590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184700,87445390,6290,6290,6290,6290,123
|
|
20230725,184600,87445390,6290,6290,6290,6290,0
|
|
20230725,184500,87445390,6290,6290,6290,6290,0
|
|
20230725,184400,87445390,6290,6290,6290,6290,0
|
|
20230725,184300,87445390,6290,6290,6290,6290,0
|
|
20230725,184200,87445390,6290,6290,6290,6290,0
|
|
20230725,184100,87445390,6290,6290,6290,6290,0
|
|
20230725,184000,87445390,6290,6290,6290,6290,0
|
|
20230725,183900,87445390,6290,6290,6290,6290,0
|
|
20230725,183800,87445390,6290,6290,6290,6290,0
|
|
20230725,183700,87445390,6290,6290,6290,6290,0
|
|
20230725,183600,87445390,6290,6290,6290,6290,0
|
|
20230725,183500,87445390,6290,6290,6290,6290,0
|
|
20230725,183400,87445390,6290,6290,6290,6290,0
|
|
20230725,183300,87445390,6290,6290,6290,6290,0
|
|
20230725,183200,87445390,6290,6290,6290,6290,0
|
|
20230725,183100,87445390,6290,6290,6290,6290,0
|
|
20230725,183000,87445390,6290,6290,6290,6290,0
|
|
20230725,182900,87445390,6290,6290,6290,6290,0
|
|
20230725,182800,87445390,6290,6290,6290,6290,0
|
|
20230725,182700,87445390,6290,6290,6290,6290,0
|
|
20230725,182600,87445390,6290,6290,6290,6290,0
|
|
20230725,182500,87445390,6290,6290,6290,6290,0
|
|
20230725,182400,87445390,6290,6290,6290,6290,0
|
|
20230725,182300,87445390,6290,6290,6290,6290,0
|
|
20230725,182200,87445390,6290,6290,6290,6290,0
|
|
20230725,182100,87445390,6290,6290,6290,6290,0
|
|
20230725,182000,87445390,6290,6290,6290,6290,0
|
|
20230725,181900,87445390,6290,6290,6290,6290,0
|
|
20230725,181800,87445390,6290,6290,6290,6290,0
|
|
20230725,181700,87445390,6290,6290,6290,6290,123
|
|
20230725,181600,87445390,6290,6290,6290,6290,0
|
|
20230725,181500,87445390,6290,6290,6290,6290,0
|
|
20230725,181400,87445390,6290,6290,6290,6290,0
|
|
20230725,181300,87445390,6290,6290,6290,6290,0
|
|
20230725,181200,87445390,6290,6290,6290,6290,0
|
|
20230725,181100,87445390,6290,6290,6290,6290,0
|
|
20230725,181000,87445390,6290,6290,6290,6290,0
|
|
20230725,180900,87445390,6290,6290,6290,6290,0
|
|
20230725,180800,87445390,6290,6290,6290,6290,0
|
|
20230725,180700,87445390,6290,6290,6290,6290,0
|
|
20230725,180600,87445390,6290,6290,6290,6290,0
|
|
20230725,180500,87445390,6290,6290,6290,6290,0
|
|
20230725,180400,87445390,6290,6290,6290,6290,0
|
|
20230725,180300,87445390,6290,6290,6290,6290,0
|
|
20230725,180200,87445390,6290,6290,6290,6290,0
|
|
20230725,180100,87445390,6290,6290,6290,6290,0
|
|
20230725,180000,87445390,6290,6290,6290,6290,0
|
|
20230725,175900,87445390,6290,6290,6290,6290,0
|
|
20230725,175800,87445390,6290,6290,6290,6290,0
|
|
20230725,175700,87445390,6290,6290,6290,6290,0
|
|
20230725,175600,87445390,6290,6290,6290,6290,0
|
|
20230725,175500,87445390,6290,6290,6290,6290,0
|
|
20230725,175400,87445390,6290,6290,6290,6290,0
|
|
20230725,175300,87445390,6290,6290,6290,6290,0
|
|
20230725,175200,87445390,6290,6290,6290,6290,0
|
|
20230725,175100,87445390,6290,6290,6290,6290,0
|
|
20230725,175000,87445390,6290,6290,6290,6290,0
|
|
20230725,174900,87445390,6290,6290,6290,6290,0
|
|
20230725,174800,87445390,6290,6290,6290,6290,0
|
|
20230725,174700,87445390,6290,6290,6290,6290,123
|
|
20230725,174600,87445390,6290,6290,6290,6290,0
|
|
20230725,174500,87445390,6290,6290,6290,6290,0
|
|
20230725,174400,87445390,6290,6290,6290,6290,0
|
|
20230725,174300,87445390,6290,6290,6290,6290,0
|
|
20230725,174200,87445390,6290,6290,6290,6290,0
|
|
20230725,174100,87445390,6290,6290,6290,6290,0
|
|
20230725,174000,87445390,6290,6290,6290,6290,0
|
|
20230725,173900,87445390,6290,6290,6290,6290,0
|
|
20230725,173800,87445390,6290,6290,6290,6290,0
|
|
20230725,173700,87445390,6290,6290,6290,6290,0
|
|
20230725,173600,87445390,6290,6290,6290,6290,0
|
|
20230725,173500,87445390,6290,6290,6290,6290,0
|
|
20230725,173400,87445390,6290,6290,6290,6290,0
|
|
20230725,173300,87445390,6290,6290,6290,6290,0
|
|
20230725,173200,87445390,6290,6290,6290,6290,0
|
|
20230725,173100,87445390,6290,6290,6290,6290,0
|
|
20230725,173000,87445390,6290,6290,6290,6290,0
|
|
20230725,172900,87445390,6290,6290,6290,6290,0
|
|
20230725,172800,87445390,6290,6290,6290,6290,0
|
|
20230725,172700,87445390,6290,6290,6290,6290,0
|
|
20230725,172600,87445390,6290,6290,6290,6290,0
|
|
20230725,172500,87445390,6290,6290,6290,6290,0
|
|
20230725,172400,87445390,6290,6290,6290,6290,0
|
|
20230725,172300,87445390,6290,6290,6290,6290,0
|
|
20230725,172200,87445390,6290,6290,6290,6290,0
|
|
20230725,172100,87445390,6290,6290,6290,6290,0
|
|
20230725,172000,87445390,6290,6290,6290,6290,0
|
|
20230725,171900,87445390,6290,6290,6290,6290,0
|
|
20230725,171800,87445390,6290,6290,6290,6290,0
|
|
20230725,171700,87445390,6290,6290,6290,6290,123
|
|
20230725,171600,87445390,6290,6290,6290,6290,0
|
|
20230725,171500,87445390,6290,6290,6290,6290,0
|
|
20230725,171400,87445390,6290,6290,6290,6290,0
|
|
20230725,171300,87445390,6290,6290,6290,6290,0
|
|
20230725,171200,87445390,6290,6290,6290,6290,0
|
|
20230725,171100,87445390,6290,6290,6290,6290,0
|
|
20230725,171000,87445390,6290,6290,6290,6290,0
|
|
20230725,170900,87445390,6290,6290,6290,6290,0
|
|
20230725,170800,87445390,6290,6290,6290,6290,0
|
|
20230725,170700,87445390,6290,6290,6290,6290,0
|
|
20230725,170600,87445390,6290,6290,6290,6290,0
|
|
20230725,170500,87445390,6290,6290,6290,6290,0
|
|
20230725,170400,87445390,6290,6290,6290,6290,0
|
|
20230725,170300,87445390,6290,6290,6290,6290,0
|
|
20230725,170200,87445390,6290,6290,6290,6290,0
|
|
20230725,170100,87445390,6290,6290,6290,6290,0
|
|
20230725,170000,87445390,6290,6290,6290,6290,0
|
|
20230725,165900,87445390,6290,6290,6290,6290,0
|
|
20230725,165800,87445390,6290,6290,6290,6290,0
|
|
20230725,165700,87445390,6290,6290,6290,6290,0
|
|
20230725,165600,87445390,6290,6290,6290,6290,0
|
|
20230725,165500,87445390,6290,6290,6290,6290,0
|
|
20230725,165400,87445390,6290,6290,6290,6290,0
|
|
20230725,165300,87445390,6290,6290,6290,6290,0
|
|
20230725,165200,87445390,6290,6290,6290,6290,0
|
|
20230725,165100,87445390,6290,6290,6290,6290,0
|
|
20230725,165000,87445390,6290,6290,6290,6290,0
|
|
20230725,164900,87445390,6290,6290,6290,6290,0
|
|
20230725,164800,87445390,6290,6290,6290,6290,0
|
|
20230725,164700,87445390,6290,6290,6290,6290,123
|
|
20230725,164600,87445390,6290,6290,6290,6290,0
|
|
20230725,164500,87445390,6290,6290,6290,6290,0
|
|
20230725,164400,87445390,6290,6290,6290,6290,0
|
|
20230725,164300,87445390,6290,6290,6290,6290,0
|
|
20230725,164200,87445390,6290,6290,6290,6290,0
|
|
20230725,164100,87445390,6290,6290,6290,6290,0
|
|
20230725,164000,87445390,6290,6290,6290,6290,0
|
|
20230725,163900,87445390,6290,6290,6290,6290,0
|
|
20230725,163800,87445390,6290,6290,6290,6290,0
|
|
20230725,163700,87445390,6290,6290,6290,6290,0
|
|
20230725,163600,87445390,6290,6290,6290,6290,0
|
|
20230725,163500,87445390,6290,6290,6290,6290,0
|
|
20230725,163400,87445390,6290,6290,6290,6290,0
|
|
20230725,163300,87445390,6290,6290,6290,6290,0
|
|
20230725,163200,87445390,6290,6290,6290,6290,0
|
|
20230725,163100,87445390,6290,6290,6290,6290,0
|
|
20230725,163000,87445390,6290,6290,6290,6290,0
|
|
20230725,162900,87445390,6290,6290,6290,6290,0
|
|
20230725,162800,87445390,6290,6290,6290,6290,0
|
|
20230725,162700,87445390,6290,6290,6290,6290,0
|
|
20230725,162600,87445390,6290,6290,6290,6290,0
|
|
20230725,162500,87445390,6290,6290,6290,6290,0
|
|
20230725,162400,87445390,6290,6290,6290,6290,0
|
|
20230725,162300,87445390,6290,6290,6290,6290,0
|
|
20230725,162200,87445390,6290,6290,6290,6290,0
|
|
20230725,162100,87445390,6290,6290,6290,6290,0
|
|
20230725,162000,87445390,6290,6290,6290,6290,0
|
|
20230725,161900,87445390,6290,6290,6290,6290,0
|
|
20230725,161800,87445390,6290,6290,6290,6290,0
|
|
20230725,161700,87445390,6290,6290,6290,6290,123
|
|
20230725,161600,87445390,6290,6290,6290,6290,0
|
|
20230725,161500,87445390,6290,6290,6290,6290,0
|
|
20230725,161400,87445390,6290,6290,6290,6290,0
|
|
20230725,161300,87445390,6290,6290,6290,6290,0
|
|
20230725,161200,87445390,6290,6290,6290,6290,0
|
|
20230725,161100,87445390,6290,6290,6290,6290,0
|
|
20230725,161000,87445390,6290,6290,6290,6290,0
|
|
20230725,160900,87445390,6290,6290,6290,6290,0
|
|
20230725,160800,87445390,6290,6290,6290,6290,0
|
|
20230725,160700,87445390,6290,6290,6290,6290,0
|
|
20230725,160600,87445390,6290,6290,6290,6290,0
|
|
20230725,160500,87445390,6290,6290,6290,6290,0
|
|
20230725,160400,87445390,6290,6290,6290,6290,0
|
|
20230725,160300,87445390,6290,6290,6290,6290,0
|
|
20230725,160200,87445390,6290,6290,6290,6290,0
|
|
20230725,160100,87445390,6290,6290,6290,6290,0
|
|
20230725,160000,87445390,6290,6290,6290,6290,0
|
|
20230725,155900,87445390,6290,6290,6290,6290,0
|
|
20230725,155800,87445390,6290,6290,6290,6290,0
|
|
20230725,155700,87445390,6290,6290,6290,6290,0
|
|
20230725,155600,87445390,6290,6290,6290,6290,0
|
|
20230725,155500,87445390,6290,6290,6290,6290,0
|
|
20230725,155400,87445390,6290,6290,6290,6290,0
|
|
20230725,155300,87445390,6290,6290,6290,6290,0
|
|
20230725,155200,87445390,6290,6290,6290,6290,0
|
|
20230725,155100,87445390,6290,6290,6290,6290,0
|
|
20230725,155000,87445390,6290,6290,6290,6290,0
|
|
20230725,154900,87445390,6290,6290,6290,6290,0
|
|
20230725,154800,87445390,6290,6290,6290,6290,0
|
|
20230725,154700,87445390,6290,6290,6290,6290,123
|
|
20230725,154600,87445390,6290,6290,6290,6290,0
|
|
20230725,154500,87445390,6290,6290,6290,6290,0
|
|
20230725,154400,87445390,6290,6290,6290,6290,0
|
|
20230725,154300,87445390,6290,6290,6290,6290,0
|
|
20230725,154200,87445390,6290,6290,6290,6290,0
|
|
20230725,154100,87445390,6290,6290,6290,6290,0
|
|
20230725,154000,87445390,6290,6290,6290,6290,0
|
|
20230725,153900,87445390,6290,6290,6290,6290,0
|
|
20230725,153800,87445390,6290,6290,6290,6290,0
|
|
20230725,153700,87445390,6290,6290,6290,6290,0
|
|
20230725,153600,87445390,6290,6290,6290,6290,0
|
|
20230725,153500,87445390,6290,6290,6290,6290,0
|
|
20230725,153400,87445390,6290,6290,6290,6290,0
|
|
20230725,153300,87445390,6290,6290,6290,6290,0
|
|
20230725,153200,87445390,6290,6290,6290,6290,0
|
|
20230725,153100,87445390,6290,6290,6290,6290,0
|
|
20230725,153000,87445390,6290,6290,6290,6290,123
|
|
20230725,152900,86671720,6300,6300,6300,6300,0
|
|
20230725,152800,86671720,6300,6300,6300,6300,0
|
|
20230725,152700,86671720,6300,6300,6300,6300,0
|
|
20230725,152600,86671720,6300,6300,6300,6300,0
|
|
20230725,152500,86671720,6300,6300,6300,6300,0
|
|
20230725,152400,86671720,6300,6300,6300,6300,0
|
|
20230725,152300,86671720,6300,6300,6300,6300,0
|
|
20230725,152200,86671720,6300,6300,6300,6300,0
|
|
20230725,152100,86671720,6300,6300,6300,6300,0
|
|
20230725,152000,86671720,6300,6300,6300,6300,0
|
|
20230725,151900,86671720,6300,6300,6300,6300,0
|
|
20230725,151800,86671720,6300,6300,6300,6300,1
|
|
20230725,151700,86665420,6210,6210,6210,6210,0
|
|
20230725,151600,86665420,6210,6210,6210,6210,0
|
|
20230725,151500,86665420,6210,6250,6250,6210,77
|
|
20230725,151400,86186470,6320,6300,6320,6300,45
|
|
20230725,151300,85902510,6220,6220,6220,6220,0
|
|
20230725,151200,85902510,6220,6220,6220,6220,1
|
|
20230725,151100,85896290,6300,6300,6300,6300,0
|
|
20230725,151000,85896290,6300,6300,6300,6300,0
|
|
20230725,150900,85896290,6300,6300,6300,6300,0
|
|
20230725,150800,85896290,6300,6300,6300,6300,1
|
|
20230725,150700,85889990,6220,6220,6220,6220,0
|
|
20230725,150600,85889990,6220,6220,6220,6220,0
|
|
20230725,150500,85889990,6220,6230,6300,6220,802
|
|
20230725,150400,80872310,6220,6240,6240,6220,143
|
|
20230725,150300,79980930,6260,6260,6260,6260,0
|
|
20230725,150200,79980930,6260,6260,6260,6260,0
|
|
20230725,150100,79980930,6260,6260,6260,6260,0
|
|
20230725,150000,79980930,6260,6260,6260,6260,1
|
|
20230725,145900,79974670,6240,6240,6240,6240,1
|
|
20230725,145800,79968430,6270,6270,6270,6270,0
|
|
20230725,145700,79968430,6270,6270,6270,6270,0
|
|
20230725,145600,79968430,6270,6270,6270,6270,0
|
|
20230725,145500,79968430,6270,6270,6270,6270,0
|
|
20230725,145400,79968430,6270,6270,6270,6270,0
|
|
20230725,145300,79968430,6270,6270,6270,6270,0
|
|
20230725,145200,79968430,6270,6270,6270,6270,0
|
|
20230725,145100,79968430,6270,6270,6270,6270,0
|
|
20230725,145000,79968430,6270,6270,6270,6270,0
|
|
20230725,144900,79968430,6270,6270,6270,6270,0
|
|
20230725,144800,79968430,6270,6270,6270,6270,0
|
|
20230725,144700,79968430,6270,6270,6270,6270,0
|
|
20230725,144600,79968430,6270,6270,6270,6270,0
|
|
20230725,144500,79968430,6270,6270,6270,6270,0
|
|
20230725,144400,79968430,6270,6270,6270,6270,0
|
|
20230725,144300,79968430,6270,6270,6270,6270,0
|
|
20230725,144200,79968430,6270,6270,6270,6270,0
|
|
20230725,144100,79968430,6270,6270,6270,6270,0
|
|
20230725,144000,79968430,6270,6270,6270,6270,0
|
|
20230725,143900,79968430,6270,6270,6270,6270,0
|
|
20230725,143800,79968430,6270,6270,6270,6270,0
|
|
20230725,143700,79968430,6270,6270,6270,6270,0
|
|
20230725,143600,79968430,6270,6270,6270,6270,1
|
|
20230725,143500,79962160,6280,6280,6280,6280,1
|
|
20230725,143400,79955880,6250,6250,6250,6250,110
|
|
20230725,143300,79268380,6250,6250,6250,6250,0
|
|
20230725,143200,79268380,6250,6250,6250,6250,0
|
|
20230725,143100,79268380,6250,6250,6250,6250,0
|
|
20230725,143000,79268380,6250,6250,6250,6250,606
|
|
20230725,142900,75480880,6270,6270,6270,6270,0
|
|
20230725,142800,75480880,6270,6270,6270,6270,0
|
|
20230725,142700,75480880,6270,6270,6270,6270,0
|
|
20230725,142600,75480880,6270,6270,6270,6270,0
|
|
20230725,142500,75480880,6270,6270,6270,6270,0
|
|
20230725,142400,75480880,6270,6250,6270,6250,768
|
|
20230725,142300,70665540,6310,6310,6310,6310,0
|
|
20230725,142200,70665540,6310,6310,6310,6310,0
|
|
20230725,142100,70665540,6310,6310,6310,6310,0
|
|
20230725,142000,70665540,6310,6310,6310,6310,0
|
|
20230725,141900,70665540,6310,6200,6310,6200,1500
|
|
20230725,141800,61311790,6190,6190,6190,6190,32
|
|
20230725,141700,61113710,6200,6200,6200,6200,0
|
|
20230725,141600,61113710,6200,6200,6200,6200,0
|
|
20230725,141500,61113710,6200,6200,6200,6200,0
|
|
20230725,141400,61113710,6200,6200,6200,6200,10
|
|
20230725,141300,61051710,6190,6190,6190,6190,0
|
|
20230725,141200,61051710,6190,6190,6190,6190,0
|
|
20230725,141100,61051710,6190,6190,6190,6190,0
|
|
20230725,141000,61051710,6190,6190,6190,6190,0
|
|
20230725,140900,61051710,6190,6190,6190,6190,0
|
|
20230725,140800,61051710,6190,6190,6190,6190,0
|
|
20230725,140700,61051710,6190,6190,6190,6190,0
|
|
20230725,140600,61051710,6190,6190,6190,6190,0
|
|
20230725,140500,61051710,6190,6190,6190,6190,0
|
|
20230725,140400,61051710,6190,6190,6190,6190,0
|
|
20230725,140300,61051710,6190,6190,6190,6190,0
|
|
20230725,140200,61051710,6190,6190,6190,6190,0
|
|
20230725,140100,61051710,6190,6190,6190,6190,0
|
|
20230725,140000,61051710,6190,6190,6190,6190,0
|
|
20230725,135900,61051710,6190,6190,6190,6190,0
|
|
20230725,135800,61051710,6190,6190,6190,6190,0
|
|
20230725,135700,61051710,6190,6190,6190,6190,0
|
|
20230725,135600,61051710,6190,6190,6190,6190,0
|
|
20230725,135500,61051710,6190,6190,6190,6190,0
|
|
20230725,135400,61051710,6190,6190,6190,6190,0
|
|
20230725,135300,61051710,6190,6200,6200,6190,42
|
|
20230725,135200,60791570,6210,6210,6210,6210,0
|
|
20230725,135100,60791570,6210,6210,6210,6210,0
|
|
20230725,135000,60791570,6210,6210,6210,6210,0
|
|
20230725,134900,60791570,6210,6210,6210,6210,0
|
|
20230725,134800,60791570,6210,6210,6210,6210,0
|
|
20230725,134700,60791570,6210,6210,6210,6210,100
|
|
20230725,134600,60170570,6220,6220,6220,6220,0
|
|
20230725,134500,60170570,6220,6220,6220,6220,0
|
|
20230725,134400,60170570,6220,6220,6220,6220,0
|
|
20230725,134300,60170570,6220,6220,6220,6220,0
|
|
20230725,134200,60170570,6220,6220,6220,6220,0
|
|
20230725,134100,60170570,6220,6220,6220,6220,0
|
|
20230725,134000,60170570,6220,6200,6220,6200,575
|
|
20230725,133900,56605550,6200,6200,6200,6200,0
|
|
20230725,133800,56605550,6200,6200,6200,6200,50
|
|
20230725,133700,56295550,6200,6200,6200,6200,204
|
|
20230725,133600,55030750,6230,6230,6230,6230,1
|
|
20230725,133500,55024520,6230,6230,6230,6230,0
|
|
20230725,133400,55024520,6230,6230,6230,6230,1
|
|
20230725,133300,55018290,6210,6210,6210,6210,1
|
|
20230725,133200,55012080,6230,6200,6230,6200,21
|
|
20230725,133100,54881790,6200,6200,6200,6200,99
|
|
20230725,133000,54267990,6210,6210,6210,6210,0
|
|
20230725,132900,54267990,6210,6230,6230,6210,9
|
|
20230725,132800,54211940,6230,6230,6230,6230,1
|
|
20230725,132700,54205710,6230,6230,6230,6230,75
|
|
20230725,132600,53738460,6230,6230,6230,6230,0
|
|
20230725,132500,53738460,6230,6230,6230,6230,0
|
|
20230725,132400,53738460,6230,6230,6230,6230,1
|
|
20230725,132300,53732230,6220,6220,6220,6220,0
|
|
20230725,132200,53732230,6220,6220,6220,6220,0
|
|
20230725,132100,53732230,6220,6220,6220,6220,0
|
|
20230725,132000,53732230,6220,6220,6220,6220,0
|
|
20230725,131900,53732230,6220,6220,6220,6220,0
|
|
20230725,131800,53732230,6220,6220,6220,6220,0
|
|
20230725,131700,53732230,6220,6220,6220,6220,0
|
|
20230725,131600,53732230,6220,6220,6220,6220,1
|
|
20230725,131500,53726010,6230,6230,6230,6230,0
|
|
20230725,131400,53726010,6230,6230,6230,6230,0
|
|
20230725,131300,53726010,6230,6230,6230,6230,0
|
|
20230725,131200,53726010,6230,6230,6230,6230,0
|
|
20230725,131100,53726010,6230,6230,6230,6230,0
|
|
20230725,131000,53726010,6230,6230,6230,6230,0
|
|
20230725,130900,53726010,6230,6230,6230,6230,0
|
|
20230725,130800,53726010,6230,6230,6230,6230,1
|
|
20230725,130700,53719780,6200,6200,6200,6200,0
|
|
20230725,130600,53719780,6200,6200,6200,6200,25
|
|
20230725,130500,53564780,6200,6200,6200,6200,10
|
|
20230725,130400,53502780,6200,6200,6200,6200,1
|
|
20230725,130300,53496580,6200,6200,6200,6200,2
|
|
20230725,130200,53484180,6200,6200,6200,6200,1
|
|
20230725,130100,53477980,6190,6220,6220,6190,601
|
|
20230725,130000,49752450,6230,6230,6230,6230,1
|
|
20230725,125900,49746220,6200,6210,6210,6200,100
|
|
20230725,125800,49126110,6230,6230,6230,6230,0
|
|
20230725,125700,49126110,6230,6230,6230,6230,0
|
|
20230725,125600,49126110,6230,6230,6230,6230,0
|
|
20230725,125500,49126110,6230,6230,6230,6230,0
|
|
20230725,125400,49126110,6230,6230,6230,6230,0
|
|
20230725,125300,49126110,6230,6230,6230,6230,0
|
|
20230725,125200,49126110,6230,6230,6230,6230,0
|
|
20230725,125100,49126110,6230,6230,6230,6230,0
|
|
20230725,125000,49126110,6230,6230,6230,6230,0
|
|
20230725,124900,49126110,6230,6230,6230,6230,0
|
|
20230725,124800,49126110,6230,6230,6230,6230,0
|
|
20230725,124700,49126110,6230,6230,6230,6230,0
|
|
20230725,124600,49126110,6230,6230,6230,6230,0
|
|
20230725,124500,49126110,6230,6230,6230,6230,0
|
|
20230725,124400,49126110,6230,6230,6230,6230,0
|
|
20230725,124300,49126110,6230,6230,6230,6230,0
|
|
20230725,124200,49126110,6230,6230,6230,6230,0
|
|
20230725,124100,49126110,6230,6230,6230,6230,0
|
|
20230725,124000,49126110,6230,6230,6230,6230,0
|
|
20230725,123900,49126110,6230,6230,6230,6230,0
|
|
20230725,123800,49126110,6230,6230,6230,6230,1
|
|
20230725,123700,49119880,6210,6220,6220,6210,4
|
|
20230725,123600,49095020,6230,6230,6230,6230,0
|
|
20230725,123500,49095020,6230,6230,6230,6230,24
|
|
20230725,123400,48945500,6230,6230,6230,6230,0
|
|
20230725,123300,48945500,6230,6230,6230,6230,0
|
|
20230725,123200,48945500,6230,6230,6230,6230,0
|
|
20230725,123100,48945500,6230,6230,6230,6230,0
|
|
20230725,123000,48945500,6230,6230,6230,6230,0
|
|
20230725,122900,48945500,6230,6230,6230,6230,1
|
|
20230725,122800,48939270,6230,6230,6230,6230,1
|
|
20230725,122700,48933040,6230,6230,6230,6230,0
|
|
20230725,122600,48933040,6230,6230,6230,6230,0
|
|
20230725,122500,48933040,6230,6230,6230,6230,0
|
|
20230725,122400,48933040,6230,6230,6230,6230,0
|
|
20230725,122300,48933040,6230,6230,6230,6230,0
|
|
20230725,122200,48933040,6230,6230,6230,6230,100
|
|
20230725,122100,48310040,6230,6230,6230,6230,329
|
|
20230725,122000,46260370,6260,6260,6260,6260,0
|
|
20230725,121900,46260370,6260,6200,6260,6200,1838
|
|
20230725,121800,34844160,6200,6210,6210,6200,138
|
|
20230725,121700,33987480,6210,6230,6230,6210,118
|
|
20230725,121600,33254670,6240,6240,6240,6240,0
|
|
20230725,121500,33254670,6240,6240,6240,6240,10
|
|
20230725,121400,33192270,6220,6220,6220,6220,0
|
|
20230725,121300,33192270,6220,6220,6220,6220,0
|
|
20230725,121200,33192270,6220,6220,6220,6220,0
|
|
20230725,121100,33192270,6220,6220,6220,6220,0
|
|
20230725,121000,33192270,6220,6220,6220,6220,0
|
|
20230725,120900,33192270,6220,6220,6220,6220,0
|
|
20230725,120800,33192270,6220,6220,6220,6220,0
|
|
20230725,120700,33192270,6220,6220,6220,6220,0
|
|
20230725,120600,33192270,6220,6220,6220,6220,0
|
|
20230725,120500,33192270,6220,6220,6220,6220,0
|
|
20230725,120400,33192270,6220,6220,6220,6220,0
|
|
20230725,120300,33192270,6220,6220,6220,6220,0
|
|
20230725,120200,33192270,6220,6220,6220,6220,0
|
|
20230725,120100,33192270,6220,6220,6220,6220,0
|
|
20230725,120000,33192270,6220,6220,6220,6220,0
|
|
20230725,115900,33192270,6220,6220,6220,6220,0
|
|
20230725,115800,33192270,6220,6250,6250,6220,3217
|
|
20230725,115700,13154960,6250,6250,6250,6250,0
|
|
20230725,115600,13154960,6250,6250,6250,6250,0
|
|
20230725,115500,13154960,6250,6250,6250,6250,50
|
|
20230725,115400,12842460,6260,6260,6260,6260,0
|
|
20230725,115300,12842460,6260,6260,6260,6260,0
|
|
20230725,115200,12842460,6260,6260,6260,6260,0
|
|
20230725,115100,12842460,6260,6260,6260,6260,0
|
|
20230725,115000,12842460,6260,6260,6260,6260,0
|
|
20230725,114900,12842460,6260,6260,6260,6260,0
|
|
20230725,114800,12842460,6260,6260,6260,6260,0
|
|
20230725,114700,12842460,6260,6260,6260,6260,0
|
|
20230725,114600,12842460,6260,6260,6260,6260,0
|
|
20230725,114500,12842460,6260,6260,6260,6260,0
|
|
20230725,114400,12842460,6260,6260,6260,6260,0
|
|
20230725,114300,12842460,6260,6260,6260,6260,0
|
|
20230725,114200,12842460,6260,6260,6260,6260,0
|
|
20230725,114100,12842460,6260,6260,6260,6260,0
|
|
20230725,114000,12842460,6260,6260,6260,6260,0
|
|
20230725,113900,12842460,6260,6260,6260,6260,0
|
|
20230725,113800,12842460,6260,6260,6260,6260,0
|
|
20230725,113700,12842460,6260,6260,6260,6260,0
|
|
20230725,113600,12842460,6260,6260,6260,6260,4
|
|
20230725,113500,12817420,6250,6250,6250,6250,0
|
|
20230725,113400,12817420,6250,6250,6250,6250,0
|
|
20230725,113300,12817420,6250,6260,6260,6250,217
|
|
20230725,113200,11461000,6260,6260,6260,6260,0
|
|
20230725,113100,11461000,6260,6260,6260,6260,0
|
|
20230725,113000,11461000,6260,6260,6260,6260,0
|
|
20230725,112900,11461000,6260,6260,6260,6260,0
|
|
20230725,112800,11461000,6260,6260,6260,6260,0
|
|
20230725,112700,11461000,6260,6260,6260,6260,0
|
|
20230725,112600,11461000,6260,6260,6260,6260,0
|
|
20230725,112500,11461000,6260,6260,6260,6260,0
|
|
20230725,112400,11461000,6260,6260,6260,6260,25
|
|
20230725,112300,11304500,6260,6260,6260,6260,0
|
|
20230725,112200,11304500,6260,6260,6260,6260,0
|
|
20230725,112100,11304500,6260,6260,6260,6260,0
|
|
20230725,112000,11304500,6260,6260,6260,6260,0
|
|
20230725,111900,11304500,6260,6260,6260,6260,1
|
|
20230725,111800,11298240,6260,6260,6260,6260,0
|
|
20230725,111700,11298240,6260,6260,6260,6260,0
|
|
20230725,111600,11298240,6260,6260,6260,6260,0
|
|
20230725,111500,11298240,6260,6260,6260,6260,0
|
|
20230725,111400,11298240,6260,6260,6260,6260,0
|
|
20230725,111300,11298240,6260,6260,6260,6260,0
|
|
20230725,111200,11298240,6260,6260,6260,6260,0
|
|
20230725,111100,11298240,6260,6260,6260,6260,0
|
|
20230725,111000,11298240,6260,6260,6260,6260,100
|
|
20230725,110900,10672240,6260,6260,6260,6260,0
|
|
20230725,110800,10672240,6260,6260,6260,6260,0
|
|
20230725,110700,10672240,6260,6260,6260,6260,0
|
|
20230725,110600,10672240,6260,6260,6260,6260,0
|
|
20230725,110500,10672240,6260,6260,6260,6260,0
|
|
20230725,110400,10672240,6260,6260,6260,6260,0
|
|
20230725,110300,10672240,6260,6270,6270,6260,138
|
|
20230725,110200,9808310,6290,6290,6290,6290,0
|
|
20230725,110100,9808310,6290,6290,6290,6290,0
|
|
20230725,110000,9808310,6290,6290,6290,6290,0
|
|
20230725,105900,9808310,6290,6290,6290,6290,1
|
|
20230725,105800,9802020,6260,6260,6260,6260,0
|
|
20230725,105700,9802020,6260,6260,6260,6260,0
|
|
20230725,105600,9802020,6260,6260,6260,6260,0
|
|
20230725,105500,9802020,6260,6260,6260,6260,0
|
|
20230725,105400,9802020,6260,6260,6260,6260,0
|
|
20230725,105300,9802020,6260,6260,6260,6260,0
|
|
20230725,105200,9802020,6260,6260,6260,6260,0
|
|
20230725,105100,9802020,6260,6260,6260,6260,300
|
|
20230725,105000,7924020,6250,6250,6250,6250,0
|
|
20230725,104900,7924020,6250,6250,6250,6250,0
|
|
20230725,104800,7924020,6250,6250,6250,6250,0
|
|
20230725,104700,7924020,6250,6250,6250,6250,0
|
|
20230725,104600,7924020,6250,6250,6250,6250,0
|
|
20230725,104500,7924020,6250,6250,6250,6250,0
|
|
20230725,104400,7924020,6250,6250,6250,6250,0
|
|
20230725,104300,7924020,6250,6250,6250,6250,100
|
|
20230725,104200,7299020,6300,6300,6300,6300,0
|
|
20230725,104100,7299020,6300,6300,6300,6300,0
|
|
20230725,104000,7299020,6300,6300,6300,6300,0
|
|
20230725,103900,7299020,6300,6300,6300,6300,0
|
|
20230725,103800,7299020,6300,6300,6300,6300,0
|
|
20230725,103700,7299020,6300,6300,6300,6300,0
|
|
20230725,103600,7299020,6300,6300,6300,6300,0
|
|
20230725,103500,7299020,6300,6300,6300,6300,0
|
|
20230725,103400,7299020,6300,6300,6300,6300,0
|
|
20230725,103300,7299020,6300,6300,6300,6300,0
|
|
20230725,103200,7299020,6300,6300,6300,6300,0
|
|
20230725,103100,7299020,6300,6300,6300,6300,0
|
|
20230725,103000,7299020,6300,6290,6300,6290,11
|
|
20230725,102900,7229730,6310,6310,6310,6310,0
|
|
20230725,102800,7229730,6310,6310,6310,6310,0
|
|
20230725,102700,7229730,6310,6310,6310,6310,0
|
|
20230725,102600,7229730,6310,6310,6310,6310,0
|
|
20230725,102500,7229730,6310,6310,6310,6310,0
|
|
20230725,102400,7229730,6310,6310,6310,6310,0
|
|
20230725,102300,7229730,6310,6310,6310,6310,0
|
|
20230725,102200,7229730,6310,6310,6310,6310,0
|
|
20230725,102100,7229730,6310,6310,6310,6310,0
|
|
20230725,102000,7229730,6310,6310,6310,6310,0
|
|
20230725,101900,7229730,6310,6310,6310,6310,0
|
|
20230725,101800,7229730,6310,6310,6310,6310,0
|
|
20230725,101700,7229730,6310,6310,6310,6310,0
|
|
20230725,101600,7229730,6310,6310,6310,6310,0
|
|
20230725,101500,7229730,6310,6310,6310,6310,0
|
|
20230725,101400,7229730,6310,6310,6310,6310,0
|
|
20230725,101300,7229730,6310,6290,6310,6290,2
|
|
20230725,101200,7217130,6310,6310,6310,6310,0
|
|
20230725,101100,7217130,6310,6290,6310,6290,2
|
|
20230725,101000,7204530,6250,6250,6250,6250,0
|
|
20230725,100900,7204530,6250,6250,6250,6250,0
|
|
20230725,100800,7204530,6250,6250,6250,6250,0
|
|
20230725,100700,7204530,6250,6250,6250,6250,0
|
|
20230725,100600,7204530,6250,6250,6250,6250,0
|
|
20230725,100500,7204530,6250,6250,6250,6250,0
|
|
20230725,100400,7204530,6250,6250,6250,6250,0
|
|
20230725,100300,7204530,6250,6250,6250,6250,0
|
|
20230725,100200,7204530,6250,6250,6250,6250,0
|
|
20230725,100100,7204530,6250,6250,6250,6250,0
|
|
20230725,100000,7204530,6250,6260,6260,6250,6
|
|
20230725,095900,7167020,6260,6260,6260,6260,0
|
|
20230725,095800,7167020,6260,6260,6260,6260,0
|
|
20230725,095700,7167020,6260,6260,6260,6260,0
|
|
20230725,095600,7167020,6260,6260,6260,6260,0
|
|
20230725,095500,7167020,6260,6260,6260,6260,0
|
|
20230725,095400,7167020,6260,6260,6260,6260,0
|
|
20230725,095300,7167020,6260,6260,6260,6260,0
|
|
20230725,095200,7167020,6260,6260,6260,6260,0
|
|
20230725,095100,7167020,6260,6260,6260,6260,0
|
|
20230725,095000,7167020,6260,6260,6260,6260,0
|
|
20230725,094900,7167020,6260,6260,6260,6260,80
|
|
20230725,094800,6666220,6270,6270,6270,6270,0
|
|
20230725,094700,6666220,6270,6270,6270,6270,0
|
|
20230725,094600,6666220,6270,6270,6270,6270,6
|
|
20230725,094500,6628600,6310,6310,6310,6310,2
|
|
20230725,094400,6615980,6320,6320,6320,6320,0
|
|
20230725,094300,6615980,6320,6320,6320,6320,0
|
|
20230725,094200,6615980,6320,6320,6320,6320,20
|
|
20230725,094100,6489580,6340,6340,6340,6340,0
|
|
20230725,094000,6489580,6340,6340,6340,6340,0
|
|
20230725,093900,6489580,6340,6340,6340,6340,0
|
|
20230725,093800,6489580,6340,6310,6340,6310,331
|
|
20230725,093700,4393900,6280,6280,6280,6280,162
|
|
20230725,093600,3376540,6260,6260,6260,6260,0
|
|
20230725,093500,3376540,6260,6260,6260,6260,0
|
|
20230725,093400,3376540,6260,6260,6260,6260,9
|
|
20230725,093300,3320200,6280,6280,6280,6280,0
|
|
20230725,093200,3320200,6280,6280,6280,6280,0
|
|
20230725,093100,3320200,6280,6280,6280,6280,0
|
|
20230725,093000,3320200,6280,6280,6280,6280,0
|
|
20230725,092900,3320200,6280,6280,6280,6280,0
|
|
20230725,092800,3320200,6280,6280,6280,6280,0
|
|
20230725,092700,3320200,6280,6280,6280,6280,0
|
|
20230725,092600,3320200,6280,6280,6280,6280,0
|
|
20230725,092500,3320200,6280,6280,6280,6280,0
|
|
20230725,092400,3320200,6280,6280,6280,6280,0
|
|
20230725,092300,3320200,6280,6280,6280,6280,0
|
|
20230725,092200,3320200,6280,6280,6280,6280,0
|
|
20230725,092100,3320200,6280,6260,6280,6260,162
|
|
20230725,092000,2304520,6260,6260,6260,6260,0
|
|
20230725,091900,2304520,6260,6260,6260,6260,0
|
|
20230725,091800,2304520,6260,6260,6260,6260,0
|
|
20230725,091700,2304520,6260,6260,6260,6260,0
|
|
20230725,091600,2304520,6260,6280,6280,6260,298
|
|
20230725,091500,436940,6250,6250,6250,6250,0
|
|
20230725,091400,436940,6250,6280,6280,6250,3
|
|
20230725,091300,418130,6330,6330,6330,6330,0
|
|
20230725,091200,418130,6330,6330,6330,6330,0
|
|
20230725,091100,418130,6330,6330,6330,6330,0
|
|
20230725,091000,418130,6330,6330,6330,6330,0
|
|
20230725,090900,418130,6330,6330,6330,6330,5
|
|
20230725,090800,386480,6330,6330,6330,6330,0
|
|
20230725,090700,386480,6330,6330,6330,6330,15
|
|
20230725,090600,291530,6330,6330,6330,6330,5
|
|
20230725,090500,259880,6330,6330,6330,6330,0
|
|
20230725,090400,259880,6330,6340,6340,6330,7
|
|
20230725,090300,215560,6340,6340,6340,6340,0
|
|
20230725,090200,215560,6340,6340,6340,6340,0
|
|
20230725,090100,215560,6340,6340,6340,6340,0
|
|
20230725,090000,215560,6340,6340,6340,6340,34
|