663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,200000,79155715,3030,3030,3030,3030,127
|
|
20250421,195900,79155715,3030,3030,3030,3030,0
|
|
20250421,195800,79155715,3030,3030,3030,3030,0
|
|
20250421,195700,79155715,3030,3030,3030,3030,0
|
|
20250421,195600,79155715,3030,3030,3030,3030,0
|
|
20250421,195500,79155715,3030,3030,3030,3030,0
|
|
20250421,195400,79155715,3030,3030,3030,3030,0
|
|
20250421,195300,79155715,3030,3030,3030,3030,0
|
|
20250421,195200,79155715,3030,3030,3030,3030,0
|
|
20250421,195100,79155715,3030,3030,3030,3030,0
|
|
20250421,195000,79155715,3030,3030,3030,3030,0
|
|
20250421,194900,79155715,3030,3030,3030,3030,0
|
|
20250421,194800,79155715,3030,3030,3030,3030,0
|
|
20250421,194700,79155715,3030,3030,3030,3030,0
|
|
20250421,194600,79155715,3030,3030,3030,3030,0
|
|
20250421,194500,79155715,3030,3030,3030,3030,0
|
|
20250421,194400,79155715,3030,3030,3030,3030,0
|
|
20250421,194300,79155715,3030,3030,3030,3030,0
|
|
20250421,194200,79155715,3030,3030,3030,3030,0
|
|
20250421,194100,79155715,3030,3030,3030,3030,0
|
|
20250421,194000,79155715,3030,3030,3030,3030,0
|
|
20250421,193900,79155715,3030,3030,3030,3030,0
|
|
20250421,193800,79155715,3030,3030,3030,3030,0
|
|
20250421,193700,79155715,3030,3030,3030,3030,0
|
|
20250421,193600,79155715,3030,3030,3030,3030,0
|
|
20250421,193500,79155715,3030,3030,3030,3030,0
|
|
20250421,193400,79155715,3030,3030,3030,3030,0
|
|
20250421,193300,79155715,3030,3030,3030,3030,0
|
|
20250421,193200,79155715,3030,3030,3030,3030,0
|
|
20250421,193100,79155715,3030,3030,3030,3030,0
|
|
20250421,193000,79155715,3030,3030,3030,3030,127
|
|
20250421,192900,79155715,3030,3030,3030,3030,0
|
|
20250421,192800,79155715,3030,3030,3030,3030,0
|
|
20250421,192700,79155715,3030,3030,3030,3030,0
|
|
20250421,192600,79155715,3030,3030,3030,3030,0
|
|
20250421,192500,79155715,3030,3030,3030,3030,0
|
|
20250421,192400,79155715,3030,3030,3030,3030,0
|
|
20250421,192300,79155715,3030,3030,3030,3030,0
|
|
20250421,192200,79155715,3030,3030,3030,3030,0
|
|
20250421,192100,79155715,3030,3030,3030,3030,0
|
|
20250421,192000,79155715,3030,3030,3030,3030,0
|
|
20250421,191900,79155715,3030,3030,3030,3030,0
|
|
20250421,191800,79155715,3030,3030,3030,3030,0
|
|
20250421,191700,79155715,3030,3030,3030,3030,0
|
|
20250421,191600,79155715,3030,3030,3030,3030,0
|
|
20250421,191500,79155715,3030,3030,3030,3030,0
|
|
20250421,191400,79155715,3030,3030,3030,3030,0
|
|
20250421,191300,79155715,3030,3030,3030,3030,0
|
|
20250421,191200,79155715,3030,3030,3030,3030,0
|
|
20250421,191100,79155715,3030,3030,3030,3030,0
|
|
20250421,191000,79155715,3030,3030,3030,3030,0
|
|
20250421,190900,79155715,3030,3030,3030,3030,0
|
|
20250421,190800,79155715,3030,3030,3030,3030,0
|
|
20250421,190700,79155715,3030,3030,3030,3030,0
|
|
20250421,190600,79155715,3030,3030,3030,3030,0
|
|
20250421,190500,79155715,3030,3030,3030,3030,0
|
|
20250421,190400,79155715,3030,3030,3030,3030,0
|
|
20250421,190300,79155715,3030,3030,3030,3030,0
|
|
20250421,190200,79155715,3030,3030,3030,3030,0
|
|
20250421,190100,79155715,3030,3030,3030,3030,0
|
|
20250421,190000,79155715,3030,3030,3030,3030,127
|
|
20250421,185900,79155715,3030,3030,3030,3030,0
|
|
20250421,185800,79155715,3030,3030,3030,3030,0
|
|
20250421,185700,79155715,3030,3030,3030,3030,0
|
|
20250421,185600,79155715,3030,3030,3030,3030,0
|
|
20250421,185500,79155715,3030,3030,3030,3030,0
|
|
20250421,185400,79155715,3030,3030,3030,3030,0
|
|
20250421,185300,79155715,3030,3030,3030,3030,0
|
|
20250421,185200,79155715,3030,3030,3030,3030,0
|
|
20250421,185100,79155715,3030,3030,3030,3030,0
|
|
20250421,185000,79155715,3030,3030,3030,3030,0
|
|
20250421,184900,79155715,3030,3030,3030,3030,0
|
|
20250421,184800,79155715,3030,3030,3030,3030,0
|
|
20250421,184700,79155715,3030,3030,3030,3030,0
|
|
20250421,184600,79155715,3030,3030,3030,3030,0
|
|
20250421,184500,79155715,3030,3030,3030,3030,0
|
|
20250421,184400,79155715,3030,3030,3030,3030,0
|
|
20250421,184300,79155715,3030,3030,3030,3030,0
|
|
20250421,184200,79155715,3030,3030,3030,3030,0
|
|
20250421,184100,79155715,3030,3030,3030,3030,0
|
|
20250421,184000,79155715,3030,3030,3030,3030,0
|
|
20250421,183900,79155715,3030,3030,3030,3030,0
|
|
20250421,183800,79155715,3030,3030,3030,3030,0
|
|
20250421,183700,79155715,3030,3030,3030,3030,0
|
|
20250421,183600,79155715,3030,3030,3030,3030,0
|
|
20250421,183500,79155715,3030,3030,3030,3030,0
|
|
20250421,183400,79155715,3030,3030,3030,3030,0
|
|
20250421,183300,79155715,3030,3030,3030,3030,0
|
|
20250421,183200,79155715,3030,3030,3030,3030,0
|
|
20250421,183100,79155715,3030,3030,3030,3030,0
|
|
20250421,183000,79155715,3030,3030,3030,3030,127
|
|
20250421,182900,79155715,3030,3030,3030,3030,0
|
|
20250421,182800,79155715,3030,3030,3030,3030,0
|
|
20250421,182700,79155715,3030,3030,3030,3030,0
|
|
20250421,182600,79155715,3030,3030,3030,3030,0
|
|
20250421,182500,79155715,3030,3030,3030,3030,0
|
|
20250421,182400,79155715,3030,3030,3030,3030,0
|
|
20250421,182300,79155715,3030,3030,3030,3030,0
|
|
20250421,182200,79155715,3030,3030,3030,3030,0
|
|
20250421,182100,79155715,3030,3030,3030,3030,0
|
|
20250421,182000,79155715,3030,3030,3030,3030,0
|
|
20250421,181900,79155715,3030,3030,3030,3030,0
|
|
20250421,181800,79155715,3030,3030,3030,3030,0
|
|
20250421,181700,79155715,3030,3030,3030,3030,0
|
|
20250421,181600,79155715,3030,3030,3030,3030,0
|
|
20250421,181500,79155715,3030,3030,3030,3030,0
|
|
20250421,181400,79155715,3030,3030,3030,3030,0
|
|
20250421,181300,79155715,3030,3030,3030,3030,0
|
|
20250421,181200,79155715,3030,3030,3030,3030,0
|
|
20250421,181100,79155715,3030,3030,3030,3030,0
|
|
20250421,181000,79155715,3030,3030,3030,3030,0
|
|
20250421,180900,79155715,3030,3030,3030,3030,0
|
|
20250421,180800,79155715,3030,3030,3030,3030,0
|
|
20250421,180700,79155715,3030,3030,3030,3030,0
|
|
20250421,180600,79155715,3030,3030,3030,3030,0
|
|
20250421,180500,79155715,3030,3030,3030,3030,0
|
|
20250421,180400,79155715,3030,3030,3030,3030,0
|
|
20250421,180300,79155715,3030,3030,3030,3030,0
|
|
20250421,180200,79155715,3030,3030,3030,3030,0
|
|
20250421,180100,79155715,3030,3030,3030,3030,0
|
|
20250421,180000,79155715,3030,3030,3030,3030,127
|
|
20250421,175900,79155715,3030,3030,3030,3030,0
|
|
20250421,175800,79155715,3030,3030,3030,3030,0
|
|
20250421,175700,79155715,3030,3030,3030,3030,0
|
|
20250421,175600,79155715,3030,3030,3030,3030,0
|
|
20250421,175500,79155715,3030,3030,3030,3030,0
|
|
20250421,175400,79155715,3030,3030,3030,3030,0
|
|
20250421,175300,79155715,3030,3030,3030,3030,0
|
|
20250421,175200,79155715,3030,3030,3030,3030,0
|
|
20250421,175100,79155715,3030,3030,3030,3030,0
|
|
20250421,175000,79155715,3030,3030,3030,3030,0
|
|
20250421,174900,79155715,3030,3030,3030,3030,0
|
|
20250421,174800,79155715,3030,3030,3030,3030,0
|
|
20250421,174700,79155715,3030,3030,3030,3030,0
|
|
20250421,174600,79155715,3030,3030,3030,3030,0
|
|
20250421,174500,79155715,3030,3030,3030,3030,0
|
|
20250421,174400,79155715,3030,3030,3030,3030,0
|
|
20250421,174300,79155715,3030,3030,3030,3030,0
|
|
20250421,174200,79155715,3030,3030,3030,3030,0
|
|
20250421,174100,79155715,3030,3030,3030,3030,0
|
|
20250421,174000,79155715,3030,3030,3030,3030,0
|
|
20250421,173900,79155715,3030,3030,3030,3030,0
|
|
20250421,173800,79155715,3030,3030,3030,3030,0
|
|
20250421,173700,79155715,3030,3030,3030,3030,0
|
|
20250421,173600,79155715,3030,3030,3030,3030,0
|
|
20250421,173500,79155715,3030,3030,3030,3030,0
|
|
20250421,173400,79155715,3030,3030,3030,3030,0
|
|
20250421,173300,79155715,3030,3030,3030,3030,0
|
|
20250421,173200,79155715,3030,3030,3030,3030,0
|
|
20250421,173100,79155715,3030,3030,3030,3030,0
|
|
20250421,173000,79155715,3030,3030,3030,3030,127
|
|
20250421,172900,79155715,3030,3030,3030,3030,0
|
|
20250421,172800,79155715,3030,3030,3030,3030,0
|
|
20250421,172700,79155715,3030,3030,3030,3030,0
|
|
20250421,172600,79155715,3030,3030,3030,3030,0
|
|
20250421,172500,79155715,3030,3030,3030,3030,0
|
|
20250421,172400,79155715,3030,3030,3030,3030,0
|
|
20250421,172300,79155715,3030,3030,3030,3030,0
|
|
20250421,172200,79155715,3030,3030,3030,3030,0
|
|
20250421,172100,79155715,3030,3030,3030,3030,0
|
|
20250421,172000,79155715,3030,3030,3030,3030,0
|
|
20250421,171900,79155715,3030,3030,3030,3030,0
|
|
20250421,171800,79155715,3030,3030,3030,3030,0
|
|
20250421,171700,79155715,3030,3030,3030,3030,0
|
|
20250421,171600,79155715,3030,3030,3030,3030,0
|
|
20250421,171500,79155715,3030,3030,3030,3030,0
|
|
20250421,171400,79155715,3030,3030,3030,3030,0
|
|
20250421,171300,79155715,3030,3030,3030,3030,0
|
|
20250421,171200,79155715,3030,3030,3030,3030,0
|
|
20250421,171100,79155715,3030,3030,3030,3030,0
|
|
20250421,171000,79155715,3030,3030,3030,3030,0
|
|
20250421,170900,79155715,3030,3030,3030,3030,0
|
|
20250421,170800,79155715,3030,3030,3030,3030,0
|
|
20250421,170700,79155715,3030,3030,3030,3030,0
|
|
20250421,170600,79155715,3030,3030,3030,3030,0
|
|
20250421,170500,79155715,3030,3030,3030,3030,0
|
|
20250421,170400,79155715,3030,3030,3030,3030,0
|
|
20250421,170300,79155715,3030,3030,3030,3030,0
|
|
20250421,170200,79155715,3030,3030,3030,3030,0
|
|
20250421,170100,79155715,3030,3030,3030,3030,0
|
|
20250421,170000,79155715,3030,3030,3030,3030,127
|
|
20250421,165900,79155715,3030,3030,3030,3030,0
|
|
20250421,165800,79155715,3030,3030,3030,3030,0
|
|
20250421,165700,79155715,3030,3030,3030,3030,0
|
|
20250421,165600,79155715,3030,3030,3030,3030,0
|
|
20250421,165500,79155715,3030,3030,3030,3030,0
|
|
20250421,165400,79155715,3030,3030,3030,3030,0
|
|
20250421,165300,79155715,3030,3030,3030,3030,0
|
|
20250421,165200,79155715,3030,3030,3030,3030,0
|
|
20250421,165100,79155715,3030,3030,3030,3030,0
|
|
20250421,165000,79155715,3030,3030,3030,3030,0
|
|
20250421,164900,79155715,3030,3030,3030,3030,0
|
|
20250421,164800,79155715,3030,3030,3030,3030,0
|
|
20250421,164700,79155715,3030,3030,3030,3030,0
|
|
20250421,164600,79155715,3030,3030,3030,3030,0
|
|
20250421,164500,79155715,3030,3030,3030,3030,0
|
|
20250421,164400,79155715,3030,3030,3030,3030,0
|
|
20250421,164300,79155715,3030,3030,3030,3030,0
|
|
20250421,164200,79155715,3030,3030,3030,3030,0
|
|
20250421,164100,79155715,3030,3030,3030,3030,0
|
|
20250421,164000,79155715,3030,3030,3030,3030,0
|
|
20250421,163900,79155715,3030,3030,3030,3030,0
|
|
20250421,163800,79155715,3030,3030,3030,3030,0
|
|
20250421,163700,79155715,3030,3030,3030,3030,0
|
|
20250421,163600,79155715,3030,3030,3030,3030,0
|
|
20250421,163500,79155715,3030,3030,3030,3030,0
|
|
20250421,163400,79155715,3030,3030,3030,3030,0
|
|
20250421,163300,79155715,3030,3030,3030,3030,0
|
|
20250421,163200,79155715,3030,3030,3030,3030,0
|
|
20250421,163100,79155715,3030,3030,3030,3030,0
|
|
20250421,163000,79155715,3030,3030,3030,3030,127
|
|
20250421,162900,79155715,3030,3030,3030,3030,0
|
|
20250421,162800,79155715,3030,3030,3030,3030,0
|
|
20250421,162700,79155715,3030,3030,3030,3030,0
|
|
20250421,162600,79155715,3030,3030,3030,3030,0
|
|
20250421,162500,79155715,3030,3030,3030,3030,0
|
|
20250421,162400,79155715,3030,3030,3030,3030,0
|
|
20250421,162300,79155715,3030,3030,3030,3030,0
|
|
20250421,162200,79155715,3030,3030,3030,3030,0
|
|
20250421,162100,79155715,3030,3030,3030,3030,0
|
|
20250421,162000,79155715,3030,3030,3030,3030,0
|
|
20250421,161900,79155715,3030,3030,3030,3030,0
|
|
20250421,161800,79155715,3030,3030,3030,3030,0
|
|
20250421,161700,79155715,3030,3030,3030,3030,0
|
|
20250421,161600,79155715,3030,3030,3030,3030,0
|
|
20250421,161500,79155715,3030,3030,3030,3030,0
|
|
20250421,161400,79155715,3030,3030,3030,3030,0
|
|
20250421,161300,79155715,3030,3030,3030,3030,0
|
|
20250421,161200,79155715,3030,3030,3030,3030,0
|
|
20250421,161100,79155715,3030,3030,3030,3030,0
|
|
20250421,161000,79155715,3030,3030,3030,3030,0
|
|
20250421,160900,79155715,3030,3030,3030,3030,0
|
|
20250421,160800,79155715,3030,3030,3030,3030,0
|
|
20250421,160700,79155715,3030,3030,3030,3030,0
|
|
20250421,160600,79155715,3030,3030,3030,3030,0
|
|
20250421,160500,79155715,3030,3030,3030,3030,0
|
|
20250421,160400,79155715,3030,3030,3030,3030,0
|
|
20250421,160300,79155715,3030,3030,3030,3030,0
|
|
20250421,160200,79155715,3030,3030,3030,3030,0
|
|
20250421,160100,79155715,3030,3030,3030,3030,0
|
|
20250421,160000,79155715,3030,3030,3030,3030,127
|
|
20250421,155900,79155715,3030,3030,3030,3030,0
|
|
20250421,155800,79155715,3030,3030,3030,3030,0
|
|
20250421,155700,79155715,3030,3030,3030,3030,0
|
|
20250421,155600,79155715,3030,3030,3030,3030,0
|
|
20250421,155500,79155715,3030,3030,3030,3030,0
|
|
20250421,155400,79155715,3030,3030,3030,3030,0
|
|
20250421,155300,79155715,3030,3030,3030,3030,0
|
|
20250421,155200,79155715,3030,3030,3030,3030,0
|
|
20250421,155100,79155715,3030,3030,3030,3030,0
|
|
20250421,155000,79155715,3030,3030,3030,3030,0
|
|
20250421,154900,79155715,3030,3030,3030,3030,0
|
|
20250421,154800,79155715,3030,3030,3030,3030,0
|
|
20250421,154700,79155715,3030,3030,3030,3030,0
|
|
20250421,154600,79155715,3030,3030,3030,3030,0
|
|
20250421,154500,79155715,3030,3030,3030,3030,0
|
|
20250421,154400,79155715,3030,3030,3030,3030,0
|
|
20250421,154300,79155715,3030,3030,3030,3030,0
|
|
20250421,154200,79155715,3030,3030,3030,3030,0
|
|
20250421,154100,79155715,3030,3030,3030,3030,0
|
|
20250421,154000,79155715,3030,3030,3030,3030,0
|
|
20250421,153900,79155715,3030,3030,3030,3030,0
|
|
20250421,153800,79155715,3030,3030,3030,3030,0
|
|
20250421,153700,79155715,3030,3030,3030,3030,0
|
|
20250421,153600,79155715,3030,3030,3030,3030,0
|
|
20250421,153500,79155715,3030,3030,3030,3030,0
|
|
20250421,153400,79155715,3030,3030,3030,3030,0
|
|
20250421,153300,79155715,3030,3030,3030,3030,0
|
|
20250421,153200,79155715,3030,3030,3030,3030,0
|
|
20250421,153100,79155715,3030,3030,3030,3030,0
|
|
20250421,153000,79155715,3030,3030,3030,3030,254
|
|
20250421,152900,78770905,3020,3020,3020,3020,0
|
|
20250421,152800,78770905,3020,3020,3020,3020,0
|
|
20250421,152700,78770905,3020,3020,3020,3020,0
|
|
20250421,152600,78770905,3020,3020,3020,3020,0
|
|
20250421,152500,78770905,3020,3020,3020,3020,0
|
|
20250421,152400,78770905,3020,3020,3020,3020,0
|
|
20250421,152300,78770905,3020,3020,3020,3020,0
|
|
20250421,152200,78770905,3020,3020,3020,3020,0
|
|
20250421,152100,78770905,3020,3020,3020,3020,0
|
|
20250421,152000,78770905,3020,3020,3020,3020,0
|
|
20250421,151900,78770905,3020,3025,3030,3020,64
|
|
20250421,151800,78577305,3025,3025,3025,3025,0
|
|
20250421,151700,78577305,3025,3025,3025,3025,4
|
|
20250421,151600,78565205,3025,3025,3025,3025,0
|
|
20250421,151500,78565205,3025,3025,3025,3025,0
|
|
20250421,151400,78565205,3025,3025,3025,3025,0
|
|
20250421,151300,78565205,3025,3025,3025,3025,1
|
|
20250421,151200,78562180,3025,3025,3025,3025,0
|
|
20250421,151100,78562180,3025,3025,3025,3025,0
|
|
20250421,151000,78562180,3025,3025,3025,3025,0
|
|
20250421,150900,78562180,3025,3025,3025,3025,0
|
|
20250421,150800,78562180,3025,3025,3025,3025,0
|
|
20250421,150700,78562180,3025,3025,3025,3025,0
|
|
20250421,150600,78562180,3025,3025,3025,3025,0
|
|
20250421,150500,78562180,3025,3025,3025,3025,200
|
|
20250421,150400,77957180,3025,3025,3025,3025,0
|
|
20250421,150300,77957180,3025,3025,3025,3025,0
|
|
20250421,150200,77957180,3025,3027,3027,3025,31
|
|
20250421,150100,77863391,3027,3027,3027,3027,0
|
|
20250421,150000,77863391,3027,3027,3027,3027,3
|
|
20250421,145900,77854310,3030,3030,3030,3030,0
|
|
20250421,145800,77854310,3030,3030,3030,3030,0
|
|
20250421,145700,77854310,3030,3030,3030,3030,0
|
|
20250421,145600,77854310,3030,3030,3030,3030,0
|
|
20250421,145500,77854310,3030,3030,3030,3030,0
|
|
20250421,145400,77854310,3030,3030,3030,3030,0
|
|
20250421,145300,77854310,3030,3030,3030,3030,0
|
|
20250421,145200,77854310,3030,3030,3030,3030,0
|
|
20250421,145100,77854310,3030,3030,3030,3030,0
|
|
20250421,145000,77854310,3030,3030,3030,3030,0
|
|
20250421,144900,77854310,3030,3030,3030,3030,0
|
|
20250421,144800,77854310,3030,3030,3030,3030,0
|
|
20250421,144700,77854310,3030,3030,3030,3030,1
|
|
20250421,144600,77851280,3025,3025,3025,3025,0
|
|
20250421,144500,77851280,3025,3025,3025,3025,1
|
|
20250421,144400,77848255,3030,3030,3030,3030,0
|
|
20250421,144300,77848255,3030,3030,3030,3030,0
|
|
20250421,144200,77848255,3030,3030,3030,3030,0
|
|
20250421,144100,77848255,3030,3030,3030,3030,0
|
|
20250421,144000,77848255,3030,3030,3030,3030,0
|
|
20250421,143900,77848255,3030,3030,3030,3030,0
|
|
20250421,143800,77848255,3030,3030,3030,3030,0
|
|
20250421,143700,77848255,3030,3030,3030,3030,0
|
|
20250421,143600,77848255,3030,3030,3030,3030,0
|
|
20250421,143500,77848255,3030,3020,3030,3020,3
|
|
20250421,143400,77839180,3030,3030,3030,3030,0
|
|
20250421,143300,77839180,3030,3030,3030,3030,0
|
|
20250421,143200,77839180,3030,3030,3030,3030,0
|
|
20250421,143100,77839180,3030,3030,3030,3030,0
|
|
20250421,143000,77839180,3030,3030,3030,3030,0
|
|
20250421,142900,77839180,3030,3030,3030,3030,0
|
|
20250421,142800,77839180,3030,3030,3030,3030,0
|
|
20250421,142700,77839180,3030,3030,3030,3030,0
|
|
20250421,142600,77839180,3030,3030,3030,3030,0
|
|
20250421,142500,77839180,3030,3030,3030,3030,0
|
|
20250421,142400,77839180,3030,3030,3030,3030,0
|
|
20250421,142300,77839180,3030,3030,3030,3030,0
|
|
20250421,142200,77839180,3030,3030,3030,3030,0
|
|
20250421,142100,77839180,3030,3030,3030,3030,0
|
|
20250421,142000,77839180,3030,3030,3030,3030,0
|
|
20250421,141900,77839180,3030,3030,3030,3030,1
|
|
20250421,141800,77836150,3025,3025,3025,3025,0
|
|
20250421,141700,77836150,3025,3025,3025,3025,50
|
|
20250421,141600,77684900,3025,3025,3025,3025,0
|
|
20250421,141500,77684900,3025,3025,3025,3025,0
|
|
20250421,141400,77684900,3025,3025,3025,3025,0
|
|
20250421,141300,77684900,3025,3025,3025,3025,0
|
|
20250421,141200,77684900,3025,3025,3025,3025,0
|
|
20250421,141100,77684900,3025,3025,3025,3025,0
|
|
20250421,141000,77684900,3025,3025,3025,3025,0
|
|
20250421,140900,77684900,3025,3025,3025,3025,0
|
|
20250421,140800,77684900,3025,3025,3025,3025,0
|
|
20250421,140700,77684900,3025,3025,3025,3025,0
|
|
20250421,140600,77684900,3025,3025,3025,3025,0
|
|
20250421,140500,77684900,3025,3025,3025,3025,0
|
|
20250421,140400,77684900,3025,3025,3025,3025,0
|
|
20250421,140300,77684900,3025,3025,3025,3025,0
|
|
20250421,140200,77684900,3025,3025,3025,3025,1
|
|
20250421,140100,77681875,3025,3025,3025,3025,2
|
|
20250421,140000,77675825,3025,3025,3025,3025,0
|
|
20250421,135900,77675825,3025,3025,3025,3025,0
|
|
20250421,135800,77675825,3025,3025,3025,3025,1559
|
|
20250421,135700,72959850,3015,3015,3015,3015,0
|
|
20250421,135600,72959850,3015,3015,3015,3015,0
|
|
20250421,135500,72959850,3015,3015,3015,3015,0
|
|
20250421,135400,72959850,3015,3015,3015,3015,0
|
|
20250421,135300,72959850,3015,3015,3015,3015,0
|
|
20250421,135200,72959850,3015,3015,3015,3015,0
|
|
20250421,135100,72959850,3015,3015,3015,3015,0
|
|
20250421,135000,72959850,3015,3015,3015,3015,0
|
|
20250421,134900,72959850,3015,3020,3020,3015,1232
|
|
20250421,134800,69243870,3020,3020,3020,3020,0
|
|
20250421,134700,69243870,3020,3020,3020,3020,0
|
|
20250421,134600,69243870,3020,3020,3020,3020,0
|
|
20250421,134500,69243870,3020,3020,3020,3020,0
|
|
20250421,134400,69243870,3020,3020,3020,3020,247
|
|
20250421,134300,68497930,3025,3025,3025,3025,210
|
|
20250421,134200,67862680,3030,3030,3030,3030,0
|
|
20250421,134100,67862680,3030,3030,3030,3030,0
|
|
20250421,134000,67862680,3030,3030,3030,3030,0
|
|
20250421,133900,67862680,3030,3030,3030,3030,3
|
|
20250421,133800,67853590,3030,3030,3030,3030,0
|
|
20250421,133700,67853590,3030,3030,3030,3030,0
|
|
20250421,133600,67853590,3030,3030,3030,3030,0
|
|
20250421,133500,67853590,3030,3030,3030,3030,0
|
|
20250421,133400,67853590,3030,3030,3030,3030,0
|
|
20250421,133300,67853590,3030,3030,3030,3030,0
|
|
20250421,133200,67853590,3030,3030,3030,3030,0
|
|
20250421,133100,67853590,3030,3030,3030,3030,0
|
|
20250421,133000,67853590,3030,3030,3030,3030,0
|
|
20250421,132900,67853590,3030,3030,3030,3030,0
|
|
20250421,132800,67853590,3030,3030,3030,3030,0
|
|
20250421,132700,67853590,3030,3030,3030,3030,0
|
|
20250421,132600,67853590,3030,3030,3030,3030,0
|
|
20250421,132500,67853590,3030,3030,3030,3030,0
|
|
20250421,132400,67853590,3030,3030,3030,3030,0
|
|
20250421,132300,67853590,3030,3030,3030,3030,201
|
|
20250421,132200,67244560,3030,3030,3030,3030,0
|
|
20250421,132100,67244560,3030,3030,3030,3030,0
|
|
20250421,132000,67244560,3030,3030,3030,3030,0
|
|
20250421,131900,67244560,3030,3030,3030,3030,0
|
|
20250421,131800,67244560,3030,3030,3030,3030,0
|
|
20250421,131700,67244560,3030,3030,3030,3030,0
|
|
20250421,131600,67244560,3030,3030,3030,3030,0
|
|
20250421,131500,67244560,3030,3030,3030,3030,0
|
|
20250421,131400,67244560,3030,3030,3030,3030,0
|
|
20250421,131300,67244560,3030,3030,3030,3030,0
|
|
20250421,131200,67244560,3030,3030,3030,3030,0
|
|
20250421,131100,67244560,3030,3030,3030,3030,0
|
|
20250421,131000,67244560,3030,3030,3030,3030,0
|
|
20250421,130900,67244560,3030,3030,3030,3030,0
|
|
20250421,130800,67244560,3030,3030,3030,3030,0
|
|
20250421,130700,67244560,3030,3030,3030,3030,0
|
|
20250421,130600,67244560,3030,3030,3030,3030,0
|
|
20250421,130500,67244560,3030,3030,3030,3030,0
|
|
20250421,130400,67244560,3030,3030,3030,3030,0
|
|
20250421,130300,67244560,3030,3030,3030,3030,0
|
|
20250421,130200,67244560,3030,3030,3030,3030,0
|
|
20250421,130100,67244560,3030,3030,3030,3030,0
|
|
20250421,130000,67244560,3030,3030,3030,3030,0
|
|
20250421,125900,67244560,3030,3030,3030,3030,0
|
|
20250421,125800,67244560,3030,3030,3030,3030,0
|
|
20250421,125700,67244560,3030,3030,3030,3030,0
|
|
20250421,125600,67244560,3030,3030,3030,3030,0
|
|
20250421,125500,67244560,3030,3030,3030,3030,0
|
|
20250421,125400,67244560,3030,3030,3030,3030,0
|
|
20250421,125300,67244560,3030,3030,3030,3030,0
|
|
20250421,125200,67244560,3030,3030,3030,3030,82
|
|
20250421,125100,66996100,3030,3030,3030,3030,0
|
|
20250421,125000,66996100,3030,3030,3030,3030,0
|
|
20250421,124900,66996100,3030,3030,3030,3030,0
|
|
20250421,124800,66996100,3030,3030,3030,3030,0
|
|
20250421,124700,66996100,3030,3030,3030,3030,0
|
|
20250421,124600,66996100,3030,3030,3030,3030,1
|
|
20250421,124500,66993070,3025,3030,3030,3025,115
|
|
20250421,124400,66645120,3030,3030,3030,3030,0
|
|
20250421,124300,66645120,3030,3030,3030,3030,0
|
|
20250421,124200,66645120,3030,3030,3030,3030,0
|
|
20250421,124100,66645120,3030,3025,3030,3025,93
|
|
20250421,124000,66363790,3025,3025,3025,3025,0
|
|
20250421,123900,66363790,3025,3025,3025,3025,0
|
|
20250421,123800,66363790,3025,3025,3025,3025,0
|
|
20250421,123700,66363790,3025,3025,3025,3025,0
|
|
20250421,123600,66363790,3025,3025,3025,3025,0
|
|
20250421,123500,66363790,3025,3025,3025,3025,0
|
|
20250421,123400,66363790,3025,3020,3025,3020,4
|
|
20250421,123300,66351705,3020,3020,3020,3020,2
|
|
20250421,123200,66345665,3020,3020,3020,3020,14
|
|
20250421,123100,66303385,3025,3025,3025,3025,0
|
|
20250421,123000,66303385,3025,3025,3025,3025,0
|
|
20250421,122900,66303385,3025,3025,3025,3025,50
|
|
20250421,122800,66152135,3025,3025,3025,3025,0
|
|
20250421,122700,66152135,3025,3025,3025,3025,0
|
|
20250421,122600,66152135,3025,3025,3025,3025,0
|
|
20250421,122500,66152135,3025,3025,3025,3025,0
|
|
20250421,122400,66152135,3025,3025,3025,3025,0
|
|
20250421,122300,66152135,3025,3025,3025,3025,0
|
|
20250421,122200,66152135,3025,3025,3025,3025,0
|
|
20250421,122100,66152135,3025,3025,3025,3025,0
|
|
20250421,122000,66152135,3025,3025,3025,3025,0
|
|
20250421,121900,66152135,3025,3025,3025,3025,0
|
|
20250421,121800,66152135,3025,3025,3025,3025,0
|
|
20250421,121700,66152135,3025,3025,3025,3025,0
|
|
20250421,121600,66152135,3025,3020,3025,3020,31
|
|
20250421,121500,66058510,3025,3025,3025,3025,0
|
|
20250421,121400,66058510,3025,3025,3025,3025,0
|
|
20250421,121300,66058510,3025,3025,3025,3025,0
|
|
20250421,121200,66058510,3025,3025,3025,3025,0
|
|
20250421,121100,66058510,3025,3025,3025,3025,0
|
|
20250421,121000,66058510,3025,3025,3025,3025,0
|
|
20250421,120900,66058510,3025,3025,3025,3025,0
|
|
20250421,120800,66058510,3025,3025,3025,3025,0
|
|
20250421,120700,66058510,3025,3025,3025,3025,0
|
|
20250421,120600,66058510,3025,3025,3025,3025,0
|
|
20250421,120500,66058510,3025,3025,3025,3025,0
|
|
20250421,120400,66058510,3025,3025,3025,3025,0
|
|
20250421,120300,66058510,3025,3025,3025,3020,7
|
|
20250421,120200,66037360,3020,3020,3020,3020,120
|
|
20250421,120100,65674960,3020,3020,3020,3020,0
|
|
20250421,120000,65674960,3020,3020,3020,3020,0
|
|
20250421,115900,65674960,3020,3020,3020,3020,0
|
|
20250421,115800,65674960,3020,3020,3020,3020,0
|
|
20250421,115700,65674960,3020,3020,3020,3020,0
|
|
20250421,115600,65674960,3020,3020,3020,3020,0
|
|
20250421,115500,65674960,3020,3020,3020,3020,0
|
|
20250421,115400,65674960,3020,3020,3020,3020,0
|
|
20250421,115300,65674960,3020,3020,3020,3020,0
|
|
20250421,115200,65674960,3020,3020,3020,3020,0
|
|
20250421,115100,65674960,3020,3020,3020,3020,0
|
|
20250421,115000,65674960,3020,3020,3020,3020,0
|
|
20250421,114900,65674960,3020,3020,3020,3020,0
|
|
20250421,114800,65674960,3020,3010,3020,3010,114
|
|
20250421,114700,65331810,3015,3015,3015,3015,0
|
|
20250421,114600,65331810,3015,3015,3015,3015,50
|
|
20250421,114500,65181060,3015,3015,3015,3015,268
|
|
20250421,114400,64373040,3020,3020,3020,3020,0
|
|
20250421,114300,64373040,3020,3020,3020,3020,0
|
|
20250421,114200,64373040,3020,3020,3020,3020,0
|
|
20250421,114100,64373040,3020,3020,3020,3020,2
|
|
20250421,114000,64367000,3015,3020,3020,3015,550
|
|
20250421,113900,62708500,3020,3020,3020,3020,0
|
|
20250421,113800,62708500,3020,3020,3020,3020,0
|
|
20250421,113700,62708500,3020,3020,3020,3020,0
|
|
20250421,113600,62708500,3020,3020,3020,3020,2
|
|
20250421,113500,62702460,3015,3015,3015,3015,0
|
|
20250421,113400,62702460,3015,3015,3015,3015,2000
|
|
20250421,113300,56672460,3020,3020,3020,3020,0
|
|
20250421,113200,56672460,3020,3020,3020,3020,0
|
|
20250421,113100,56672460,3020,3020,3020,3020,13
|
|
20250421,113000,56633200,3020,3020,3020,3020,0
|
|
20250421,112900,56633200,3020,3020,3020,3020,5
|
|
20250421,112800,56618100,3020,3020,3020,3020,0
|
|
20250421,112700,56618100,3020,3020,3020,3020,30
|
|
20250421,112600,56527500,3020,3020,3020,3020,20
|
|
20250421,112500,56467100,3020,3025,3025,3020,1757
|
|
20250421,112400,51160940,3035,3035,3035,3035,0
|
|
20250421,112300,51160940,3035,3035,3035,3035,0
|
|
20250421,112200,51160940,3035,3035,3035,3035,0
|
|
20250421,112100,51160940,3035,3035,3035,3035,0
|
|
20250421,112000,51160940,3035,3035,3035,3035,0
|
|
20250421,111900,51160940,3035,3035,3035,3035,0
|
|
20250421,111800,51160940,3035,3035,3035,3035,0
|
|
20250421,111700,51160940,3035,3035,3035,3035,0
|
|
20250421,111600,51160940,3035,3035,3035,3035,0
|
|
20250421,111500,51160940,3035,3035,3035,3035,0
|
|
20250421,111400,51160940,3035,3035,3035,3035,0
|
|
20250421,111300,51160940,3035,3035,3035,3035,0
|
|
20250421,111200,51160940,3035,3035,3035,3035,0
|
|
20250421,111100,51160940,3035,3035,3035,3035,2
|
|
20250421,111000,51154870,3035,3035,3035,3035,2
|
|
20250421,110900,51148800,3035,3025,3035,3020,1661
|
|
20250421,110800,46125820,3025,3025,3025,3025,0
|
|
20250421,110700,46125820,3025,3025,3025,3025,0
|
|
20250421,110600,46125820,3025,3025,3025,3025,0
|
|
20250421,110500,46125820,3025,3025,3025,3025,1146
|
|
20250421,110400,42659170,3030,3030,3030,3030,0
|
|
20250421,110300,42659170,3030,3030,3030,3030,0
|
|
20250421,110200,42659170,3030,3030,3030,3030,0
|
|
20250421,110100,42659170,3030,3030,3030,3030,0
|
|
20250421,110000,42659170,3030,3030,3030,3030,0
|
|
20250421,105900,42659170,3030,3030,3030,3030,0
|
|
20250421,105800,42659170,3030,3030,3030,3030,0
|
|
20250421,105700,42659170,3030,3030,3030,3030,0
|
|
20250421,105600,42659170,3030,3030,3030,3030,0
|
|
20250421,105500,42659170,3030,3030,3030,3030,1
|
|
20250421,105400,42656140,3030,3030,3030,3030,0
|
|
20250421,105300,42656140,3030,3030,3030,3030,0
|
|
20250421,105200,42656140,3030,3030,3030,3030,1
|
|
20250421,105100,42653110,3030,3030,3030,3030,0
|
|
20250421,105000,42653110,3030,3030,3030,3030,0
|
|
20250421,104900,42653110,3030,3030,3030,3030,0
|
|
20250421,104800,42653110,3030,3030,3030,3030,0
|
|
20250421,104700,42653110,3030,3030,3030,3030,0
|
|
20250421,104600,42653110,3030,3020,3030,3020,41
|
|
20250421,104500,42529080,3025,3025,3025,3025,0
|
|
20250421,104400,42529080,3025,3025,3025,3025,0
|
|
20250421,104300,42529080,3025,3025,3025,3025,0
|
|
20250421,104200,42529080,3025,3025,3025,3025,0
|
|
20250421,104100,42529080,3025,3025,3025,3025,0
|
|
20250421,104000,42529080,3025,3025,3025,3025,0
|
|
20250421,103900,42529080,3025,3025,3025,3025,0
|
|
20250421,103800,42529080,3025,3025,3025,3025,0
|
|
20250421,103700,42529080,3025,3025,3025,3025,0
|
|
20250421,103600,42529080,3025,3025,3025,3025,0
|
|
20250421,103500,42529080,3025,3025,3025,3025,2
|
|
20250421,103400,42523030,3020,3020,3020,3020,0
|
|
20250421,103300,42523030,3020,3020,3020,3020,1
|
|
20250421,103200,42520010,3030,3030,3030,3030,0
|
|
20250421,103100,42520010,3030,3030,3030,3030,0
|
|
20250421,103000,42520010,3030,3030,3030,3030,0
|
|
20250421,102900,42520010,3030,3030,3030,3030,0
|
|
20250421,102800,42520010,3030,3030,3030,3030,0
|
|
20250421,102700,42520010,3030,3030,3030,3030,0
|
|
20250421,102600,42520010,3030,3030,3030,3030,0
|
|
20250421,102500,42520010,3030,3030,3030,3030,0
|
|
20250421,102400,42520010,3030,3030,3030,3030,0
|
|
20250421,102300,42520010,3030,3015,3030,3015,408
|
|
20250421,102200,41289875,3020,3025,3025,3020,719
|
|
20250421,102100,39118395,3030,3030,3030,3030,0
|
|
20250421,102000,39118395,3030,3030,3030,3030,0
|
|
20250421,101900,39118395,3030,3030,3030,3030,0
|
|
20250421,101800,39118395,3030,3030,3030,3030,0
|
|
20250421,101700,39118395,3030,3030,3030,3030,1
|
|
20250421,101600,39115365,3025,3025,3025,3025,2200
|
|
20250421,101500,32460365,3030,3025,3030,3025,330
|
|
20250421,101400,31462110,3025,3025,3025,3025,580
|
|
20250421,101300,29707610,3030,3030,3030,3030,1
|
|
20250421,101200,29704580,3020,3025,3025,3020,541
|
|
20250421,101100,28068350,3030,3030,3030,3030,0
|
|
20250421,101000,28068350,3030,3030,3030,3030,17
|
|
20250421,100900,28016840,3030,3030,3030,3030,0
|
|
20250421,100800,28016840,3030,3030,3030,3030,0
|
|
20250421,100700,28016840,3030,3030,3030,3030,43
|
|
20250421,100600,27886550,3030,3030,3030,3030,0
|
|
20250421,100500,27886550,3030,3030,3030,3030,1
|
|
20250421,100400,27883520,3030,3030,3030,3030,0
|
|
20250421,100300,27883520,3030,3030,3030,3030,0
|
|
20250421,100200,27883520,3030,3030,3030,3030,0
|
|
20250421,100100,27883520,3030,3030,3030,3030,6
|
|
20250421,100000,27865340,3020,3030,3030,3020,1000
|
|
20250421,095900,24844880,3040,3040,3040,3040,0
|
|
20250421,095800,24844880,3040,3040,3040,3040,0
|
|
20250421,095700,24844880,3040,3040,3040,3040,0
|
|
20250421,095600,24844880,3040,3040,3040,3040,0
|
|
20250421,095500,24844880,3040,3040,3040,3040,0
|
|
20250421,095400,24844880,3040,3035,3040,3035,241
|
|
20250421,095300,24113440,3035,3035,3035,3035,0
|
|
20250421,095200,24113440,3035,3035,3035,3035,0
|
|
20250421,095100,24113440,3035,3025,3035,3025,1321
|
|
20250421,095000,20117395,3035,3035,3035,3035,1
|
|
20250421,094900,20114360,3035,3035,3035,3035,12
|
|
20250421,094800,20077940,3035,3035,3035,3035,0
|
|
20250421,094700,20077940,3035,3030,3035,3020,1003
|
|
20250421,094600,17042385,3035,3035,3035,3035,0
|
|
20250421,094500,17042385,3035,3035,3035,3035,6
|
|
20250421,094400,17024175,3035,3035,3035,3035,70
|
|
20250421,094300,16811725,3035,3030,3035,3030,245
|
|
20250421,094200,16069350,3030,3030,3030,3030,0
|
|
20250421,094100,16069350,3030,3030,3030,3030,100
|
|
20250421,094000,15766350,3030,3030,3030,3030,176
|
|
20250421,093900,15233070,3030,3030,3030,3030,1
|
|
20250421,093800,15230040,3030,3030,3030,3030,0
|
|
20250421,093700,15230040,3030,3030,3030,3030,0
|
|
20250421,093600,15230040,3030,3030,3030,3030,0
|
|
20250421,093500,15230040,3030,3030,3030,3030,0
|
|
20250421,093400,15230040,3030,3030,3030,3030,0
|
|
20250421,093300,15230040,3030,3030,3030,3030,50
|
|
20250421,093200,15078540,3030,3030,3030,3030,100
|
|
20250421,093100,14775540,3030,3025,3030,3025,43
|
|
20250421,093000,14645400,3025,3025,3025,3025,2009
|
|
20250421,092900,8568175,3025,3025,3025,3025,0
|
|
20250421,092800,8568175,3025,3025,3025,3025,6
|
|
20250421,092700,8550025,3025,3025,3025,3025,54
|
|
20250421,092600,8386675,3025,3025,3025,3025,0
|
|
20250421,092500,8386675,3025,3020,3025,3020,316
|
|
20250421,092400,7432045,3020,3020,3020,3020,8
|
|
20250421,092300,7407885,3020,3020,3020,3020,30
|
|
20250421,092200,7317285,3020,3020,3020,3020,20
|
|
20250421,092100,7256885,3020,3020,3020,3020,0
|
|
20250421,092000,7256885,3020,3020,3020,3020,101
|
|
20250421,091900,6951865,3015,3015,3015,3015,1
|
|
20250421,091800,6948850,3020,3020,3020,3020,50
|
|
20250421,091700,6797850,3020,3020,3020,3020,0
|
|
20250421,091600,6797850,3020,3015,3020,3015,163
|
|
20250421,091500,6306400,3020,3020,3020,3020,0
|
|
20250421,091400,6306400,3020,3020,3020,3020,101
|
|
20250421,091300,6001380,3015,3015,3015,3015,129
|
|
20250421,091200,5612445,3020,3020,3020,3020,0
|
|
20250421,091100,5612445,3020,3020,3020,3020,0
|
|
20250421,091000,5612445,3020,3020,3020,3020,8
|
|
20250421,090900,5588285,3015,3015,3015,3015,558
|
|
20250421,090800,3905915,3025,3025,3025,3025,0
|
|
20250421,090700,3905915,3025,3025,3025,3025,0
|
|
20250421,090600,3905915,3025,3025,3025,3025,0
|
|
20250421,090500,3905915,3025,3025,3025,3025,0
|
|
20250421,090400,3905915,3025,3020,3025,3020,60
|
|
20250421,090300,3724685,3010,3015,3020,3010,73
|
|
20250421,090200,3504810,3020,3020,3020,3020,0
|
|
20250421,090100,3504810,3020,3015,3020,3005,74
|
|
20250421,090000,3282080,3010,3025,3025,3010,1086
|