650,43650,43650,0
|
|
20250509,155500,43975500,43650,43650,43650,43650,0
|
|
20250509,155400,43975500,43650,43650,43650,43650,0
|
|
20250509,155300,43975500,43650,43650,43650,43650,0
|
|
20250509,155200,43975500,43650,43650,43650,43650,0
|
|
20250509,155100,43975500,43650,43650,43650,43650,0
|
|
20250509,155000,43975500,43650,43650,43650,43650,0
|
|
20250509,154900,43975500,43650,43650,43650,43650,0
|
|
20250509,154800,43975500,43650,43650,43650,43650,0
|
|
20250509,154700,43975500,43650,43650,43650,43650,0
|
|
20250509,154600,43975500,43650,43650,43650,43650,0
|
|
20250509,154500,43975500,43650,43650,43650,43650,0
|
|
20250509,154400,43975500,43650,43650,43650,43650,0
|
|
20250509,154300,43975500,43650,43650,43650,43650,0
|
|
20250509,154200,43975500,43650,43650,43650,43650,0
|
|
20250509,154100,43975500,43650,43650,43650,43650,0
|
|
20250509,154000,43975500,43650,43650,43650,43650,0
|
|
20250509,153900,43975500,43650,43650,43650,43650,0
|
|
20250509,153800,43975500,43650,43650,43650,43650,0
|
|
20250509,153700,43975500,43650,43650,43650,43650,0
|
|
20250509,153600,43975500,43650,43650,43650,43650,0
|
|
20250509,153500,43975500,43650,43650,43650,43650,0
|
|
20250509,153400,43975500,43650,43650,43650,43650,0
|
|
20250509,153300,43975500,43650,43650,43650,43650,0
|
|
20250509,153200,43975500,43650,43650,43650,43650,0
|
|
20250509,153100,43975500,43650,43650,43650,43650,0
|
|
20250509,153000,43975500,43650,43650,43650,43650,4
|
|
20250509,152900,43800900,43750,43750,43750,43750,0
|
|
20250509,152800,43800900,43750,43750,43750,43750,0
|
|
20250509,152700,43800900,43750,43750,43750,43750,0
|
|
20250509,152600,43800900,43750,43750,43750,43750,0
|
|
20250509,152500,43800900,43750,43750,43750,43750,0
|
|
20250509,152400,43800900,43750,43750,43750,43750,0
|
|
20250509,152300,43800900,43750,43750,43750,43750,0
|
|
20250509,152200,43800900,43750,43750,43750,43750,0
|
|
20250509,152100,43800900,43750,43750,43750,43750,0
|
|
20250509,152000,43800900,43750,43750,43750,43750,0
|
|
20250509,151900,43800900,43750,43750,43750,43750,0
|
|
20250509,151800,43800900,43750,43750,43750,43750,0
|
|
20250509,151700,43800900,43750,43750,43750,43750,0
|
|
20250509,151600,43800900,43750,43750,43750,43750,0
|
|
20250509,151500,43800900,43750,43750,43750,43750,0
|
|
20250509,151400,43800900,43750,43750,43750,43750,0
|
|
20250509,151300,43800900,43750,43750,43750,43750,0
|
|
20250509,151200,43800900,43750,43750,43750,43750,0
|
|
20250509,151100,43800900,43750,43750,43750,43750,0
|
|
20250509,151000,43800900,43750,43750,43750,43750,0
|
|
20250509,150900,43800900,43750,43750,43750,43750,0
|
|
20250509,150800,43800900,43750,43750,43750,43750,0
|
|
20250509,150700,43800900,43750,43750,43750,43750,0
|
|
20250509,150600,43800900,43750,43750,43750,43750,0
|
|
20250509,150500,43800900,43750,43750,43750,43750,0
|
|
20250509,150400,43800900,43750,43750,43750,43750,0
|
|
20250509,150300,43800900,43750,43750,43750,43750,0
|
|
20250509,150200,43800900,43750,43750,43750,43750,0
|
|
20250509,150100,43800900,43750,43750,43750,43750,23
|
|
20250509,150000,42794650,43700,43700,43700,43700,27
|
|
20250509,145900,41614750,43700,43700,43700,43700,1
|
|
20250509,145800,41571050,43700,43700,43700,43700,0
|
|
20250509,145700,41571050,43700,43700,43700,43700,0
|
|
20250509,145600,41571050,43700,43700,43700,43700,0
|
|
20250509,145500,41571050,43700,43700,43700,43700,0
|
|
20250509,145400,41571050,43700,43700,43700,43700,0
|
|
20250509,145300,41571050,43700,43700,43700,43700,0
|
|
20250509,145200,41571050,43700,43700,43700,43700,0
|
|
20250509,145100,41571050,43700,43700,43700,43700,0
|
|
20250509,145000,41571050,43700,43700,43700,43700,0
|
|
20250509,144900,41571050,43700,43700,43700,43700,0
|
|
20250509,144800,41571050,43700,43700,43700,43700,0
|
|
20250509,144700,41571050,43700,43700,43700,43700,0
|
|
20250509,144600,41571050,43700,43700,43700,43700,0
|
|
20250509,144500,41571050,43700,43700,43700,43700,0
|
|
20250509,144400,41571050,43700,43700,43700,43700,0
|
|
20250509,144300,41571050,43700,43700,43700,43700,101
|
|
20250509,144200,37157350,43750,43750,43750,43750,0
|
|
20250509,144100,37157350,43750,43750,43750,43750,0
|
|
20250509,144000,37157350,43750,43750,43750,43750,0
|
|
20250509,143900,37157350,43750,43750,43750,43750,0
|
|
20250509,143800,37157350,43750,43750,43750,43750,1
|
|
20250509,143700,37113600,43750,43750,43750,43750,1
|
|
20250509,143600,37069850,43700,43700,43700,43700,0
|
|
20250509,143500,37069850,43700,43700,43700,43700,0
|
|
20250509,143400,37069850,43700,43700,43700,43700,0
|
|
20250509,143300,37069850,43700,43700,43700,43700,0
|
|
20250509,143200,37069850,43700,43700,43700,43700,0
|
|
20250509,143100,37069850,43700,43700,43700,43700,0
|
|
20250509,143000,37069850,43700,43700,43700,43700,0
|
|
20250509,142900,37069850,43700,43700,43700,43700,0
|
|
20250509,142800,37069850,43700,43700,43700,43700,0
|
|
20250509,142700,37069850,43700,43700,43700,43700,0
|
|
20250509,142600,37069850,43700,43700,43700,43700,0
|
|
20250509,142500,37069850,43700,43700,43700,43700,0
|
|
20250509,142400,37069850,43700,43700,43700,43700,0
|
|
20250509,142300,37069850,43700,43700,43700,43700,0
|
|
20250509,142200,37069850,43700,43700,43700,43700,0
|
|
20250509,142100,37069850,43700,43700,43700,43700,0
|
|
20250509,142000,37069850,43700,43700,43700,43700,0
|
|
20250509,141900,37069850,43700,43700,43700,43700,0
|
|
20250509,141800,37069850,43700,43700,43700,43700,0
|
|
20250509,141700,37069850,43700,43700,43700,43700,0
|
|
20250509,141600,37069850,43700,43700,43700,43700,0
|
|
20250509,141500,37069850,43700,43700,43700,43700,81
|
|
20250509,141400,33530150,43700,43700,43700,43700,0
|
|
20250509,141300,33530150,43700,43650,43700,43650,57
|
|
20250509,141200,31041700,43600,43600,43600,43600,0
|
|
20250509,141100,31041700,43600,43600,43600,43600,0
|
|
20250509,141000,31041700,43600,43600,43600,43600,0
|
|
20250509,140900,31041700,43600,43600,43600,43600,0
|
|
20250509,140800,31041700,43600,43600,43600,43600,1
|
|
20250509,140700,30998100,43550,43550,43550,43550,0
|
|
20250509,140600,30998100,43550,43550,43550,43550,0
|
|
20250509,140500,30998100,43550,43550,43550,43550,0
|
|
20250509,140400,30998100,43550,43550,43550,43550,0
|
|
20250509,140300,30998100,43550,43550,43550,43550,0
|
|
20250509,140200,30998100,43550,43550,43550,43550,0
|
|
20250509,140100,30998100,43550,43550,43550,43550,0
|
|
20250509,140000,30998100,43550,43550,43550,43550,0
|
|
20250509,135900,30998100,43550,43550,43550,43550,0
|
|
20250509,135800,30998100,43550,43550,43550,43550,0
|
|
20250509,135700,30998100,43550,43550,43550,43550,0
|
|
20250509,135600,30998100,43550,43550,43550,43550,0
|
|
20250509,135500,30998100,43550,43550,43550,43550,0
|
|
20250509,135400,30998100,43550,43550,43550,43550,0
|
|
20250509,135300,30998100,43550,43550,43550,43550,0
|
|
20250509,135200,30998100,43550,43550,43550,43550,0
|
|
20250509,135100,30998100,43550,43550,43550,43550,0
|
|
20250509,135000,30998100,43550,43550,43550,43550,0
|
|
20250509,134900,30998100,43550,43550,43550,43550,0
|
|
20250509,134800,30998100,43550,43550,43550,43550,3
|
|
20250509,134700,30867450,43600,43600,43600,43600,0
|
|
20250509,134600,30867450,43600,43600,43600,43600,0
|
|
20250509,134500,30867450,43600,43600,43600,43600,0
|
|
20250509,134400,30867450,43600,43600,43600,43600,0
|
|
20250509,134300,30867450,43600,43600,43600,43600,0
|
|
20250509,134200,30867450,43600,43600,43600,43600,0
|
|
20250509,134100,30867450,43600,43600,43600,43600,0
|
|
20250509,134000,30867450,43600,43600,43600,43600,0
|
|
20250509,133900,30867450,43600,43600,43600,43600,0
|
|
20250509,133800,30867450,43600,43600,43600,43600,0
|
|
20250509,133700,30867450,43600,43600,43600,43600,0
|
|
20250509,133600,30867450,43600,43600,43600,43600,0
|
|
20250509,133500,30867450,43600,43600,43600,43600,0
|
|
20250509,133400,30867450,43600,43600,43600,43600,0
|
|
20250509,133300,30867450,43600,43600,43600,43600,1
|
|
20250509,133200,30823850,43650,43650,43650,43650,0
|
|
20250509,133100,30823850,43650,43650,43650,43650,0
|
|
20250509,133000,30823850,43650,43650,43650,43650,0
|
|
20250509,132900,30823850,43650,43650,43650,43650,0
|
|
20250509,132800,30823850,43650,43650,43650,43650,0
|
|
20250509,132700,30823850,43650,43650,43650,43650,0
|
|
20250509,132600,30823850,43650,43650,43650,43650,0
|
|
20250509,132500,30823850,43650,43650,43650,43650,0
|
|
20250509,132400,30823850,43650,43650,43650,43650,6
|
|
20250509,132300,30561950,43600,43600,43600,43600,0
|
|
20250509,132200,30561950,43600,43600,43600,43600,0
|
|
20250509,132100,30561950,43600,43600,43600,43600,0
|
|
20250509,132000,30561950,43600,43600,43600,43600,0
|
|
20250509,131900,30561950,43600,43600,43600,43600,0
|
|
20250509,131800,30561950,43600,43600,43600,43600,0
|
|
20250509,131700,30561950,43600,43600,43600,43600,0
|
|
20250509,131600,30561950,43600,43600,43600,43600,0
|
|
20250509,131500,30561950,43600,43600,43600,43600,0
|
|
20250509,131400,30561950,43600,43600,43600,43600,0
|
|
20250509,131300,30561950,43600,43600,43600,43600,0
|
|
20250509,131200,30561950,43600,43600,43600,43600,0
|
|
20250509,131100,30561950,43600,43600,43600,43600,0
|
|
20250509,131000,30561950,43600,43600,43600,43600,0
|
|
20250509,130900,30561950,43600,43600,43600,43600,0
|
|
20250509,130800,30561950,43600,43600,43600,43600,0
|
|
20250509,130700,30561950,43600,43600,43600,43600,0
|
|
20250509,130600,30561950,43600,43600,43600,43600,0
|
|
20250509,130500,30561950,43600,43600,43600,43600,0
|
|
20250509,130400,30561950,43600,43600,43600,43600,0
|
|
20250509,130300,30561950,43600,43600,43600,43600,0
|
|
20250509,130200,30561950,43600,43600,43600,43600,0
|
|
20250509,130100,30561950,43600,43600,43600,43600,0
|
|
20250509,130000,30561950,43600,43600,43600,43600,0
|
|
20250509,125900,30561950,43600,43600,43600,43600,0
|
|
20250509,125800,30561950,43600,43600,43600,43600,0
|
|
20250509,125700,30561950,43600,43600,43600,43600,2
|
|
20250509,125600,30474750,43700,43700,43700,43700,0
|
|
20250509,125500,30474750,43700,43700,43700,43700,0
|
|
20250509,125400,30474750,43700,43700,43700,43700,0
|
|
20250509,125300,30474750,43700,43700,43700,43700,0
|
|
20250509,125200,30474750,43700,43700,43700,43700,0
|
|
20250509,125100,30474750,43700,43700,43700,43700,0
|
|
20250509,125000,30474750,43700,43700,43700,43700,0
|
|
20250509,124900,30474750,43700,43700,43700,43700,0
|
|
20250509,124800,30474750,43700,43700,43700,43700,0
|
|
20250509,124700,30474750,43700,43700,43700,43700,0
|
|
20250509,124600,30474750,43700,43700,43700,43700,0
|
|
20250509,124500,30474750,43700,43700,43700,43700,0
|
|
20250509,124400,30474750,43700,43700,43700,43700,0
|
|
20250509,124300,30474750,43700,43700,43700,43700,0
|
|
20250509,124200,30474750,43700,43700,43700,43700,0
|
|
20250509,124100,30474750,43700,43700,43700,43700,0
|
|
20250509,124000,30474750,43700,43700,43700,43700,0
|
|
20250509,123900,30474750,43700,43700,43700,43700,0
|
|
20250509,123800,30474750,43700,43700,43700,43700,0
|
|
20250509,123700,30474750,43700,43700,43700,43700,0
|
|
20250509,123600,30474750,43700,43700,43700,43700,0
|
|
20250509,123500,30474750,43700,43700,43700,43700,0
|
|
20250509,123400,30474750,43700,43700,43700,43700,0
|
|
20250509,123300,30474750,43700,43700,43700,43700,0
|
|
20250509,123200,30474750,43700,43700,43700,43700,0
|
|
20250509,123100,30474750,43700,43700,43700,43700,0
|
|
20250509,123000,30474750,43700,43700,43700,43700,0
|
|
20250509,122900,30474750,43700,43700,43700,43700,0
|
|
20250509,122800,30474750,43700,43700,43700,43700,0
|
|
20250509,122700,30474750,43700,43700,43700,43700,4
|
|
20250509,122600,30299950,43600,43600,43600,43600,0
|
|
20250509,122500,30299950,43600,43600,43600,43600,0
|
|
20250509,122400,30299950,43600,43600,43600,43600,0
|
|
20250509,122300,30299950,43600,43600,43600,43600,0
|
|
20250509,122200,30299950,43600,43600,43600,43600,0
|
|
20250509,122100,30299950,43600,43600,43600,43600,0
|
|
20250509,122000,30299950,43600,43600,43600,43600,0
|
|
20250509,121900,30299950,43600,43600,43600,43600,0
|
|
20250509,121800,30299950,43600,43600,43600,43600,0
|
|
20250509,121700,30299950,43600,43600,43600,43600,0
|
|
20250509,121600,30299950,43600,43600,43600,43600,0
|
|
20250509,121500,30299950,43600,43600,43600,43600,0
|
|
20250509,121400,30299950,43600,43600,43600,43600,0
|
|
20250509,121300,30299950,43600,43600,43600,43600,0
|
|
20250509,121200,30299950,43600,43600,43600,43600,0
|
|
20250509,121100,30299950,43600,43600,43600,43600,0
|
|
20250509,121000,30299950,43600,43600,43600,43600,0
|
|
20250509,120900,30299950,43600,43600,43600,43600,0
|
|
20250509,120800,30299950,43600,43600,43600,43600,0
|
|
20250509,120700,30299950,43600,43600,43600,43600,0
|
|
20250509,120600,30299950,43600,43600,43600,43600,0
|
|
20250509,120500,30299950,43600,43600,43600,43600,0
|
|
20250509,120400,30299950,43600,43600,43600,43600,0
|
|
20250509,120300,30299950,43600,43600,43600,43600,0
|
|
20250509,120200,30299950,43600,43600,43600,43600,13
|
|
20250509,120100,29733150,43600,43600,43600,43600,0
|
|
20250509,120000,29733150,43600,43600,43600,43600,0
|
|
20250509,115900,29733150,43600,43600,43600,43600,0
|
|
20250509,115800,29733150,43600,43600,43600,43600,0
|
|
20250509,115700,29733150,43600,43600,43600,43600,0
|
|
20250509,115600,29733150,43600,43600,43600,43600,0
|
|
20250509,115500,29733150,43600,43600,43600,43600,0
|
|
20250509,115400,29733150,43600,43600,43600,43600,0
|
|
20250509,115300,29733150,43600,43600,43600,43600,0
|
|
20250509,115200,29733150,43600,43600,43600,43600,0
|
|
20250509,115100,29733150,43600,43600,43600,43600,0
|
|
20250509,115000,29733150,43600,43600,43600,43600,0
|
|
20250509,114900,29733150,43600,43600,43600,43600,0
|
|
20250509,114800,29733150,43600,43600,43600,43600,0
|
|
20250509,114700,29733150,43600,43600,43600,43600,0
|
|
20250509,114600,29733150,43600,43600,43600,43600,0
|
|
20250509,114500,29733150,43600,43600,43600,43600,0
|
|
20250509,114400,29733150,43600,43600,43600,43600,0
|
|
20250509,114300,29733150,43600,43600,43600,43600,0
|
|
20250509,114200,29733150,43600,43600,43600,43600,0
|
|
20250509,114100,29733150,43600,43600,43600,43600,0
|
|
20250509,114000,29733150,43600,43600,43600,43600,0
|
|
20250509,113900,29733150,43600,43600,43600,43600,0
|
|
20250509,113800,29733150,43600,43600,43600,43600,0
|
|
20250509,113700,29733150,43600,43600,43600,43600,0
|
|
20250509,113600,29733150,43600,43600,43600,43600,0
|
|
20250509,113500,29733150,43600,43600,43600,43600,0
|
|
20250509,113400,29733150,43600,43600,43600,43600,0
|
|
20250509,113300,29733150,43600,43600,43600,43600,0
|
|
20250509,113200,29733150,43600,43600,43600,43600,0
|
|
20250509,113100,29733150,43600,43600,43600,43600,0
|
|
20250509,113000,29733150,43600,43600,43600,43600,0
|
|
20250509,112900,29733150,43600,43600,43600,43600,0
|
|
20250509,112800,29733150,43600,43600,43600,43600,6
|
|
20250509,112700,29471550,43600,43600,43600,43600,0
|
|
20250509,112600,29471550,43600,43600,43600,43600,0
|
|
20250509,112500,29471550,43600,43550,43600,43550,44
|
|
20250509,112400,27555250,43600,43600,43600,43600,0
|
|
20250509,112300,27555250,43600,43600,43600,43600,0
|
|
20250509,112200,27555250,43600,43600,43600,43600,10
|
|
20250509,112100,27119250,43600,43600,43600,43600,3
|
|
20250509,112000,26988450,43550,43550,43550,43550,0
|
|
20250509,111900,26988450,43550,43550,43550,43550,0
|
|
20250509,111800,26988450,43550,43550,43550,43550,1
|
|
20250509,111700,26944900,43600,43600,43600,43600,0
|
|
20250509,111600,26944900,43600,43600,43600,43600,0
|
|
20250509,111500,26944900,43600,43600,43600,43600,0
|
|
20250509,111400,26944900,43600,43600,43600,43600,0
|
|
20250509,111300,26944900,43600,43600,43600,43600,0
|
|
20250509,111200,26944900,43600,43600,43600,43600,0
|
|
20250509,111100,26944900,43600,43600,43600,43600,0
|
|
20250509,111000,26944900,43600,43600,43600,43600,0
|
|
20250509,110900,26944900,43600,43600,43600,43600,0
|
|
20250509,110800,26944900,43600,43600,43600,43600,0
|
|
20250509,110700,26944900,43600,43600,43600,43600,0
|
|
20250509,110600,26944900,43600,43600,43600,43600,0
|
|
20250509,110500,26944900,43600,43600,43600,43600,4
|
|
20250509,110400,26770500,43600,43600,43600,43600,0
|
|
20250509,110300,26770500,43600,43600,43600,43600,20
|
|
20250509,110200,25898500,43600,43600,43600,43600,0
|
|
20250509,110100,25898500,43600,43600,43600,43600,0
|
|
20250509,110000,25898500,43600,43600,43600,43600,100
|
|
20250509,105900,21538500,43600,43600,43600,43600,0
|
|
20250509,105800,21538500,43600,43600,43600,43600,0
|
|
20250509,105700,21538500,43600,43600,43600,43600,0
|
|
20250509,105600,21538500,43600,43600,43600,43600,0
|
|
20250509,105500,21538500,43600,43600,43600,43600,0
|
|
20250509,105400,21538500,43600,43600,43600,43600,0
|
|
20250509,105300,21538500,43600,43600,43600,43600,0
|
|
20250509,105200,21538500,43600,43600,43600,43600,0
|
|
20250509,105100,21538500,43600,43600,43600,43600,0
|
|
20250509,105000,21538500,43600,43600,43600,43600,0
|
|
20250509,104900,21538500,43600,43600,43600,43600,0
|
|
20250509,104800,21538500,43600,43600,43600,43600,0
|
|
20250509,104700,21538500,43600,43600,43600,43600,0
|
|
20250509,104600,21538500,43600,43600,43600,43600,0
|
|
20250509,104500,21538500,43600,43600,43600,43600,1
|
|
20250509,104400,21494900,43550,43550,43550,43550,10
|
|
20250509,104300,21059400,43600,43600,43600,43600,0
|
|
20250509,104200,21059400,43600,43600,43600,43600,0
|
|
20250509,104100,21059400,43600,43600,43600,43600,32
|
|
20250509,104000,19664200,43600,43600,43600,43600,0
|
|
20250509,103900,19664200,43600,43600,43600,43600,0
|
|
20250509,103800,19664200,43600,43600,43600,43600,0
|
|
20250509,103700,19664200,43600,43600,43600,43600,0
|
|
20250509,103600,19664200,43600,43600,43600,43600,0
|
|
20250509,103500,19664200,43600,43600,43600,43600,0
|
|
20250509,103400,19664200,43600,43600,43600,43600,1
|
|
20250509,103300,19620600,43700,43700,43700,43700,0
|
|
20250509,103200,19620600,43700,43700,43700,43700,0
|
|
20250509,103100,19620600,43700,43700,43700,43700,0
|
|
20250509,103000,19620600,43700,43700,43700,43700,0
|
|
20250509,102900,19620600,43700,43700,43700,43700,0
|
|
20250509,102800,19620600,43700,43700,43700,43700,0
|
|
20250509,102700,19620600,43700,43700,43700,43700,5
|
|
20250509,102600,19402100,43750,43750,43750,43750,0
|
|
20250509,102500,19402100,43750,43750,43750,43750,0
|
|
20250509,102400,19402100,43750,43750,43750,43750,0
|
|
20250509,102300,19402100,43750,43750,43750,43750,0
|
|
20250509,102200,19402100,43750,43750,43750,43750,0
|
|
20250509,102100,19402100,43750,43750,43750,43750,0
|
|
20250509,102000,19402100,43750,43750,43750,43750,0
|
|
20250509,101900,19402100,43750,43750,43750,43750,0
|
|
20250509,101800,19402100,43750,43750,43750,43750,0
|
|
20250509,101700,19402100,43750,43750,43750,43750,0
|
|
20250509,101600,19402100,43750,43750,43750,43750,0
|
|
20250509,101500,19402100,43750,43750,43750,43750,0
|
|
20250509,101400,19402100,43750,43750,43750,43750,0
|
|
20250509,101300,19402100,43750,43750,43750,43750,0
|
|
20250509,101200,19402100,43750,43750,43750,43750,0
|
|
20250509,101100,19402100,43750,43750,43750,43750,0
|
|
20250509,101000,19402100,43750,43750,43750,43750,0
|
|
20250509,100900,19402100,43750,43750,43750,43750,0
|
|
20250509,100800,19402100,43750,43750,43750,43750,0
|
|
20250509,100700,19402100,43750,43750,43750,43750,0
|
|
20250509,100600,19402100,43750,43750,43750,43750,1
|
|
20250509,100500,19358350,43700,43700,43700,43700,0
|
|
20250509,100400,19358350,43700,43700,43700,43700,0
|
|
20250509,100300,19358350,43700,43700,43700,43700,0
|
|
20250509,100200,19358350,43700,43700,43700,43700,50
|
|
20250509,100100,17173350,43700,43700,43700,43700,0
|
|
20250509,100000,17173350,43700,43700,43700,43700,54
|
|
20250509,095900,14813550,43700,43700,43700,43700,283
|
|
20250509,095800,2446450,43750,43750,43750,43750,0
|
|
20250509,095700,2446450,43750,43750,43750,43750,0
|
|
20250509,095600,2446450,43750,43750,43750,43750,0
|
|
20250509,095500,2446450,43750,43750,43750,43750,0
|
|
20250509,095400,2446450,43750,43750,43750,43750,0
|
|
20250509,095300,2446450,43750,43750,43750,43750,0
|
|
20250509,095200,2446450,43750,43750,43750,43750,0
|
|
20250509,095100,2446450,43750,43750,43750,43750,0
|
|
20250509,095000,2446450,43750,43750,43750,43750,2
|
|
20250509,094900,2358950,43750,43750,43750,43750,2
|
|
20250509,094800,2271450,43750,43750,43750,43750,0
|
|
20250509,094700,2271450,43750,43750,43750,43750,0
|
|
20250509,094600,2271450,43750,43750,43750,43750,0
|
|
20250509,094500,2271450,43750,43750,43750,43750,0
|
|
20250509,094400,2271450,43750,43750,43750,43750,2
|
|
20250509,094300,2183950,43750,43750,43750,43750,0
|
|
20250509,094200,2183950,43750,43750,43750,43750,0
|
|
20250509,094100,2183950,43750,43750,43750,43750,0
|
|
20250509,094000,2183950,43750,43750,43750,43750,0
|
|
20250509,093900,2183950,43750,43750,43750,43750,0
|
|
20250509,093800,2183950,43750,43750,43750,43750,0
|
|
20250509,093700,2183950,43750,43750,43750,43750,0
|
|
20250509,093600,2183950,43750,43750,43750,43750,0
|
|
20250509,093500,2183950,43750,43750,43750,43750,1
|
|
20250509,093400,2140200,43700,43700,43700,43700,44
|
|
20250509,093300,217400,43700,43700,43700,43700,0
|
|
20250509,093200,217400,43700,43700,43700,43700,0
|
|
20250509,093100,217400,43700,43700,43700,43700,0
|
|
20250509,093000,217400,43700,43700,43700,43700,0
|
|
20250509,092900,217400,43700,43700,43700,43700,0
|
|
20250509,092800,217400,43700,43700,43700,43700,0
|
|
20250509,092700,217400,43700,43700,43700,43700,0
|
|
20250509,092600,217400,43700,43700,43700,43700,0
|
|
20250509,092500,217400,43700,43700,43700,43700,0
|
|
20250509,092400,217400,43700,43700,43700,43700,0
|
|
20250509,092300,217400,43700,43700,43700,43700,0
|
|
20250509,092200,217400,43700,43700,43700,43700,0
|
|
20250509,092100,217400,43700,43700,43700,43700,0
|
|
20250509,092000,217400,43700,43700,43700,43700,1
|
|
20250509,091900,173700,43400,43400,43400,43400,0
|
|
20250509,091800,173700,43400,43400,43400,43400,0
|
|
20250509,091700,173700,43400,43400,43400,43400,0
|
|
20250509,091600,173700,43400,43400,43400,43400,0
|
|
20250509,091500,173700,43400,43400,43400,43400,0
|
|
20250509,091400,173700,43400,43400,43400,43400,0
|
|
20250509,091300,173700,43400,43450,43450,43400,4
|
|
20250509,091200,0,43600,43600,43600,43600,0
|
|
20250509,091100,0,43600,43600,43600,43600,0
|
|
20250509,091000,0,43600,43600,43600,43600,0
|
|
20250509,090900,0,43600,43600,43600,43600,0
|
|
20250509,090800,0,43600,43600,43600,43600,0
|
|
20250509,090700,0,43600,43600,43600,43600,0
|
|
20250509,090600,0,43600,43600,43600,43600,0
|
|
20250509,090500,0,43600,43600,43600,43600,0
|
|
20250509,090400,0,43600,43600,43600,43600,0
|
|
20250509,090300,0,43600,43600,43600,43600,0
|
|
20250509,090200,0,43600,43600,43600,43600,0
|
|
20250509,090100,0,43600,43600,43600,43600,0
|
|
20250509,090000,0,43600,43600,43600,43600,0
|