612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190900,240970850,11290,11290,11290,11290,1661
|
|
20230725,190800,240970850,11290,11290,11290,11290,0
|
|
20230725,190700,240970850,11290,11290,11290,11290,0
|
|
20230725,190600,240970850,11290,11290,11290,11290,0
|
|
20230725,190500,240970850,11290,11290,11290,11290,0
|
|
20230725,190400,240970850,11290,11290,11290,11290,0
|
|
20230725,190300,240970850,11290,11290,11290,11290,0
|
|
20230725,190200,240970850,11290,11290,11290,11290,0
|
|
20230725,190100,240970850,11290,11290,11290,11290,0
|
|
20230725,190000,240970850,11290,11290,11290,11290,0
|
|
20230725,185900,240970850,11290,11290,11290,11290,0
|
|
20230725,185800,240970850,11290,11290,11290,11290,0
|
|
20230725,185700,240970850,11290,11290,11290,11290,0
|
|
20230725,185600,240970850,11290,11290,11290,11290,0
|
|
20230725,185500,240970850,11290,11290,11290,11290,0
|
|
20230725,185400,240970850,11290,11290,11290,11290,0
|
|
20230725,185300,240970850,11290,11290,11290,11290,0
|
|
20230725,185200,240970850,11290,11290,11290,11290,0
|
|
20230725,185100,240970850,11290,11290,11290,11290,0
|
|
20230725,185000,240970850,11290,11290,11290,11290,0
|
|
20230725,184900,240970850,11290,11290,11290,11290,0
|
|
20230725,184800,240970850,11290,11290,11290,11290,0
|
|
20230725,184700,240970850,11290,11290,11290,11290,0
|
|
20230725,184600,240970850,11290,11290,11290,11290,0
|
|
20230725,184500,240970850,11290,11290,11290,11290,0
|
|
20230725,184400,240970850,11290,11290,11290,11290,0
|
|
20230725,184300,240970850,11290,11290,11290,11290,0
|
|
20230725,184200,240970850,11290,11290,11290,11290,0
|
|
20230725,184100,240970850,11290,11290,11290,11290,0
|
|
20230725,184000,240970850,11290,11290,11290,11290,0
|
|
20230725,183900,240970850,11290,11290,11290,11290,1661
|
|
20230725,183800,240970850,11290,11290,11290,11290,0
|
|
20230725,183700,240970850,11290,11290,11290,11290,0
|
|
20230725,183600,240970850,11290,11290,11290,11290,0
|
|
20230725,183500,240970850,11290,11290,11290,11290,0
|
|
20230725,183400,240970850,11290,11290,11290,11290,0
|
|
20230725,183300,240970850,11290,11290,11290,11290,0
|
|
20230725,183200,240970850,11290,11290,11290,11290,0
|
|
20230725,183100,240970850,11290,11290,11290,11290,0
|
|
20230725,183000,240970850,11290,11290,11290,11290,0
|
|
20230725,182900,240970850,11290,11290,11290,11290,0
|
|
20230725,182800,240970850,11290,11290,11290,11290,0
|
|
20230725,182700,240970850,11290,11290,11290,11290,0
|
|
20230725,182600,240970850,11290,11290,11290,11290,0
|
|
20230725,182500,240970850,11290,11290,11290,11290,0
|
|
20230725,182400,240970850,11290,11290,11290,11290,0
|
|
20230725,182300,240970850,11290,11290,11290,11290,0
|
|
20230725,182200,240970850,11290,11290,11290,11290,0
|
|
20230725,182100,240970850,11290,11290,11290,11290,0
|
|
20230725,182000,240970850,11290,11290,11290,11290,0
|
|
20230725,181900,240970850,11290,11290,11290,11290,0
|
|
20230725,181800,240970850,11290,11290,11290,11290,0
|
|
20230725,181700,240970850,11290,11290,11290,11290,0
|
|
20230725,181600,240970850,11290,11290,11290,11290,0
|
|
20230725,181500,240970850,11290,11290,11290,11290,0
|
|
20230725,181400,240970850,11290,11290,11290,11290,0
|
|
20230725,181300,240970850,11290,11290,11290,11290,0
|
|
20230725,181200,240970850,11290,11290,11290,11290,0
|
|
20230725,181100,240970850,11290,11290,11290,11290,0
|
|
20230725,181000,240970850,11290,11290,11290,11290,0
|
|
20230725,180900,240970850,11290,11290,11290,11290,1661
|
|
20230725,180800,240970850,11290,11290,11290,11290,0
|
|
20230725,180700,240970850,11290,11290,11290,11290,0
|
|
20230725,180600,240970850,11290,11290,11290,11290,0
|
|
20230725,180500,240970850,11290,11290,11290,11290,0
|
|
20230725,180400,240970850,11290,11290,11290,11290,0
|
|
20230725,180300,240970850,11290,11290,11290,11290,0
|
|
20230725,180200,240970850,11290,11290,11290,11290,0
|
|
20230725,180100,240970850,11290,11290,11290,11290,0
|
|
20230725,180000,240970850,11290,11290,11290,11290,0
|
|
20230725,175900,240970850,11290,11290,11290,11290,0
|
|
20230725,175800,240970850,11290,11290,11290,11290,0
|
|
20230725,175700,240970850,11290,11290,11290,11290,0
|
|
20230725,175600,240970850,11290,11290,11290,11290,0
|
|
20230725,175500,240970850,11290,11290,11290,11290,0
|
|
20230725,175400,240970850,11290,11290,11290,11290,0
|
|
20230725,175300,240970850,11290,11290,11290,11290,0
|
|
20230725,175200,240970850,11290,11290,11290,11290,0
|
|
20230725,175100,240970850,11290,11290,11290,11290,0
|
|
20230725,175000,240970850,11290,11290,11290,11290,0
|
|
20230725,174900,240970850,11290,11290,11290,11290,0
|
|
20230725,174800,240970850,11290,11290,11290,11290,0
|
|
20230725,174700,240970850,11290,11290,11290,11290,0
|
|
20230725,174600,240970850,11290,11290,11290,11290,0
|
|
20230725,174500,240970850,11290,11290,11290,11290,0
|
|
20230725,174400,240970850,11290,11290,11290,11290,0
|
|
20230725,174300,240970850,11290,11290,11290,11290,0
|
|
20230725,174200,240970850,11290,11290,11290,11290,0
|
|
20230725,174100,240970850,11290,11290,11290,11290,0
|
|
20230725,174000,240970850,11290,11290,11290,11290,0
|
|
20230725,173900,240970850,11290,11290,11290,11290,1661
|
|
20230725,173800,240970850,11290,11290,11290,11290,0
|
|
20230725,173700,240970850,11290,11290,11290,11290,0
|
|
20230725,173600,240970850,11290,11290,11290,11290,0
|
|
20230725,173500,240970850,11290,11290,11290,11290,0
|
|
20230725,173400,240970850,11290,11290,11290,11290,0
|
|
20230725,173300,240970850,11290,11290,11290,11290,0
|
|
20230725,173200,240970850,11290,11290,11290,11290,0
|
|
20230725,173100,240970850,11290,11290,11290,11290,0
|
|
20230725,173000,240970850,11290,11290,11290,11290,0
|
|
20230725,172900,240970850,11290,11290,11290,11290,0
|
|
20230725,172800,240970850,11290,11290,11290,11290,0
|
|
20230725,172700,240970850,11290,11290,11290,11290,0
|
|
20230725,172600,240970850,11290,11290,11290,11290,0
|
|
20230725,172500,240970850,11290,11290,11290,11290,0
|
|
20230725,172400,240970850,11290,11290,11290,11290,0
|
|
20230725,172300,240970850,11290,11290,11290,11290,0
|
|
20230725,172200,240970850,11290,11290,11290,11290,0
|
|
20230725,172100,240970850,11290,11290,11290,11290,0
|
|
20230725,172000,240970850,11290,11290,11290,11290,0
|
|
20230725,171900,240970850,11290,11290,11290,11290,0
|
|
20230725,171800,240970850,11290,11290,11290,11290,0
|
|
20230725,171700,240970850,11290,11290,11290,11290,0
|
|
20230725,171600,240970850,11290,11290,11290,11290,0
|
|
20230725,171500,240970850,11290,11290,11290,11290,0
|
|
20230725,171400,240970850,11290,11290,11290,11290,0
|
|
20230725,171300,240970850,11290,11290,11290,11290,0
|
|
20230725,171200,240970850,11290,11290,11290,11290,0
|
|
20230725,171100,240970850,11290,11290,11290,11290,0
|
|
20230725,171000,240970850,11290,11290,11290,11290,0
|
|
20230725,170900,240970850,11290,11290,11290,11290,1661
|
|
20230725,170800,240970850,11290,11290,11290,11290,0
|
|
20230725,170700,240970850,11290,11290,11290,11290,0
|
|
20230725,170600,240970850,11290,11290,11290,11290,0
|
|
20230725,170500,240970850,11290,11290,11290,11290,0
|
|
20230725,170400,240970850,11290,11290,11290,11290,0
|
|
20230725,170300,240970850,11290,11290,11290,11290,0
|
|
20230725,170200,240970850,11290,11290,11290,11290,0
|
|
20230725,170100,240970850,11290,11290,11290,11290,0
|
|
20230725,170000,240970850,11290,11290,11290,11290,0
|
|
20230725,165900,240970850,11290,11290,11290,11290,0
|
|
20230725,165800,240970850,11290,11290,11290,11290,0
|
|
20230725,165700,240970850,11290,11290,11290,11290,0
|
|
20230725,165600,240970850,11290,11290,11290,11290,0
|
|
20230725,165500,240970850,11290,11290,11290,11290,0
|
|
20230725,165400,240970850,11290,11290,11290,11290,0
|
|
20230725,165300,240970850,11290,11290,11290,11290,0
|
|
20230725,165200,240970850,11290,11290,11290,11290,0
|
|
20230725,165100,240970850,11290,11290,11290,11290,0
|
|
20230725,165000,240970850,11290,11290,11290,11290,0
|
|
20230725,164900,240970850,11290,11290,11290,11290,0
|
|
20230725,164800,240970850,11290,11290,11290,11290,0
|
|
20230725,164700,240970850,11290,11290,11290,11290,0
|
|
20230725,164600,240970850,11290,11290,11290,11290,0
|
|
20230725,164500,240970850,11290,11290,11290,11290,0
|
|
20230725,164400,240970850,11290,11290,11290,11290,0
|
|
20230725,164300,240970850,11290,11290,11290,11290,0
|
|
20230725,164200,240970850,11290,11290,11290,11290,0
|
|
20230725,164100,240970850,11290,11290,11290,11290,0
|
|
20230725,164000,240970850,11290,11290,11290,11290,0
|
|
20230725,163900,240970850,11290,11290,11290,11290,1661
|
|
20230725,163800,240970850,11290,11290,11290,11290,0
|
|
20230725,163700,240970850,11290,11290,11290,11290,0
|
|
20230725,163600,240970850,11290,11290,11290,11290,0
|
|
20230725,163500,240970850,11290,11290,11290,11290,0
|
|
20230725,163400,240970850,11290,11290,11290,11290,0
|
|
20230725,163300,240970850,11290,11290,11290,11290,0
|
|
20230725,163200,240970850,11290,11290,11290,11290,0
|
|
20230725,163100,240970850,11290,11290,11290,11290,0
|
|
20230725,163000,240970850,11290,11290,11290,11290,0
|
|
20230725,162900,240970850,11290,11290,11290,11290,0
|
|
20230725,162800,240970850,11290,11290,11290,11290,0
|
|
20230725,162700,240970850,11290,11290,11290,11290,0
|
|
20230725,162600,240970850,11290,11290,11290,11290,0
|
|
20230725,162500,240970850,11290,11290,11290,11290,0
|
|
20230725,162400,240970850,11290,11290,11290,11290,0
|
|
20230725,162300,240970850,11290,11290,11290,11290,0
|
|
20230725,162200,240970850,11290,11290,11290,11290,0
|
|
20230725,162100,240970850,11290,11290,11290,11290,0
|
|
20230725,162000,240970850,11290,11290,11290,11290,0
|
|
20230725,161900,240970850,11290,11290,11290,11290,0
|
|
20230725,161800,240970850,11290,11290,11290,11290,0
|
|
20230725,161700,240970850,11290,11290,11290,11290,0
|
|
20230725,161600,240970850,11290,11290,11290,11290,0
|
|
20230725,161500,240970850,11290,11290,11290,11290,0
|
|
20230725,161400,240970850,11290,11290,11290,11290,0
|
|
20230725,161300,240970850,11290,11290,11290,11290,0
|
|
20230725,161200,240970850,11290,11290,11290,11290,0
|
|
20230725,161100,240970850,11290,11290,11290,11290,0
|
|
20230725,161000,240970850,11290,11290,11290,11290,0
|
|
20230725,160900,240970850,11290,11290,11290,11290,1661
|
|
20230725,160800,240970850,11290,11290,11290,11290,0
|
|
20230725,160700,240970850,11290,11290,11290,11290,0
|
|
20230725,160600,240970850,11290,11290,11290,11290,0
|
|
20230725,160500,240970850,11290,11290,11290,11290,0
|
|
20230725,160400,240970850,11290,11290,11290,11290,0
|
|
20230725,160300,240970850,11290,11290,11290,11290,0
|
|
20230725,160200,240970850,11290,11290,11290,11290,0
|
|
20230725,160100,240970850,11290,11290,11290,11290,0
|
|
20230725,160000,240970850,11290,11290,11290,11290,0
|
|
20230725,155900,240970850,11290,11290,11290,11290,0
|
|
20230725,155800,240970850,11290,11290,11290,11290,0
|
|
20230725,155700,240970850,11290,11290,11290,11290,0
|
|
20230725,155600,240970850,11290,11290,11290,11290,0
|
|
20230725,155500,240970850,11290,11290,11290,11290,0
|
|
20230725,155400,240970850,11290,11290,11290,11290,0
|
|
20230725,155300,240970850,11290,11290,11290,11290,0
|
|
20230725,155200,240970850,11290,11290,11290,11290,0
|
|
20230725,155100,240970850,11290,11290,11290,11290,0
|
|
20230725,155000,240970850,11290,11290,11290,11290,0
|
|
20230725,154900,240970850,11290,11290,11290,11290,0
|
|
20230725,154800,240970850,11290,11290,11290,11290,0
|
|
20230725,154700,240970850,11290,11290,11290,11290,0
|
|
20230725,154600,240970850,11290,11290,11290,11290,0
|
|
20230725,154500,240970850,11290,11290,11290,11290,0
|
|
20230725,154400,240970850,11290,11290,11290,11290,0
|
|
20230725,154300,240970850,11290,11290,11290,11290,0
|
|
20230725,154200,240970850,11290,11290,11290,11290,0
|
|
20230725,154100,240970850,11290,11290,11290,11290,0
|
|
20230725,154000,240970850,11290,11290,11290,11290,0
|
|
20230725,153900,240970850,11290,11290,11290,11290,1661
|
|
20230725,153800,240970850,11290,11290,11290,11290,0
|
|
20230725,153700,240970850,11290,11290,11290,11290,0
|
|
20230725,153600,240970850,11290,11290,11290,11290,0
|
|
20230725,153500,240970850,11290,11290,11290,11290,0
|
|
20230725,153400,240970850,11290,11290,11290,11290,0
|
|
20230725,153300,240970850,11290,11290,11290,11290,0
|
|
20230725,153200,240970850,11290,11290,11290,11290,0
|
|
20230725,153100,240970850,11290,11290,11290,11290,0
|
|
20230725,153000,240970850,11290,11290,11290,11290,1661
|
|
20230725,152900,222218160,11230,11230,11230,11230,0
|
|
20230725,152800,222218160,11230,11230,11230,11230,0
|
|
20230725,152700,222218160,11230,11230,11230,11230,0
|
|
20230725,152600,222218160,11230,11230,11230,11230,0
|
|
20230725,152500,222218160,11230,11230,11230,11230,0
|
|
20230725,152400,222218160,11230,11230,11230,11230,0
|
|
20230725,152300,222218160,11230,11230,11230,11230,0
|
|
20230725,152200,222218160,11230,11230,11230,11230,0
|
|
20230725,152100,222218160,11230,11230,11230,11230,0
|
|
20230725,152000,222218160,11230,11230,11230,11230,0
|
|
20230725,151900,222218160,11230,11230,11230,11230,53
|
|
20230725,151800,221622970,11240,11240,11240,11240,1
|
|
20230725,151700,221611730,11290,11290,11290,11290,0
|
|
20230725,151600,221611730,11290,11230,11290,11230,7
|
|
20230725,151500,221533060,11230,11220,11230,11220,231
|
|
20230725,151400,218940430,11230,11230,11230,11230,0
|
|
20230725,151300,218940430,11230,11230,11230,11230,0
|
|
20230725,151200,218940430,11230,11230,11230,11230,0
|
|
20230725,151100,218940430,11230,11250,11250,11230,223
|
|
20230725,151000,216434520,11300,11250,11300,11220,651
|
|
20230725,150900,209103380,11220,11220,11250,11220,585
|
|
20230725,150800,202528110,11210,11190,11210,11190,467
|
|
20230725,150700,197297090,11200,11130,11200,11120,3300
|
|
20230725,150600,160473520,11130,11150,11170,11130,1176
|
|
20230725,150500,147377920,11150,11160,11160,11150,135
|
|
20230725,150400,145872220,11150,11150,11150,11150,0
|
|
20230725,150300,145872220,11150,11150,11150,11150,49
|
|
20230725,150200,145325870,11160,11160,11160,11160,0
|
|
20230725,150100,145325870,11160,11160,11160,11160,0
|
|
20230725,150000,145325870,11160,11160,11160,11160,0
|
|
20230725,145900,145325870,11160,11160,11160,11160,100
|
|
20230725,145800,144209870,11160,11160,11160,11160,1100
|
|
20230725,145700,131933870,11160,11160,11160,11160,0
|
|
20230725,145600,131933870,11160,11160,11160,11160,0
|
|
20230725,145500,131933870,11160,11160,11160,11160,880
|
|
20230725,145400,122113070,11160,11160,11160,11160,121
|
|
20230725,145300,120762710,11150,11150,11150,11150,0
|
|
20230725,145200,120762710,11150,11150,11150,11150,5
|
|
20230725,145100,120706960,11150,11150,11150,11150,981
|
|
20230725,145000,109768810,11150,11150,11150,11150,0
|
|
20230725,144900,109768810,11150,11150,11150,11150,0
|
|
20230725,144800,109768810,11150,11150,11150,11150,30
|
|
20230725,144700,109434310,11140,11140,11140,11140,0
|
|
20230725,144600,109434310,11140,11140,11140,11140,100
|
|
20230725,144500,108320310,11140,11140,11140,11140,0
|
|
20230725,144400,108320310,11140,11140,11140,11140,97
|
|
20230725,144300,107239730,11130,11140,11140,11130,292
|
|
20230725,144200,103989270,11130,11130,11130,11130,0
|
|
20230725,144100,103989270,11130,11130,11130,11130,0
|
|
20230725,144000,103989270,11130,11130,11130,11130,49
|
|
20230725,143900,103443900,11130,11130,11130,11130,0
|
|
20230725,143800,103443900,11130,11140,11140,11130,100
|
|
20230725,143700,102330880,11140,11140,11140,11140,0
|
|
20230725,143600,102330880,11140,11140,11140,11140,0
|
|
20230725,143500,102330880,11140,11140,11140,11140,0
|
|
20230725,143400,102330880,11140,11140,11140,11140,0
|
|
20230725,143300,102330880,11140,11140,11140,11140,0
|
|
20230725,143200,102330880,11140,11140,11140,11140,0
|
|
20230725,143100,102330880,11140,11140,11140,11140,0
|
|
20230725,143000,102330880,11140,11140,11140,11140,0
|
|
20230725,142900,102330880,11140,11130,11140,11130,846
|
|
20230725,142800,92912810,11140,11140,11140,11140,0
|
|
20230725,142700,92912810,11140,11140,11140,11140,0
|
|
20230725,142600,92912810,11140,11140,11140,11140,214
|
|
20230725,142500,90528850,11140,11140,11140,11140,0
|
|
20230725,142400,90528850,11140,11140,11140,11140,241
|
|
20230725,142300,87844110,11150,11150,11150,11150,61
|
|
20230725,142200,87163960,11150,11150,11150,11150,139
|
|
20230725,142100,85614110,11140,11140,11140,11140,0
|
|
20230725,142000,85614110,11140,11140,11140,11140,0
|
|
20230725,141900,85614110,11140,11140,11140,11130,154
|
|
20230725,141800,83899030,11140,11140,11140,11140,0
|
|
20230725,141700,83899030,11140,11140,11140,11140,0
|
|
20230725,141600,83899030,11140,11140,11140,11140,0
|
|
20230725,141500,83899030,11140,11140,11140,11140,0
|
|
20230725,141400,83899030,11140,11140,11140,11140,0
|
|
20230725,141300,83899030,11140,11140,11140,11140,0
|
|
20230725,141200,83899030,11140,11140,11140,11140,0
|
|
20230725,141100,83899030,11140,11140,11140,11140,0
|
|
20230725,141000,83899030,11140,11140,11140,11140,188
|
|
20230725,140900,81804710,11140,11140,11140,11140,44
|
|
20230725,140800,81314550,11140,11140,11140,11140,0
|
|
20230725,140700,81314550,11140,11140,11140,11140,0
|
|
20230725,140600,81314550,11140,11140,11140,11140,0
|
|
20230725,140500,81314550,11140,11140,11140,11140,0
|
|
20230725,140400,81314550,11140,11140,11140,11140,44
|
|
20230725,140300,80824390,11140,11140,11140,11140,0
|
|
20230725,140200,80824390,11140,11140,11140,11140,0
|
|
20230725,140100,80824390,11140,11140,11140,11140,0
|
|
20230725,140000,80824390,11140,11140,11140,11140,0
|
|
20230725,135900,80824390,11140,11140,11140,11140,0
|
|
20230725,135800,80824390,11140,11140,11140,11140,0
|
|
20230725,135700,80824390,11140,11140,11140,11140,0
|
|
20230725,135600,80824390,11140,11140,11140,11140,0
|
|
20230725,135500,80824390,11140,11140,11140,11130,332
|
|
20230725,135400,77126360,11140,11140,11140,11140,0
|
|
20230725,135300,77126360,11140,11150,11150,11140,51
|
|
20230725,135200,76558200,11150,11150,11150,11150,100
|
|
20230725,135100,75443200,11160,11160,11160,11160,0
|
|
20230725,135000,75443200,11160,11160,11160,11160,100
|
|
20230725,134900,74327200,11180,11180,11180,11180,0
|
|
20230725,134800,74327200,11180,11160,11180,11160,81
|
|
20230725,134700,73423040,11170,11170,11170,11170,0
|
|
20230725,134600,73423040,11170,11170,11170,11170,0
|
|
20230725,134500,73423040,11170,11170,11170,11170,0
|
|
20230725,134400,73423040,11170,11170,11170,11170,0
|
|
20230725,134300,73423040,11170,11170,11170,11170,0
|
|
20230725,134200,73423040,11170,11170,11170,11170,0
|
|
20230725,134100,73423040,11170,11170,11170,11170,301
|
|
20230725,134000,70060870,11150,11150,11150,11150,0
|
|
20230725,133900,70060870,11150,11150,11150,11150,0
|
|
20230725,133800,70060870,11150,11150,11150,11150,0
|
|
20230725,133700,70060870,11150,11150,11150,11150,0
|
|
20230725,133600,70060870,11150,11150,11150,11150,0
|
|
20230725,133500,70060870,11150,11150,11150,11150,101
|
|
20230725,133400,68934720,11170,11170,11170,11170,451
|
|
20230725,133300,63897050,11150,11150,11150,11150,0
|
|
20230725,133200,63897050,11150,11150,11150,11150,0
|
|
20230725,133100,63897050,11150,11140,11150,11140,314
|
|
20230725,133000,60397090,11160,11160,11160,11160,321
|
|
20230725,132900,56814730,11140,11140,11140,11140,120
|
|
20230725,132800,55477930,11160,11160,11160,11160,0
|
|
20230725,132700,55477930,11160,11160,11160,11160,0
|
|
20230725,132600,55477930,11160,11160,11160,11160,0
|
|
20230725,132500,55477930,11160,11160,11160,11160,0
|
|
20230725,132400,55477930,11160,11160,11160,11160,0
|
|
20230725,132300,55477930,11160,11160,11160,11160,0
|
|
20230725,132200,55477930,11160,11160,11160,11160,0
|
|
20230725,132100,55477930,11160,11160,11160,11160,0
|
|
20230725,132000,55477930,11160,11160,11160,11160,0
|
|
20230725,131900,55477930,11160,11160,11160,11160,0
|
|
20230725,131800,55477930,11160,11160,11160,11160,0
|
|
20230725,131700,55477930,11160,11160,11160,11160,95
|
|
20230725,131600,54417730,11150,11150,11150,11150,193
|
|
20230725,131500,52265780,11150,11150,11150,11150,0
|
|
20230725,131400,52265780,11150,11150,11150,11150,0
|
|
20230725,131300,52265780,11150,11150,11150,11150,0
|
|
20230725,131200,52265780,11150,11150,11150,11150,0
|
|
20230725,131100,52265780,11150,11150,11150,11150,0
|
|
20230725,131000,52265780,11150,11150,11150,11150,0
|
|
20230725,130900,52265780,11150,11150,11150,11150,0
|
|
20230725,130800,52265780,11150,11150,11150,11150,0
|
|
20230725,130700,52265780,11150,11150,11150,11150,0
|
|
20230725,130600,52265780,11150,11150,11150,11150,0
|
|
20230725,130500,52265780,11150,11150,11150,11150,0
|
|
20230725,130400,52265780,11150,11150,11150,11150,5
|
|
20230725,130300,52210030,11150,11150,11150,11150,0
|
|
20230725,130200,52210030,11150,11150,11150,11150,0
|
|
20230725,130100,52210030,11150,11150,11150,11150,161
|
|
20230725,130000,50414880,11150,11150,11150,11150,0
|
|
20230725,125900,50414880,11150,11150,11150,11150,1
|
|
20230725,125800,50403730,11150,11150,11150,11150,3
|
|
20230725,125700,50370280,11150,11150,11150,11150,1
|
|
20230725,125600,50359130,11150,11150,11150,11150,6
|
|
20230725,125500,50292230,11150,11150,11150,11150,7
|
|
20230725,125400,50214180,11150,11150,11150,11150,0
|
|
20230725,125300,50214180,11150,11150,11150,11150,1
|
|
20230725,125200,50203030,11150,11150,11150,11150,4
|
|
20230725,125100,50158430,11130,11170,11180,11130,245
|
|
20230725,125000,47428290,11140,11170,11170,11140,1076
|
|
20230725,124900,35432830,11170,11170,11170,11170,0
|
|
20230725,124800,35432830,11170,11170,11170,11170,0
|
|
20230725,124700,35432830,11170,11170,11170,11170,0
|
|
20230725,124600,35432830,11170,11170,11170,11170,0
|
|
20230725,124500,35432830,11170,11170,11170,11170,0
|
|
20230725,124400,35432830,11170,11170,11170,11170,32
|
|
20230725,124300,35075390,11170,11170,11170,11170,0
|
|
20230725,124200,35075390,11170,11170,11170,11170,0
|
|
20230725,124100,35075390,11170,11170,11170,11170,3
|
|
20230725,124000,35041880,11170,11170,11170,11170,0
|
|
20230725,123900,35041880,11170,11170,11170,11170,0
|
|
20230725,123800,35041880,11170,11170,11170,11170,0
|
|
20230725,123700,35041880,11170,11170,11170,11170,0
|
|
20230725,123600,35041880,11170,11170,11170,11170,0
|
|
20230725,123500,35041880,11170,11170,11170,11170,62
|
|
20230725,123400,34349340,11170,11170,11170,11170,0
|
|
20230725,123300,34349340,11170,11170,11170,11170,0
|
|
20230725,123200,34349340,11170,11170,11170,11170,111
|
|
20230725,123100,33109470,11170,11170,11170,11170,0
|
|
20230725,123000,33109470,11170,11170,11170,11170,51
|
|
20230725,122900,32539800,11170,11170,11170,11170,0
|
|
20230725,122800,32539800,11170,11170,11170,11170,0
|
|
20230725,122700,32539800,11170,11170,11170,11170,0
|
|
20230725,122600,32539800,11170,11170,11170,11170,0
|
|
20230725,122500,32539800,11170,11170,11170,11170,0
|
|
20230725,122400,32539800,11170,11170,11170,11170,0
|
|
20230725,122300,32539800,11170,11170,11170,11170,0
|
|
20230725,122200,32539800,11170,11170,11170,11170,0
|
|
20230725,122100,32539800,11170,11170,11170,11170,0
|
|
20230725,122000,32539800,11170,11170,11170,11170,0
|
|
20230725,121900,32539800,11170,11170,11170,11170,0
|
|
20230725,121800,32539800,11170,11170,11170,11170,0
|
|
20230725,121700,32539800,11170,11170,11170,11170,1
|
|
20230725,121600,32528630,11190,11190,11190,11190,0
|
|
20230725,121500,32528630,11190,11190,11190,11190,0
|
|
20230725,121400,32528630,11190,11190,11190,11190,0
|
|
20230725,121300,32528630,11190,11190,11190,11190,0
|
|
20230725,121200,32528630,11190,11190,11190,11190,0
|
|
20230725,121100,32528630,11190,11190,11190,11190,0
|
|
20230725,121000,32528630,11190,11190,11190,11190,0
|
|
20230725,120900,32528630,11190,11190,11190,11190,0
|
|
20230725,120800,32528630,11190,11190,11190,11190,0
|
|
20230725,120700,32528630,11190,11190,11190,11190,0
|
|
20230725,120600,32528630,11190,11190,11190,11190,18
|
|
20230725,120500,32327210,11190,11190,11190,11190,0
|
|
20230725,120400,32327210,11190,11190,11190,11190,0
|
|
20230725,120300,32327210,11190,11190,11190,11190,1
|
|
20230725,120200,32316020,11170,11170,11170,11170,0
|
|
20230725,120100,32316020,11170,11170,11170,11170,0
|
|
20230725,120000,32316020,11170,11170,11170,11170,0
|
|
20230725,115900,32316020,11170,11170,11170,11170,0
|
|
20230725,115800,32316020,11170,11170,11170,11170,0
|
|
20230725,115700,32316020,11170,11170,11170,11170,0
|
|
20230725,115600,32316020,11170,11170,11170,11170,1
|
|
20230725,115500,32304850,11150,11150,11150,11150,0
|
|
20230725,115400,32304850,11150,11150,11150,11150,0
|
|
20230725,115300,32304850,11150,11150,11150,11150,0
|
|
20230725,115200,32304850,11150,11150,11150,11150,0
|
|
20230725,115100,32304850,11150,11170,11170,11150,20
|
|
20230725,115000,32081700,11180,11180,11180,11180,0
|
|
20230725,114900,32081700,11180,11180,11180,11180,0
|
|
20230725,114800,32081700,11180,11180,11180,11180,1
|
|
20230725,114700,32070520,11180,11180,11180,11180,0
|
|
20230725,114600,32070520,11180,11180,11180,11180,0
|
|
20230725,114500,32070520,11180,11180,11180,11180,0
|
|
20230725,114400,32070520,11180,11180,11180,11180,1
|
|
20230725,114300,32059340,11180,11180,11180,11180,0
|
|
20230725,114200,32059340,11180,11180,11180,11180,0
|
|
20230725,114100,32059340,11180,11180,11180,11180,0
|
|
20230725,114000,32059340,11180,11180,11180,11180,1
|
|
20230725,113900,32048160,11180,11180,11180,11180,1
|
|
20230725,113800,32036980,11190,11190,11190,11190,0
|
|
20230725,113700,32036980,11190,11190,11190,11190,0
|
|
20230725,113600,32036980,11190,11190,11190,11190,0
|
|
20230725,113500,32036980,11190,11190,11190,11190,0
|
|
20230725,113400,32036980,11190,11190,11190,11190,0
|
|
20230725,113300,32036980,11190,11190,11190,11190,2
|
|
20230725,113200,32014600,11190,11190,11190,11190,0
|
|
20230725,113100,32014600,11190,11190,11190,11190,0
|
|
20230725,113000,32014600,11190,11190,11190,11190,0
|
|
20230725,112900,32014600,11190,11190,11190,11190,1
|
|
20230725,112800,32003410,11190,11190,11190,11190,1
|
|
20230725,112700,31992220,11200,11200,11200,11200,0
|
|
20230725,112600,31992220,11200,11200,11200,11200,0
|
|
20230725,112500,31992220,11200,11200,11200,11200,1
|
|
20230725,112400,31981020,11200,11200,11200,11200,0
|
|
20230725,112300,31981020,11200,11200,11200,11200,100
|
|
20230725,112200,30861020,11200,11200,11200,11200,0
|
|
20230725,112100,30861020,11200,11180,11200,11180,227
|
|
20230725,112000,28318800,11180,11180,11180,11180,133
|
|
20230725,111900,26831860,11170,11180,11180,11170,15
|
|
20230725,111800,26664260,11170,11170,11170,11170,4
|
|
20230725,111700,26619580,11170,11170,11170,11170,1
|
|
20230725,111600,26608410,11170,11170,11170,11170,0
|
|
20230725,111500,26608410,11170,11170,11170,11170,0
|
|
20230725,111400,26608410,11170,11170,11170,11170,35
|
|
20230725,111300,26217460,11150,11150,11150,11150,250
|
|
20230725,111200,23429960,11150,11190,11190,11150,904
|
|
20230725,111100,13344880,11170,11170,11170,11170,0
|
|
20230725,111000,13344880,11170,11170,11170,11170,0
|
|
20230725,110900,13344880,11170,11170,11170,11170,0
|
|
20230725,110800,13344880,11170,11180,11180,11170,100
|
|
20230725,110700,12227870,11180,11190,11190,11180,120
|
|
20230725,110600,10886230,11190,11210,11210,11190,11
|
|
20230725,110500,10763090,11210,11210,11210,11210,0
|
|
20230725,110400,10763090,11210,11210,11210,11210,0
|
|
20230725,110300,10763090,11210,11210,11210,11210,0
|
|
20230725,110200,10763090,11210,11210,11210,11210,2
|
|
20230725,110100,10740670,11210,11210,11210,11210,0
|
|
20230725,110000,10740670,11210,11210,11210,11210,56
|
|
20230725,105900,10112910,11210,11210,11210,11210,0
|
|
20230725,105800,10112910,11210,11210,11210,11210,30
|
|
20230725,105700,9776610,11210,11210,11210,11210,40
|
|
20230725,105600,9328210,11210,11210,11210,11210,7
|
|
20230725,105500,9249740,11210,11220,11220,11210,21
|
|
20230725,105400,9014130,11220,11220,11220,11220,1
|
|
20230725,105300,9002910,11210,11210,11210,11210,0
|
|
20230725,105200,9002910,11210,11210,11210,11210,4
|
|
20230725,105100,8958070,11220,11220,11220,11220,2
|
|
20230725,105000,8935630,11220,11220,11220,11220,0
|
|
20230725,104900,8935630,11220,11220,11220,11220,0
|
|
20230725,104800,8935630,11220,11220,11220,11220,0
|
|
20230725,104700,8935630,11220,11220,11220,11220,0
|
|
20230725,104600,8935630,11220,11220,11220,11220,0
|
|
20230725,104500,8935630,11220,11220,11220,11220,103
|
|
20230725,104400,7779970,11210,11210,11210,11210,0
|
|
20230725,104300,7779970,11210,11210,11210,11210,1
|
|
20230725,104200,7768760,11200,11200,11200,11200,0
|
|
20230725,104100,7768760,11200,11200,11200,11200,0
|
|
20230725,104000,7768760,11200,11200,11200,11200,0
|
|
20230725,103900,7768760,11200,11200,11200,11200,0
|
|
20230725,103800,7768760,11200,11200,11200,11200,3
|
|
20230725,103700,7735160,11200,11200,11200,11200,0
|
|
20230725,103600,7735160,11200,11200,11200,11200,0
|
|
20230725,103500,7735160,11200,11200,11200,11200,0
|
|
20230725,103400,7735160,11200,11200,11200,11200,0
|
|
20230725,103300,7735160,11200,11200,11200,11200,0
|
|
20230725,103200,7735160,11200,11200,11200,11200,0
|
|
20230725,103100,7735160,11200,11200,11200,11200,30
|
|
20230725,103000,7399160,11200,11200,11200,11200,0
|
|
20230725,102900,7399160,11200,11200,11200,11200,0
|
|
20230725,102800,7399160,11200,11200,11200,11200,1
|
|
20230725,102700,7387960,11190,11190,11190,11190,2
|
|
20230725,102600,7365580,11200,11200,11200,11200,0
|
|
20230725,102500,7365580,11200,11200,11200,11200,0
|
|
20230725,102400,7365580,11200,11200,11200,11200,1
|
|
20230725,102300,7354380,11190,11190,11190,11190,0
|
|
20230725,102200,7354380,11190,11190,11190,11190,2
|
|
20230725,102100,7332000,11180,11180,11180,11180,0
|
|
20230725,102000,7332000,11180,11190,11190,11180,20
|
|
20230725,101900,7108290,11190,11190,11190,11190,0
|
|
20230725,101800,7108290,11190,11190,11190,11190,0
|
|
20230725,101700,7108290,11190,11190,11190,11190,0
|
|
20230725,101600,7108290,11190,11190,11190,11190,0
|
|
20230725,101500,7108290,11190,11190,11190,11190,0
|
|
20230725,101400,7108290,11190,11190,11190,11190,0
|
|
20230725,101300,7108290,11190,11190,11190,11190,1
|
|
20230725,101200,7097100,11200,11200,11200,11200,0
|
|
20230725,101100,7097100,11200,11200,11200,11200,0
|
|
20230725,101000,7097100,11200,11200,11200,11200,0
|
|
20230725,100900,7097100,11200,11190,11200,11180,96
|
|
20230725,100800,6022730,11200,11200,11200,11190,237
|
|
20230725,100700,3369470,11210,11210,11210,11210,1
|
|
20230725,100600,3358260,11210,11210,11210,11210,0
|
|
20230725,100500,3358260,11210,11210,11210,11210,1
|
|
20230725,100400,3347050,11210,11210,11210,11210,0
|
|
20230725,100300,3347050,11210,11210,11210,11210,1
|
|
20230725,100200,3335840,11210,11210,11210,11210,0
|
|
20230725,100100,3335840,11210,11210,11210,11210,2
|
|
20230725,100000,3313420,11210,11210,11210,11210,0
|
|
20230725,095900,3313420,11210,11210,11210,11210,0
|
|
20230725,095800,3313420,11210,11210,11210,11210,0
|
|
20230725,095700,3313420,11210,11210,11210,11210,1
|
|
20230725,095600,3302210,11210,11210,11210,11210,0
|
|
20230725,095500,3302210,11210,11210,11210,11210,7
|
|
20230725,095400,3223740,11220,11220,11220,11220,0
|
|
20230725,095300,3223740,11220,11220,11220,11220,6
|
|
20230725,095200,3156420,11220,11220,11220,11220,0
|
|
20230725,095100,3156420,11220,11220,11220,11220,0
|
|
20230725,095000,3156420,11220,11220,11220,11220,0
|
|
20230725,094900,3156420,11220,11220,11220,11220,1
|
|
20230725,094800,3145200,11210,11210,11210,11210,0
|
|
20230725,094700,3145200,11210,11220,11220,11210,15
|
|
20230725,094600,2977010,11230,11230,11230,11230,1
|
|
20230725,094500,2965780,11230,11230,11230,11230,0
|
|
20230725,094400,2965780,11230,11230,11230,11230,0
|
|
20230725,094300,2965780,11230,11230,11230,11230,1
|
|
20230725,094200,2954550,11230,11230,11230,11230,1
|
|
20230725,094100,2943320,11220,11220,11220,11220,0
|
|
20230725,094000,2943320,11220,11230,11230,11220,3
|
|
20230725,093900,2909650,11240,11240,11240,11240,0
|
|
20230725,093800,2909650,11240,11240,11240,11240,1
|
|
20230725,093700,2898410,11230,11230,11230,11230,0
|
|
20230725,093600,2898410,11230,11230,11230,11230,0
|
|
20230725,093500,2898410,11230,11230,11230,11230,0
|
|
20230725,093400,2898410,11230,11230,11230,11230,0
|
|
20230725,093300,2898410,11230,11230,11230,11230,0
|
|
20230725,093200,2898410,11230,11230,11230,11230,0
|
|
20230725,093100,2898410,11230,11240,11240,11230,2
|
|
20230725,093000,2875940,11220,11220,11220,11220,0
|
|
20230725,092900,2875940,11220,11220,11220,11220,0
|
|
20230725,092800,2875940,11220,11220,11220,11220,0
|
|
20230725,092700,2875940,11220,11220,11220,11220,0
|
|
20230725,092600,2875940,11220,11240,11240,11220,70
|
|
20230725,092500,2090050,11240,11240,11240,11240,0
|
|
20230725,092400,2090050,11240,11240,11240,11240,0
|
|
20230725,092300,2090050,11240,11290,11290,11240,3
|
|
20230725,092200,2056270,11300,11300,11300,11300,0
|
|
20230725,092100,2056270,11300,11300,11300,11300,0
|
|
20230725,092000,2056270,11300,11300,11300,11300,0
|
|
20230725,091900,2056270,11300,11300,11300,11300,0
|
|
20230725,091800,2056270,11300,11300,11300,11300,0
|
|
20230725,091700,2056270,11300,11300,11300,11300,0
|
|
20230725,091600,2056270,11300,11300,11300,11300,0
|
|
20230725,091500,2056270,11300,11230,11300,11230,32
|
|
20230725,091400,1695830,11230,11230,11230,11230,10
|
|
20230725,091300,1583530,11230,11230,11230,11230,0
|
|
20230725,091200,1583530,11230,11230,11230,11230,0
|
|
20230725,091100,1583530,11230,11230,11300,11200,68
|
|
20230725,091000,819360,11230,11230,11230,11230,26
|
|
20230725,090900,527380,11240,11240,11240,11240,0
|
|
20230725,090800,527380,11240,11240,11240,11240,0
|
|
20230725,090700,527380,11240,11240,11240,11240,1
|
|
20230725,090600,516140,11240,11240,11240,11240,0
|
|
20230725,090500,516140,11240,11240,11240,11240,1
|
|
20230725,090400,504900,11220,11220,11220,11220,0
|
|
20230725,090300,504900,11220,11220,11220,11220,0
|
|
20230725,090200,504900,11220,11220,11220,11220,0
|
|
20230725,090100,504900,11220,11220,11220,11220,0
|
|
20230725,090000,504900,11220,11220,11220,11220,45
|