692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,202900,81328660,7260,7260,7260,7260,105
|
|
20230725,202800,81328660,7260,7260,7260,7260,0
|
|
20230725,202700,81328660,7260,7260,7260,7260,0
|
|
20230725,202600,81328660,7260,7260,7260,7260,0
|
|
20230725,202500,81328660,7260,7260,7260,7260,0
|
|
20230725,202400,81328660,7260,7260,7260,7260,0
|
|
20230725,202300,81328660,7260,7260,7260,7260,0
|
|
20230725,202200,81328660,7260,7260,7260,7260,0
|
|
20230725,202100,81328660,7260,7260,7260,7260,0
|
|
20230725,202000,81328660,7260,7260,7260,7260,0
|
|
20230725,201900,81328660,7260,7260,7260,7260,0
|
|
20230725,201800,81328660,7260,7260,7260,7260,0
|
|
20230725,201700,81328660,7260,7260,7260,7260,0
|
|
20230725,201600,81328660,7260,7260,7260,7260,0
|
|
20230725,201500,81328660,7260,7260,7260,7260,0
|
|
20230725,201400,81328660,7260,7260,7260,7260,0
|
|
20230725,201300,81328660,7260,7260,7260,7260,0
|
|
20230725,201200,81328660,7260,7260,7260,7260,0
|
|
20230725,201100,81328660,7260,7260,7260,7260,0
|
|
20230725,201000,81328660,7260,7260,7260,7260,0
|
|
20230725,200900,81328660,7260,7260,7260,7260,0
|
|
20230725,200800,81328660,7260,7260,7260,7260,0
|
|
20230725,200700,81328660,7260,7260,7260,7260,0
|
|
20230725,200600,81328660,7260,7260,7260,7260,0
|
|
20230725,200500,81328660,7260,7260,7260,7260,0
|
|
20230725,200400,81328660,7260,7260,7260,7260,0
|
|
20230725,200300,81328660,7260,7260,7260,7260,0
|
|
20230725,200200,81328660,7260,7260,7260,7260,0
|
|
20230725,200100,81328660,7260,7260,7260,7260,0
|
|
20230725,200000,81328660,7260,7260,7260,7260,0
|
|
20230725,195900,81328660,7260,7260,7260,7260,105
|
|
20230725,195800,81328660,7260,7260,7260,7260,0
|
|
20230725,195700,81328660,7260,7260,7260,7260,0
|
|
20230725,195600,81328660,7260,7260,7260,7260,0
|
|
20230725,195500,81328660,7260,7260,7260,7260,0
|
|
20230725,195400,81328660,7260,7260,7260,7260,0
|
|
20230725,195300,81328660,7260,7260,7260,7260,0
|
|
20230725,195200,81328660,7260,7260,7260,7260,0
|
|
20230725,195100,81328660,7260,7260,7260,7260,0
|
|
20230725,195000,81328660,7260,7260,7260,7260,0
|
|
20230725,194900,81328660,7260,7260,7260,7260,0
|
|
20230725,194800,81328660,7260,7260,7260,7260,0
|
|
20230725,194700,81328660,7260,7260,7260,7260,0
|
|
20230725,194600,81328660,7260,7260,7260,7260,0
|
|
20230725,194500,81328660,7260,7260,7260,7260,0
|
|
20230725,194400,81328660,7260,7260,7260,7260,0
|
|
20230725,194300,81328660,7260,7260,7260,7260,0
|
|
20230725,194200,81328660,7260,7260,7260,7260,0
|
|
20230725,194100,81328660,7260,7260,7260,7260,0
|
|
20230725,194000,81328660,7260,7260,7260,7260,0
|
|
20230725,193900,81328660,7260,7260,7260,7260,0
|
|
20230725,193800,81328660,7260,7260,7260,7260,0
|
|
20230725,193700,81328660,7260,7260,7260,7260,0
|
|
20230725,193600,81328660,7260,7260,7260,7260,0
|
|
20230725,193500,81328660,7260,7260,7260,7260,0
|
|
20230725,193400,81328660,7260,7260,7260,7260,0
|
|
20230725,193300,81328660,7260,7260,7260,7260,0
|
|
20230725,193200,81328660,7260,7260,7260,7260,0
|
|
20230725,193100,81328660,7260,7260,7260,7260,0
|
|
20230725,193000,81328660,7260,7260,7260,7260,0
|
|
20230725,192900,81328660,7260,7260,7260,7260,105
|
|
20230725,192800,81328660,7260,7260,7260,7260,0
|
|
20230725,192700,81328660,7260,7260,7260,7260,0
|
|
20230725,192600,81328660,7260,7260,7260,7260,0
|
|
20230725,192500,81328660,7260,7260,7260,7260,0
|
|
20230725,192400,81328660,7260,7260,7260,7260,0
|
|
20230725,192300,81328660,7260,7260,7260,7260,0
|
|
20230725,192200,81328660,7260,7260,7260,7260,0
|
|
20230725,192100,81328660,7260,7260,7260,7260,0
|
|
20230725,192000,81328660,7260,7260,7260,7260,0
|
|
20230725,191900,81328660,7260,7260,7260,7260,0
|
|
20230725,191800,81328660,7260,7260,7260,7260,0
|
|
20230725,191700,81328660,7260,7260,7260,7260,0
|
|
20230725,191600,81328660,7260,7260,7260,7260,0
|
|
20230725,191500,81328660,7260,7260,7260,7260,0
|
|
20230725,191400,81328660,7260,7260,7260,7260,0
|
|
20230725,191300,81328660,7260,7260,7260,7260,0
|
|
20230725,191200,81328660,7260,7260,7260,7260,0
|
|
20230725,191100,81328660,7260,7260,7260,7260,0
|
|
20230725,191000,81328660,7260,7260,7260,7260,0
|
|
20230725,190900,81328660,7260,7260,7260,7260,0
|
|
20230725,190800,81328660,7260,7260,7260,7260,0
|
|
20230725,190700,81328660,7260,7260,7260,7260,0
|
|
20230725,190600,81328660,7260,7260,7260,7260,0
|
|
20230725,190500,81328660,7260,7260,7260,7260,0
|
|
20230725,190400,81328660,7260,7260,7260,7260,0
|
|
20230725,190300,81328660,7260,7260,7260,7260,0
|
|
20230725,190200,81328660,7260,7260,7260,7260,0
|
|
20230725,190100,81328660,7260,7260,7260,7260,0
|
|
20230725,190000,81328660,7260,7260,7260,7260,0
|
|
20230725,185900,81328660,7260,7260,7260,7260,105
|
|
20230725,185800,81328660,7260,7260,7260,7260,0
|
|
20230725,185700,81328660,7260,7260,7260,7260,0
|
|
20230725,185600,81328660,7260,7260,7260,7260,0
|
|
20230725,185500,81328660,7260,7260,7260,7260,0
|
|
20230725,185400,81328660,7260,7260,7260,7260,0
|
|
20230725,185300,81328660,7260,7260,7260,7260,0
|
|
20230725,185200,81328660,7260,7260,7260,7260,0
|
|
20230725,185100,81328660,7260,7260,7260,7260,0
|
|
20230725,185000,81328660,7260,7260,7260,7260,0
|
|
20230725,184900,81328660,7260,7260,7260,7260,0
|
|
20230725,184800,81328660,7260,7260,7260,7260,0
|
|
20230725,184700,81328660,7260,7260,7260,7260,0
|
|
20230725,184600,81328660,7260,7260,7260,7260,0
|
|
20230725,184500,81328660,7260,7260,7260,7260,0
|
|
20230725,184400,81328660,7260,7260,7260,7260,0
|
|
20230725,184300,81328660,7260,7260,7260,7260,0
|
|
20230725,184200,81328660,7260,7260,7260,7260,0
|
|
20230725,184100,81328660,7260,7260,7260,7260,0
|
|
20230725,184000,81328660,7260,7260,7260,7260,0
|
|
20230725,183900,81328660,7260,7260,7260,7260,0
|
|
20230725,183800,81328660,7260,7260,7260,7260,0
|
|
20230725,183700,81328660,7260,7260,7260,7260,0
|
|
20230725,183600,81328660,7260,7260,7260,7260,0
|
|
20230725,183500,81328660,7260,7260,7260,7260,0
|
|
20230725,183400,81328660,7260,7260,7260,7260,0
|
|
20230725,183300,81328660,7260,7260,7260,7260,0
|
|
20230725,183200,81328660,7260,7260,7260,7260,0
|
|
20230725,183100,81328660,7260,7260,7260,7260,0
|
|
20230725,183000,81328660,7260,7260,7260,7260,0
|
|
20230725,182900,81328660,7260,7260,7260,7260,105
|
|
20230725,182800,81328660,7260,7260,7260,7260,0
|
|
20230725,182700,81328660,7260,7260,7260,7260,0
|
|
20230725,182600,81328660,7260,7260,7260,7260,0
|
|
20230725,182500,81328660,7260,7260,7260,7260,0
|
|
20230725,182400,81328660,7260,7260,7260,7260,0
|
|
20230725,182300,81328660,7260,7260,7260,7260,0
|
|
20230725,182200,81328660,7260,7260,7260,7260,0
|
|
20230725,182100,81328660,7260,7260,7260,7260,0
|
|
20230725,182000,81328660,7260,7260,7260,7260,0
|
|
20230725,181900,81328660,7260,7260,7260,7260,0
|
|
20230725,181800,81328660,7260,7260,7260,7260,0
|
|
20230725,181700,81328660,7260,7260,7260,7260,0
|
|
20230725,181600,81328660,7260,7260,7260,7260,0
|
|
20230725,181500,81328660,7260,7260,7260,7260,0
|
|
20230725,181400,81328660,7260,7260,7260,7260,0
|
|
20230725,181300,81328660,7260,7260,7260,7260,0
|
|
20230725,181200,81328660,7260,7260,7260,7260,0
|
|
20230725,181100,81328660,7260,7260,7260,7260,0
|
|
20230725,181000,81328660,7260,7260,7260,7260,0
|
|
20230725,180900,81328660,7260,7260,7260,7260,0
|
|
20230725,180800,81328660,7260,7260,7260,7260,0
|
|
20230725,180700,81328660,7260,7260,7260,7260,0
|
|
20230725,180600,81328660,7260,7260,7260,7260,0
|
|
20230725,180500,81328660,7260,7260,7260,7260,0
|
|
20230725,180400,81328660,7260,7260,7260,7260,0
|
|
20230725,180300,81328660,7260,7260,7260,7260,0
|
|
20230725,180200,81328660,7260,7260,7260,7260,0
|
|
20230725,180100,81328660,7260,7260,7260,7260,0
|
|
20230725,180000,81328660,7260,7260,7260,7260,0
|
|
20230725,175900,81328660,7260,7260,7260,7260,105
|
|
20230725,175800,81328660,7260,7260,7260,7260,0
|
|
20230725,175700,81328660,7260,7260,7260,7260,0
|
|
20230725,175600,81328660,7260,7260,7260,7260,0
|
|
20230725,175500,81328660,7260,7260,7260,7260,0
|
|
20230725,175400,81328660,7260,7260,7260,7260,0
|
|
20230725,175300,81328660,7260,7260,7260,7260,0
|
|
20230725,175200,81328660,7260,7260,7260,7260,0
|
|
20230725,175100,81328660,7260,7260,7260,7260,0
|
|
20230725,175000,81328660,7260,7260,7260,7260,0
|
|
20230725,174900,81328660,7260,7260,7260,7260,0
|
|
20230725,174800,81328660,7260,7260,7260,7260,0
|
|
20230725,174700,81328660,7260,7260,7260,7260,0
|
|
20230725,174600,81328660,7260,7260,7260,7260,0
|
|
20230725,174500,81328660,7260,7260,7260,7260,0
|
|
20230725,174400,81328660,7260,7260,7260,7260,0
|
|
20230725,174300,81328660,7260,7260,7260,7260,0
|
|
20230725,174200,81328660,7260,7260,7260,7260,0
|
|
20230725,174100,81328660,7260,7260,7260,7260,0
|
|
20230725,174000,81328660,7260,7260,7260,7260,0
|
|
20230725,173900,81328660,7260,7260,7260,7260,0
|
|
20230725,173800,81328660,7260,7260,7260,7260,0
|
|
20230725,173700,81328660,7260,7260,7260,7260,0
|
|
20230725,173600,81328660,7260,7260,7260,7260,0
|
|
20230725,173500,81328660,7260,7260,7260,7260,0
|
|
20230725,173400,81328660,7260,7260,7260,7260,0
|
|
20230725,173300,81328660,7260,7260,7260,7260,0
|
|
20230725,173200,81328660,7260,7260,7260,7260,0
|
|
20230725,173100,81328660,7260,7260,7260,7260,0
|
|
20230725,173000,81328660,7260,7260,7260,7260,0
|
|
20230725,172900,81328660,7260,7260,7260,7260,105
|
|
20230725,172800,81328660,7260,7260,7260,7260,0
|
|
20230725,172700,81328660,7260,7260,7260,7260,0
|
|
20230725,172600,81328660,7260,7260,7260,7260,0
|
|
20230725,172500,81328660,7260,7260,7260,7260,0
|
|
20230725,172400,81328660,7260,7260,7260,7260,0
|
|
20230725,172300,81328660,7260,7260,7260,7260,0
|
|
20230725,172200,81328660,7260,7260,7260,7260,0
|
|
20230725,172100,81328660,7260,7260,7260,7260,0
|
|
20230725,172000,81328660,7260,7260,7260,7260,0
|
|
20230725,171900,81328660,7260,7260,7260,7260,0
|
|
20230725,171800,81328660,7260,7260,7260,7260,0
|
|
20230725,171700,81328660,7260,7260,7260,7260,0
|
|
20230725,171600,81328660,7260,7260,7260,7260,0
|
|
20230725,171500,81328660,7260,7260,7260,7260,0
|
|
20230725,171400,81328660,7260,7260,7260,7260,0
|
|
20230725,171300,81328660,7260,7260,7260,7260,0
|
|
20230725,171200,81328660,7260,7260,7260,7260,0
|
|
20230725,171100,81328660,7260,7260,7260,7260,0
|
|
20230725,171000,81328660,7260,7260,7260,7260,0
|
|
20230725,170900,81328660,7260,7260,7260,7260,0
|
|
20230725,170800,81328660,7260,7260,7260,7260,0
|
|
20230725,170700,81328660,7260,7260,7260,7260,0
|
|
20230725,170600,81328660,7260,7260,7260,7260,0
|
|
20230725,170500,81328660,7260,7260,7260,7260,0
|
|
20230725,170400,81328660,7260,7260,7260,7260,0
|
|
20230725,170300,81328660,7260,7260,7260,7260,0
|
|
20230725,170200,81328660,7260,7260,7260,7260,0
|
|
20230725,170100,81328660,7260,7260,7260,7260,0
|
|
20230725,170000,81328660,7260,7260,7260,7260,0
|
|
20230725,165900,81328660,7260,7260,7260,7260,105
|
|
20230725,165800,81328660,7260,7260,7260,7260,0
|
|
20230725,165700,81328660,7260,7260,7260,7260,0
|
|
20230725,165600,81328660,7260,7260,7260,7260,0
|
|
20230725,165500,81328660,7260,7260,7260,7260,0
|
|
20230725,165400,81328660,7260,7260,7260,7260,0
|
|
20230725,165300,81328660,7260,7260,7260,7260,0
|
|
20230725,165200,81328660,7260,7260,7260,7260,0
|
|
20230725,165100,81328660,7260,7260,7260,7260,0
|
|
20230725,165000,81328660,7260,7260,7260,7260,0
|
|
20230725,164900,81328660,7260,7260,7260,7260,0
|
|
20230725,164800,81328660,7260,7260,7260,7260,0
|
|
20230725,164700,81328660,7260,7260,7260,7260,0
|
|
20230725,164600,81328660,7260,7260,7260,7260,0
|
|
20230725,164500,81328660,7260,7260,7260,7260,0
|
|
20230725,164400,81328660,7260,7260,7260,7260,0
|
|
20230725,164300,81328660,7260,7260,7260,7260,0
|
|
20230725,164200,81328660,7260,7260,7260,7260,0
|
|
20230725,164100,81328660,7260,7260,7260,7260,0
|
|
20230725,164000,81328660,7260,7260,7260,7260,0
|
|
20230725,163900,81328660,7260,7260,7260,7260,0
|
|
20230725,163800,81328660,7260,7260,7260,7260,0
|
|
20230725,163700,81328660,7260,7260,7260,7260,0
|
|
20230725,163600,81328660,7260,7260,7260,7260,0
|
|
20230725,163500,81328660,7260,7260,7260,7260,0
|
|
20230725,163400,81328660,7260,7260,7260,7260,0
|
|
20230725,163300,81328660,7260,7260,7260,7260,0
|
|
20230725,163200,81328660,7260,7260,7260,7260,0
|
|
20230725,163100,81328660,7260,7260,7260,7260,0
|
|
20230725,163000,81328660,7260,7260,7260,7260,0
|
|
20230725,162900,81328660,7260,7260,7260,7260,105
|
|
20230725,162800,81328660,7260,7260,7260,7260,0
|
|
20230725,162700,81328660,7260,7260,7260,7260,0
|
|
20230725,162600,81328660,7260,7260,7260,7260,0
|
|
20230725,162500,81328660,7260,7260,7260,7260,0
|
|
20230725,162400,81328660,7260,7260,7260,7260,0
|
|
20230725,162300,81328660,7260,7260,7260,7260,0
|
|
20230725,162200,81328660,7260,7260,7260,7260,0
|
|
20230725,162100,81328660,7260,7260,7260,7260,0
|
|
20230725,162000,81328660,7260,7260,7260,7260,0
|
|
20230725,161900,81328660,7260,7260,7260,7260,0
|
|
20230725,161800,81328660,7260,7260,7260,7260,0
|
|
20230725,161700,81328660,7260,7260,7260,7260,0
|
|
20230725,161600,81328660,7260,7260,7260,7260,0
|
|
20230725,161500,81328660,7260,7260,7260,7260,0
|
|
20230725,161400,81328660,7260,7260,7260,7260,0
|
|
20230725,161300,81328660,7260,7260,7260,7260,0
|
|
20230725,161200,81328660,7260,7260,7260,7260,0
|
|
20230725,161100,81328660,7260,7260,7260,7260,0
|
|
20230725,161000,81328660,7260,7260,7260,7260,0
|
|
20230725,160900,81328660,7260,7260,7260,7260,0
|
|
20230725,160800,81328660,7260,7260,7260,7260,0
|
|
20230725,160700,81328660,7260,7260,7260,7260,0
|
|
20230725,160600,81328660,7260,7260,7260,7260,0
|
|
20230725,160500,81328660,7260,7260,7260,7260,0
|
|
20230725,160400,81328660,7260,7260,7260,7260,0
|
|
20230725,160300,81328660,7260,7260,7260,7260,0
|
|
20230725,160200,81328660,7260,7260,7260,7260,0
|
|
20230725,160100,81328660,7260,7260,7260,7260,0
|
|
20230725,160000,81328660,7260,7260,7260,7260,0
|
|
20230725,155900,81328660,7260,7260,7260,7260,105
|
|
20230725,155800,81328660,7260,7260,7260,7260,0
|
|
20230725,155700,81328660,7260,7260,7260,7260,0
|
|
20230725,155600,81328660,7260,7260,7260,7260,0
|
|
20230725,155500,81328660,7260,7260,7260,7260,0
|
|
20230725,155400,81328660,7260,7260,7260,7260,0
|
|
20230725,155300,81328660,7260,7260,7260,7260,0
|
|
20230725,155200,81328660,7260,7260,7260,7260,0
|
|
20230725,155100,81328660,7260,7260,7260,7260,0
|
|
20230725,155000,81328660,7260,7260,7260,7260,0
|
|
20230725,154900,81328660,7260,7260,7260,7260,0
|
|
20230725,154800,81328660,7260,7260,7260,7260,0
|
|
20230725,154700,81328660,7260,7260,7260,7260,0
|
|
20230725,154600,81328660,7260,7260,7260,7260,0
|
|
20230725,154500,81328660,7260,7260,7260,7260,0
|
|
20230725,154400,81328660,7260,7260,7260,7260,0
|
|
20230725,154300,81328660,7260,7260,7260,7260,0
|
|
20230725,154200,81328660,7260,7260,7260,7260,0
|
|
20230725,154100,81328660,7260,7260,7260,7260,0
|
|
20230725,154000,81328660,7260,7260,7260,7260,0
|
|
20230725,153900,81328660,7260,7260,7260,7260,0
|
|
20230725,153800,81328660,7260,7260,7260,7260,0
|
|
20230725,153700,81328660,7260,7260,7260,7260,0
|
|
20230725,153600,81328660,7260,7260,7260,7260,0
|
|
20230725,153500,81328660,7260,7260,7260,7260,0
|
|
20230725,153400,81328660,7260,7260,7260,7260,0
|
|
20230725,153300,81328660,7260,7260,7260,7260,0
|
|
20230725,153200,81328660,7260,7260,7260,7260,0
|
|
20230725,153100,81328660,7260,7260,7260,7260,0
|
|
20230725,153000,81328660,7260,7260,7260,7260,105
|
|
20230725,152900,80566360,7340,7340,7340,7340,0
|
|
20230725,152800,80566360,7340,7340,7340,7340,0
|
|
20230725,152700,80566360,7340,7340,7340,7340,0
|
|
20230725,152600,80566360,7340,7340,7340,7340,0
|
|
20230725,152500,80566360,7340,7340,7340,7340,0
|
|
20230725,152400,80566360,7340,7340,7340,7340,0
|
|
20230725,152300,80566360,7340,7340,7340,7340,0
|
|
20230725,152200,80566360,7340,7340,7340,7340,0
|
|
20230725,152100,80566360,7340,7340,7340,7340,0
|
|
20230725,152000,80566360,7340,7340,7340,7340,0
|
|
20230725,151900,80566360,7340,7260,7340,7260,17
|
|
20230725,151800,80442780,7350,7350,7350,7350,0
|
|
20230725,151700,80442780,7350,7350,7350,7350,80
|
|
20230725,151600,79854780,7350,7350,7350,7350,0
|
|
20230725,151500,79854780,7350,7260,7350,7260,91
|
|
20230725,151400,79193130,7350,7350,7350,7350,0
|
|
20230725,151300,79193130,7350,7350,7350,7350,0
|
|
20230725,151200,79193130,7350,7350,7350,7350,0
|
|
20230725,151100,79193130,7350,7350,7350,7350,0
|
|
20230725,151000,79193130,7350,7350,7350,7350,0
|
|
20230725,150900,79193130,7350,7350,7350,7350,0
|
|
20230725,150800,79193130,7350,7300,7350,7300,140
|
|
20230725,150700,78170670,7260,7260,7260,7260,100
|
|
20230725,150600,77444670,7300,7260,7300,7260,236
|
|
20230725,150500,75730510,7300,7300,7300,7300,0
|
|
20230725,150400,75730510,7300,7300,7300,7300,0
|
|
20230725,150300,75730510,7300,7300,7300,7300,0
|
|
20230725,150200,75730510,7300,7300,7300,7300,0
|
|
20230725,150100,75730510,7300,7300,7300,7300,0
|
|
20230725,150000,75730510,7300,7300,7300,7300,26
|
|
20230725,145900,75540710,7310,7310,7310,7310,0
|
|
20230725,145800,75540710,7310,7310,7310,7310,0
|
|
20230725,145700,75540710,7310,7310,7310,7310,0
|
|
20230725,145600,75540710,7310,7310,7310,7310,0
|
|
20230725,145500,75540710,7310,7310,7310,7310,0
|
|
20230725,145400,75540710,7310,7310,7310,7310,0
|
|
20230725,145300,75540710,7310,7310,7310,7310,0
|
|
20230725,145200,75540710,7310,7310,7310,7310,0
|
|
20230725,145100,75540710,7310,7310,7310,7310,0
|
|
20230725,145000,75540710,7310,7310,7310,7310,0
|
|
20230725,144900,75540710,7310,7310,7310,7310,0
|
|
20230725,144800,75540710,7310,7310,7310,7310,0
|
|
20230725,144700,75540710,7310,7310,7310,7310,0
|
|
20230725,144600,75540710,7310,7310,7310,7310,0
|
|
20230725,144500,75540710,7310,7310,7310,7310,0
|
|
20230725,144400,75540710,7310,7310,7310,7310,80
|
|
20230725,144300,74955910,7260,7260,7260,7260,0
|
|
20230725,144200,74955910,7260,7260,7260,7260,10
|
|
20230725,144100,74883310,7260,7260,7260,7260,0
|
|
20230725,144000,74883310,7260,7260,7260,7260,0
|
|
20230725,143900,74883310,7260,7260,7260,7260,0
|
|
20230725,143800,74883310,7260,7260,7260,7260,67
|
|
20230725,143700,74396890,7260,7260,7260,7260,15
|
|
20230725,143600,74287990,7260,7260,7260,7260,0
|
|
20230725,143500,74287990,7260,7260,7260,7260,0
|
|
20230725,143400,74287990,7260,7260,7260,7260,0
|
|
20230725,143300,74287990,7260,7260,7260,7260,0
|
|
20230725,143200,74287990,7260,7260,7260,7260,0
|
|
20230725,143100,74287990,7260,7260,7260,7260,0
|
|
20230725,143000,74287990,7260,7260,7260,7260,0
|
|
20230725,142900,74287990,7260,7260,7260,7260,5
|
|
20230725,142800,74251690,7250,7250,7250,7250,23
|
|
20230725,142700,74084940,7250,7250,7250,7250,0
|
|
20230725,142600,74084940,7250,7250,7250,7250,0
|
|
20230725,142500,74084940,7250,7250,7250,7250,0
|
|
20230725,142400,74084940,7250,7250,7250,7250,0
|
|
20230725,142300,74084940,7250,7250,7250,7250,0
|
|
20230725,142200,74084940,7250,7250,7250,7250,7
|
|
20230725,142100,74034190,7270,7270,7270,7270,0
|
|
20230725,142000,74034190,7270,7270,7270,7270,0
|
|
20230725,141900,74034190,7270,7270,7270,7270,0
|
|
20230725,141800,74034190,7270,7270,7270,7270,0
|
|
20230725,141700,74034190,7270,7270,7270,7270,0
|
|
20230725,141600,74034190,7270,7270,7270,7270,0
|
|
20230725,141500,74034190,7270,7270,7270,7270,0
|
|
20230725,141400,74034190,7270,7270,7270,7270,0
|
|
20230725,141300,74034190,7270,7270,7270,7270,0
|
|
20230725,141200,74034190,7270,7270,7270,7270,0
|
|
20230725,141100,74034190,7270,7270,7270,7270,1
|
|
20230725,141000,74026920,7270,7270,7270,7270,0
|
|
20230725,140900,74026920,7270,7270,7270,7270,0
|
|
20230725,140800,74026920,7270,7270,7270,7270,0
|
|
20230725,140700,74026920,7270,7270,7270,7270,0
|
|
20230725,140600,74026920,7270,7270,7270,7270,0
|
|
20230725,140500,74026920,7270,7270,7270,7270,0
|
|
20230725,140400,74026920,7270,7270,7270,7270,0
|
|
20230725,140300,74026920,7270,7270,7270,7270,1
|
|
20230725,140200,74019650,7270,7270,7270,7270,0
|
|
20230725,140100,74019650,7270,7250,7270,7230,516
|
|
20230725,140000,70282260,7260,7260,7260,7260,0
|
|
20230725,135900,70282260,7260,7260,7260,7260,324
|
|
20230725,135800,67930020,7260,7280,7280,7260,300
|
|
20230725,135700,65752000,7280,7280,7280,7280,0
|
|
20230725,135600,65752000,7280,7280,7280,7280,0
|
|
20230725,135500,65752000,7280,7280,7280,7280,0
|
|
20230725,135400,65752000,7280,7280,7280,7280,0
|
|
20230725,135300,65752000,7280,7280,7280,7280,0
|
|
20230725,135200,65752000,7280,7310,7310,7280,110
|
|
20230725,135100,64949090,7300,7300,7300,7300,0
|
|
20230725,135000,64949090,7300,7300,7300,7300,0
|
|
20230725,134900,64949090,7300,7300,7300,7300,0
|
|
20230725,134800,64949090,7300,7300,7300,7300,0
|
|
20230725,134700,64949090,7300,7300,7300,7300,0
|
|
20230725,134600,64949090,7300,7300,7300,7300,0
|
|
20230725,134500,64949090,7300,7300,7300,7300,0
|
|
20230725,134400,64949090,7300,7300,7300,7300,50
|
|
20230725,134300,64584090,7290,7290,7290,7290,10
|
|
20230725,134200,64511190,7280,7280,7280,7280,0
|
|
20230725,134100,64511190,7280,7280,7280,7280,0
|
|
20230725,134000,64511190,7280,7280,7280,7280,0
|
|
20230725,133900,64511190,7280,7280,7280,7280,0
|
|
20230725,133800,64511190,7280,7280,7280,7280,0
|
|
20230725,133700,64511190,7280,7280,7280,7280,10
|
|
20230725,133600,64438390,7340,7340,7340,7340,0
|
|
20230725,133500,64438390,7340,7340,7340,7340,0
|
|
20230725,133400,64438390,7340,7340,7340,7340,0
|
|
20230725,133300,64438390,7340,7340,7340,7340,0
|
|
20230725,133200,64438390,7340,7340,7340,7340,0
|
|
20230725,133100,64438390,7340,7340,7340,7340,0
|
|
20230725,133000,64438390,7340,7340,7340,7340,0
|
|
20230725,132900,64438390,7340,7340,7340,7340,0
|
|
20230725,132800,64438390,7340,7340,7340,7340,0
|
|
20230725,132700,64438390,7340,7340,7340,7340,0
|
|
20230725,132600,64438390,7340,7340,7340,7340,0
|
|
20230725,132500,64438390,7340,7340,7340,7340,0
|
|
20230725,132400,64438390,7340,7340,7340,7340,0
|
|
20230725,132300,64438390,7340,7340,7340,7340,0
|
|
20230725,132200,64438390,7340,7340,7340,7340,0
|
|
20230725,132100,64438390,7340,7340,7340,7340,10
|
|
20230725,132000,64364990,7270,7270,7270,7270,6
|
|
20230725,131900,64321370,7340,7340,7340,7340,0
|
|
20230725,131800,64321370,7340,7340,7340,7340,0
|
|
20230725,131700,64321370,7340,7340,7340,7340,0
|
|
20230725,131600,64321370,7340,7340,7340,7340,0
|
|
20230725,131500,64321370,7340,7340,7340,7340,0
|
|
20230725,131400,64321370,7340,7340,7340,7340,0
|
|
20230725,131300,64321370,7340,7340,7340,7340,0
|
|
20230725,131200,64321370,7340,7340,7340,7340,0
|
|
20230725,131100,64321370,7340,7340,7340,7340,0
|
|
20230725,131000,64321370,7340,7290,7340,7250,1020
|
|
20230725,130900,56917260,7340,7340,7340,7340,0
|
|
20230725,130800,56917260,7340,7340,7340,7340,0
|
|
20230725,130700,56917260,7340,7340,7340,7340,0
|
|
20230725,130600,56917260,7340,7340,7340,7340,0
|
|
20230725,130500,56917260,7340,7340,7340,7340,0
|
|
20230725,130400,56917260,7340,7310,7340,7310,310
|
|
20230725,130300,54650510,7310,7310,7310,7300,184
|
|
20230725,130200,53305580,7310,7280,7310,7280,210
|
|
20230725,130100,51776480,7310,7310,7310,7310,0
|
|
20230725,130000,51776480,7310,7310,7310,7310,0
|
|
20230725,125900,51776480,7310,7310,7310,7310,0
|
|
20230725,125800,51776480,7310,7310,7310,7310,0
|
|
20230725,125700,51776480,7310,7280,7310,7280,310
|
|
20230725,125600,49519380,7320,7320,7320,7320,0
|
|
20230725,125500,49519380,7320,7320,7320,7320,0
|
|
20230725,125400,49519380,7320,7320,7320,7320,30
|
|
20230725,125300,49299780,7320,7300,7320,7300,40
|
|
20230725,125200,49007580,7320,7320,7320,7320,0
|
|
20230725,125100,49007580,7320,7320,7320,7320,0
|
|
20230725,125000,49007580,7320,7320,7320,7320,0
|
|
20230725,124900,49007580,7320,7320,7320,7320,0
|
|
20230725,124800,49007580,7320,7320,7320,7320,1
|
|
20230725,124700,49000260,7340,7340,7340,7340,0
|
|
20230725,124600,49000260,7340,7340,7340,7340,0
|
|
20230725,124500,49000260,7340,7340,7340,7340,0
|
|
20230725,124400,49000260,7340,7340,7340,7340,0
|
|
20230725,124300,49000260,7340,7340,7340,7340,0
|
|
20230725,124200,49000260,7340,7340,7340,7340,0
|
|
20230725,124100,49000260,7340,7340,7340,7340,0
|
|
20230725,124000,49000260,7340,7340,7340,7340,0
|
|
20230725,123900,49000260,7340,7340,7340,7340,0
|
|
20230725,123800,49000260,7340,7340,7340,7340,0
|
|
20230725,123700,49000260,7340,7340,7340,7340,0
|
|
20230725,123600,49000260,7340,7340,7340,7340,0
|
|
20230725,123500,49000260,7340,7340,7340,7340,0
|
|
20230725,123400,49000260,7340,7340,7340,7340,0
|
|
20230725,123300,49000260,7340,7340,7340,7340,0
|
|
20230725,123200,49000260,7340,7340,7340,7340,0
|
|
20230725,123100,49000260,7340,7340,7340,7340,0
|
|
20230725,123000,49000260,7340,7340,7340,7340,0
|
|
20230725,122900,49000260,7340,7340,7340,7340,0
|
|
20230725,122800,49000260,7340,7340,7340,7340,0
|
|
20230725,122700,49000260,7340,7340,7340,7340,0
|
|
20230725,122600,49000260,7340,7340,7340,7340,0
|
|
20230725,122500,49000260,7340,7340,7340,7340,10
|
|
20230725,122400,48926860,7330,7330,7330,7330,0
|
|
20230725,122300,48926860,7330,7330,7330,7330,10
|
|
20230725,122200,48853560,7330,7330,7330,7330,0
|
|
20230725,122100,48853560,7330,7330,7330,7330,1
|
|
20230725,122000,48846230,7330,7330,7330,7330,0
|
|
20230725,121900,48846230,7330,7330,7330,7330,25
|
|
20230725,121800,48662980,7340,7340,7340,7340,0
|
|
20230725,121700,48662980,7340,7340,7340,7340,0
|
|
20230725,121600,48662980,7340,7340,7340,7340,0
|
|
20230725,121500,48662980,7340,7340,7340,7340,0
|
|
20230725,121400,48662980,7340,7340,7340,7340,0
|
|
20230725,121300,48662980,7340,7340,7340,7340,0
|
|
20230725,121200,48662980,7340,7340,7340,7340,0
|
|
20230725,121100,48662980,7340,7340,7340,7340,0
|
|
20230725,121000,48662980,7340,7260,7340,7260,246
|
|
20230725,120900,46874620,7350,7350,7350,7350,0
|
|
20230725,120800,46874620,7350,7350,7350,7350,0
|
|
20230725,120700,46874620,7350,7350,7350,7350,0
|
|
20230725,120600,46874620,7350,7350,7350,7350,0
|
|
20230725,120500,46874620,7350,7350,7350,7350,0
|
|
20230725,120400,46874620,7350,7350,7350,7350,0
|
|
20230725,120300,46874620,7350,7350,7350,7350,0
|
|
20230725,120200,46874620,7350,7270,7350,7270,245
|
|
20230725,120100,45089490,7350,7350,7350,7350,0
|
|
20230725,120000,45089490,7350,7350,7350,7350,0
|
|
20230725,115900,45089490,7350,7350,7350,7350,0
|
|
20230725,115800,45089490,7350,7350,7350,7350,0
|
|
20230725,115700,45089490,7350,7350,7350,7350,0
|
|
20230725,115600,45089490,7350,7350,7350,7350,0
|
|
20230725,115500,45089490,7350,7350,7350,7350,0
|
|
20230725,115400,45089490,7350,7350,7350,7350,0
|
|
20230725,115300,45089490,7350,7350,7350,7350,0
|
|
20230725,115200,45089490,7350,7350,7350,7350,0
|
|
20230725,115100,45089490,7350,7350,7350,7350,0
|
|
20230725,115000,45089490,7350,7350,7350,7350,3
|
|
20230725,114900,45067440,7350,7350,7350,7350,0
|
|
20230725,114800,45067440,7350,7340,7350,7340,30
|
|
20230725,114700,44847140,7350,7350,7350,7350,0
|
|
20230725,114600,44847140,7350,7310,7350,7250,180
|
|
20230725,114500,43538920,7360,7360,7360,7360,0
|
|
20230725,114400,43538920,7360,7360,7360,7360,0
|
|
20230725,114300,43538920,7360,7360,7360,7360,0
|
|
20230725,114200,43538920,7360,7360,7360,7360,0
|
|
20230725,114100,43538920,7360,7360,7360,7360,0
|
|
20230725,114000,43538920,7360,7360,7360,7360,0
|
|
20230725,113900,43538920,7360,7350,7360,7350,30
|
|
20230725,113800,43318350,7360,7350,7360,7350,20
|
|
20230725,113700,43171260,7350,7350,7350,7350,0
|
|
20230725,113600,43171260,7350,7350,7350,7350,30
|
|
20230725,113500,42950760,7350,7350,7350,7350,100
|
|
20230725,113400,42215760,7360,7360,7360,7360,0
|
|
20230725,113300,42215760,7360,7360,7360,7360,0
|
|
20230725,113200,42215760,7360,7360,7360,7360,0
|
|
20230725,113100,42215760,7360,7360,7360,7360,0
|
|
20230725,113000,42215760,7360,7360,7360,7360,0
|
|
20230725,112900,42215760,7360,7360,7360,7360,0
|
|
20230725,112800,42215760,7360,7360,7360,7360,0
|
|
20230725,112700,42215760,7360,7360,7360,7360,0
|
|
20230725,112600,42215760,7360,7360,7360,7360,0
|
|
20230725,112500,42215760,7360,7360,7360,7360,0
|
|
20230725,112400,42215760,7360,7360,7360,7360,0
|
|
20230725,112300,42215760,7360,7360,7360,7360,0
|
|
20230725,112200,42215760,7360,7320,7360,7320,46
|
|
20230725,112100,41878640,7370,7370,7370,7370,0
|
|
20230725,112000,41878640,7370,7370,7370,7370,0
|
|
20230725,111900,41878640,7370,7370,7370,7370,0
|
|
20230725,111800,41878640,7370,7370,7370,7370,0
|
|
20230725,111700,41878640,7370,7370,7370,7370,0
|
|
20230725,111600,41878640,7370,7370,7370,7370,0
|
|
20230725,111500,41878640,7370,7370,7370,7370,0
|
|
20230725,111400,41878640,7370,7370,7370,7370,0
|
|
20230725,111300,41878640,7370,7340,7370,7340,30
|
|
20230725,111200,41658180,7370,7330,7370,7330,68
|
|
20230725,111100,41157320,7370,7370,7370,7370,0
|
|
20230725,111000,41157320,7370,7370,7370,7370,0
|
|
20230725,110900,41157320,7370,7370,7370,7370,0
|
|
20230725,110800,41157320,7370,7370,7370,7370,0
|
|
20230725,110700,41157320,7370,7270,7370,7200,430
|
|
20230725,110600,38029250,7390,7390,7390,7390,0
|
|
20230725,110500,38029250,7390,7390,7390,7390,0
|
|
20230725,110400,38029250,7390,7390,7390,7390,0
|
|
20230725,110300,38029250,7390,7390,7390,7390,0
|
|
20230725,110200,38029250,7390,7390,7390,7390,0
|
|
20230725,110100,38029250,7390,7280,7390,7260,75
|
|
20230725,110000,37482060,7400,7270,7400,7270,200
|
|
20230725,105900,36017870,7400,7400,7400,7400,0
|
|
20230725,105800,36017870,7400,7380,7400,7380,30
|
|
20230725,105700,35796210,7390,7390,7390,7390,0
|
|
20230725,105600,35796210,7390,7390,7390,7390,0
|
|
20230725,105500,35796210,7390,7390,7390,7390,0
|
|
20230725,105400,35796210,7390,7380,7390,7380,10
|
|
20230725,105300,35722340,7370,7260,7370,7260,94
|
|
20230725,105200,35032560,7380,7380,7380,7380,0
|
|
20230725,105100,35032560,7380,7380,7380,7380,0
|
|
20230725,105000,35032560,7380,7380,7380,7380,0
|
|
20230725,104900,35032560,7380,7380,7380,7380,0
|
|
20230725,104800,35032560,7380,7380,7380,7380,0
|
|
20230725,104700,35032560,7380,7380,7380,7380,0
|
|
20230725,104600,35032560,7380,7380,7380,7380,0
|
|
20230725,104500,35032560,7380,7380,7380,7380,0
|
|
20230725,104400,35032560,7380,7380,7380,7380,0
|
|
20230725,104300,35032560,7380,7380,7380,7380,0
|
|
20230725,104200,35032560,7380,7380,7380,7380,0
|
|
20230725,104100,35032560,7380,7380,7380,7380,0
|
|
20230725,104000,35032560,7380,7380,7380,7380,0
|
|
20230725,103900,35032560,7380,7380,7380,7380,0
|
|
20230725,103800,35032560,7380,7380,7380,7380,200
|
|
20230725,103700,33556560,7390,7290,7390,7270,79
|
|
20230725,103600,32980250,7400,7400,7400,7400,0
|
|
20230725,103500,32980250,7400,7280,7400,7250,125
|
|
20230725,103400,32069040,7410,7410,7410,7410,0
|
|
20230725,103300,32069040,7410,7410,7410,7410,0
|
|
20230725,103200,32069040,7410,7410,7410,7410,0
|
|
20230725,103100,32069040,7410,7380,7410,7380,10
|
|
20230725,103000,31995030,7390,7390,7390,7390,10
|
|
20230725,102900,31921130,7360,7360,7360,7360,0
|
|
20230725,102800,31921130,7360,7330,7360,7330,23
|
|
20230725,102700,31752260,7340,7340,7340,7340,0
|
|
20230725,102600,31752260,7340,7310,7340,7310,30
|
|
20230725,102500,31532590,7320,7320,7320,7320,0
|
|
20230725,102400,31532590,7320,7320,7320,7320,0
|
|
20230725,102300,31532590,7320,7310,7320,7310,10
|
|
20230725,102200,31459420,7300,7280,7300,7280,12
|
|
20230725,102100,31371860,7280,7250,7320,7250,183
|
|
20230725,102000,30039940,7260,7260,7260,7260,0
|
|
20230725,101900,30039940,7260,7260,7260,7260,0
|
|
20230725,101800,30039940,7260,7260,7260,7260,0
|
|
20230725,101700,30039940,7260,7260,7270,7260,40
|
|
20230725,101600,29749380,7270,7260,7270,7260,13
|
|
20230725,101500,29654900,7280,7260,7280,7260,13
|
|
20230725,101400,29560320,7290,7290,7290,7290,40
|
|
20230725,101300,29268720,7290,7290,7290,7290,0
|
|
20230725,101200,29268720,7290,7280,7290,7280,50
|
|
20230725,101100,28904690,7280,7280,7280,7280,10
|
|
20230725,101000,28831890,7260,7260,7260,7260,4
|
|
20230725,100900,28802850,7280,7280,7280,7280,0
|
|
20230725,100800,28802850,7280,7280,7280,7280,0
|
|
20230725,100700,28802850,7280,7260,7280,7260,14
|
|
20230725,100600,28701010,7280,7280,7280,7280,0
|
|
20230725,100500,28701010,7280,7280,7280,7280,0
|
|
20230725,100400,28701010,7280,7260,7280,7260,14
|
|
20230725,100300,28599170,7280,7260,7280,7260,14
|
|
20230725,100200,28497330,7280,7260,7280,7260,14
|
|
20230725,100100,28395580,7280,7190,7280,7180,422
|
|
20230725,100000,25364610,7300,7300,7300,7300,0
|
|
20230725,095900,25364610,7300,7300,7300,7300,0
|
|
20230725,095800,25364610,7300,7300,7300,7300,0
|
|
20230725,095700,25364610,7300,7300,7300,7300,0
|
|
20230725,095600,25364610,7300,7300,7300,7300,0
|
|
20230725,095500,25364610,7300,7300,7300,7300,0
|
|
20230725,095400,25364610,7300,7300,7300,7300,0
|
|
20230725,095300,25364610,7300,7300,7300,7300,0
|
|
20230725,095200,25364610,7300,7300,7300,7300,0
|
|
20230725,095100,25364610,7300,7300,7300,7300,0
|
|
20230725,095000,25364610,7300,7300,7300,7300,0
|
|
20230725,094900,25364610,7300,7300,7300,7300,0
|
|
20230725,094800,25364610,7300,7300,7300,7300,0
|
|
20230725,094700,25364610,7300,7300,7300,7300,0
|
|
20230725,094600,25364610,7300,7300,7300,7300,0
|
|
20230725,094500,25364610,7300,7300,7300,7300,0
|
|
20230725,094400,25364610,7300,7300,7300,7300,0
|
|
20230725,094300,25364610,7300,7300,7300,7300,0
|
|
20230725,094200,25364610,7300,7270,7300,7270,11
|
|
20230725,094100,25284340,7300,7300,7300,7270,25
|
|
20230725,094000,25101990,7270,7270,7300,7270,59
|
|
20230725,093900,24672760,7300,7300,7300,7300,0
|
|
20230725,093800,24672760,7300,7300,7300,7300,100
|
|
20230725,093700,23942760,7310,7300,7310,7300,10
|
|
20230725,093600,23869750,7310,7310,7310,7310,0
|
|
20230725,093500,23869750,7310,7310,7310,7310,0
|
|
20230725,093400,23869750,7310,7310,7310,7310,1
|
|
20230725,093300,23862440,7310,7300,7310,7300,20
|
|
20230725,093200,23716370,7310,7310,7310,7310,0
|
|
20230725,093100,23716370,7310,7310,7310,7310,0
|
|
20230725,093000,23716370,7310,7310,7310,7310,0
|
|
20230725,092900,23716370,7310,7270,7310,7270,234
|
|
20230725,092800,22014790,7310,7290,7310,7290,30
|
|
20230725,092700,21795960,7290,7290,7290,7290,21
|
|
20230725,092600,21642870,7290,7240,7290,7150,523
|
|
20230725,092500,17878320,7300,7300,7300,7300,11
|
|
20230725,092400,17798020,7300,7300,7300,7300,0
|
|
20230725,092300,17798020,7300,7300,7300,7300,0
|
|
20230725,092200,17798020,7300,7210,7300,7210,16
|
|
20230725,092100,17681820,7310,7290,7310,7290,140
|
|
20230725,092000,16660040,7290,7200,7290,7180,62
|
|
20230725,091900,16213480,7300,7290,7320,7170,433
|
|
20230725,091800,13097960,7250,7260,7260,7250,81
|
|
20230725,091700,12510650,7260,7260,7260,7260,0
|
|
20230725,091600,12510650,7260,7200,7260,7150,199
|
|
20230725,091500,11085140,7320,7280,7320,7220,738
|
|
20230725,091400,5751480,7300,7280,7300,7280,13
|
|
20230725,091300,5656640,7300,7300,7300,7290,90
|
|
20230725,091200,5000320,7320,7330,7330,7320,246
|
|
20230725,091100,3199240,7380,7380,7380,7380,0
|
|
20230725,091000,3199240,7380,7380,7380,7380,1
|
|
20230725,090900,3191860,7390,7390,7390,7390,0
|
|
20230725,090800,3191860,7390,7360,7390,7360,83
|
|
20230725,090700,2580680,7420,7420,7420,7420,0
|
|
20230725,090600,2580680,7420,7360,7420,7360,20
|
|
20230725,090500,2432880,7430,7360,7430,7360,135
|
|
20230725,090400,1438580,7440,7440,7440,7440,0
|
|
20230725,090300,1438580,7440,7440,7440,7440,10
|
|
20230725,090200,1364180,7380,7380,7380,7380,80
|
|
20230725,090100,773780,7470,7430,7470,7430,104
|
|
20230725,090000,0,7440,7440,7440,7440,0
|