635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193200,212989510,9070,9070,9070,9070,157
|
|
20230725,193100,212989510,9070,9070,9070,9070,0
|
|
20230725,193000,212989510,9070,9070,9070,9070,0
|
|
20230725,192900,212989510,9070,9070,9070,9070,0
|
|
20230725,192800,212989510,9070,9070,9070,9070,0
|
|
20230725,192700,212989510,9070,9070,9070,9070,0
|
|
20230725,192600,212989510,9070,9070,9070,9070,0
|
|
20230725,192500,212989510,9070,9070,9070,9070,0
|
|
20230725,192400,212989510,9070,9070,9070,9070,0
|
|
20230725,192300,212989510,9070,9070,9070,9070,0
|
|
20230725,192200,212989510,9070,9070,9070,9070,0
|
|
20230725,192100,212989510,9070,9070,9070,9070,0
|
|
20230725,192000,212989510,9070,9070,9070,9070,0
|
|
20230725,191900,212989510,9070,9070,9070,9070,0
|
|
20230725,191800,212989510,9070,9070,9070,9070,0
|
|
20230725,191700,212989510,9070,9070,9070,9070,0
|
|
20230725,191600,212989510,9070,9070,9070,9070,0
|
|
20230725,191500,212989510,9070,9070,9070,9070,0
|
|
20230725,191400,212989510,9070,9070,9070,9070,0
|
|
20230725,191300,212989510,9070,9070,9070,9070,0
|
|
20230725,191200,212989510,9070,9070,9070,9070,0
|
|
20230725,191100,212989510,9070,9070,9070,9070,0
|
|
20230725,191000,212989510,9070,9070,9070,9070,0
|
|
20230725,190900,212989510,9070,9070,9070,9070,0
|
|
20230725,190800,212989510,9070,9070,9070,9070,0
|
|
20230725,190700,212989510,9070,9070,9070,9070,0
|
|
20230725,190600,212989510,9070,9070,9070,9070,0
|
|
20230725,190500,212989510,9070,9070,9070,9070,0
|
|
20230725,190400,212989510,9070,9070,9070,9070,0
|
|
20230725,190300,212989510,9070,9070,9070,9070,0
|
|
20230725,190200,212989510,9070,9070,9070,9070,157
|
|
20230725,190100,212989510,9070,9070,9070,9070,0
|
|
20230725,190000,212989510,9070,9070,9070,9070,0
|
|
20230725,185900,212989510,9070,9070,9070,9070,0
|
|
20230725,185800,212989510,9070,9070,9070,9070,0
|
|
20230725,185700,212989510,9070,9070,9070,9070,0
|
|
20230725,185600,212989510,9070,9070,9070,9070,0
|
|
20230725,185500,212989510,9070,9070,9070,9070,0
|
|
20230725,185400,212989510,9070,9070,9070,9070,0
|
|
20230725,185300,212989510,9070,9070,9070,9070,0
|
|
20230725,185200,212989510,9070,9070,9070,9070,0
|
|
20230725,185100,212989510,9070,9070,9070,9070,0
|
|
20230725,185000,212989510,9070,9070,9070,9070,0
|
|
20230725,184900,212989510,9070,9070,9070,9070,0
|
|
20230725,184800,212989510,9070,9070,9070,9070,0
|
|
20230725,184700,212989510,9070,9070,9070,9070,0
|
|
20230725,184600,212989510,9070,9070,9070,9070,0
|
|
20230725,184500,212989510,9070,9070,9070,9070,0
|
|
20230725,184400,212989510,9070,9070,9070,9070,0
|
|
20230725,184300,212989510,9070,9070,9070,9070,0
|
|
20230725,184200,212989510,9070,9070,9070,9070,0
|
|
20230725,184100,212989510,9070,9070,9070,9070,0
|
|
20230725,184000,212989510,9070,9070,9070,9070,0
|
|
20230725,183900,212989510,9070,9070,9070,9070,0
|
|
20230725,183800,212989510,9070,9070,9070,9070,0
|
|
20230725,183700,212989510,9070,9070,9070,9070,0
|
|
20230725,183600,212989510,9070,9070,9070,9070,0
|
|
20230725,183500,212989510,9070,9070,9070,9070,0
|
|
20230725,183400,212989510,9070,9070,9070,9070,0
|
|
20230725,183300,212989510,9070,9070,9070,9070,0
|
|
20230725,183200,212989510,9070,9070,9070,9070,157
|
|
20230725,183100,212989510,9070,9070,9070,9070,0
|
|
20230725,183000,212989510,9070,9070,9070,9070,0
|
|
20230725,182900,212989510,9070,9070,9070,9070,0
|
|
20230725,182800,212989510,9070,9070,9070,9070,0
|
|
20230725,182700,212989510,9070,9070,9070,9070,0
|
|
20230725,182600,212989510,9070,9070,9070,9070,0
|
|
20230725,182500,212989510,9070,9070,9070,9070,0
|
|
20230725,182400,212989510,9070,9070,9070,9070,0
|
|
20230725,182300,212989510,9070,9070,9070,9070,0
|
|
20230725,182200,212989510,9070,9070,9070,9070,0
|
|
20230725,182100,212989510,9070,9070,9070,9070,0
|
|
20230725,182000,212989510,9070,9070,9070,9070,0
|
|
20230725,181900,212989510,9070,9070,9070,9070,0
|
|
20230725,181800,212989510,9070,9070,9070,9070,0
|
|
20230725,181700,212989510,9070,9070,9070,9070,0
|
|
20230725,181600,212989510,9070,9070,9070,9070,0
|
|
20230725,181500,212989510,9070,9070,9070,9070,0
|
|
20230725,181400,212989510,9070,9070,9070,9070,0
|
|
20230725,181300,212989510,9070,9070,9070,9070,0
|
|
20230725,181200,212989510,9070,9070,9070,9070,0
|
|
20230725,181100,212989510,9070,9070,9070,9070,0
|
|
20230725,181000,212989510,9070,9070,9070,9070,0
|
|
20230725,180900,212989510,9070,9070,9070,9070,0
|
|
20230725,180800,212989510,9070,9070,9070,9070,0
|
|
20230725,180700,212989510,9070,9070,9070,9070,0
|
|
20230725,180600,212989510,9070,9070,9070,9070,0
|
|
20230725,180500,212989510,9070,9070,9070,9070,0
|
|
20230725,180400,212989510,9070,9070,9070,9070,0
|
|
20230725,180300,212989510,9070,9070,9070,9070,0
|
|
20230725,180200,212989510,9070,9070,9070,9070,157
|
|
20230725,180100,212989510,9070,9070,9070,9070,0
|
|
20230725,180000,212989510,9070,9070,9070,9070,0
|
|
20230725,175900,212989510,9070,9070,9070,9070,0
|
|
20230725,175800,212989510,9070,9070,9070,9070,0
|
|
20230725,175700,212989510,9070,9070,9070,9070,0
|
|
20230725,175600,212989510,9070,9070,9070,9070,0
|
|
20230725,175500,212989510,9070,9070,9070,9070,0
|
|
20230725,175400,212989510,9070,9070,9070,9070,0
|
|
20230725,175300,212989510,9070,9070,9070,9070,0
|
|
20230725,175200,212989510,9070,9070,9070,9070,0
|
|
20230725,175100,212989510,9070,9070,9070,9070,0
|
|
20230725,175000,212989510,9070,9070,9070,9070,0
|
|
20230725,174900,212989510,9070,9070,9070,9070,0
|
|
20230725,174800,212989510,9070,9070,9070,9070,0
|
|
20230725,174700,212989510,9070,9070,9070,9070,0
|
|
20230725,174600,212989510,9070,9070,9070,9070,0
|
|
20230725,174500,212989510,9070,9070,9070,9070,0
|
|
20230725,174400,212989510,9070,9070,9070,9070,0
|
|
20230725,174300,212989510,9070,9070,9070,9070,0
|
|
20230725,174200,212989510,9070,9070,9070,9070,0
|
|
20230725,174100,212989510,9070,9070,9070,9070,0
|
|
20230725,174000,212989510,9070,9070,9070,9070,0
|
|
20230725,173900,212989510,9070,9070,9070,9070,0
|
|
20230725,173800,212989510,9070,9070,9070,9070,0
|
|
20230725,173700,212989510,9070,9070,9070,9070,0
|
|
20230725,173600,212989510,9070,9070,9070,9070,0
|
|
20230725,173500,212989510,9070,9070,9070,9070,0
|
|
20230725,173400,212989510,9070,9070,9070,9070,0
|
|
20230725,173300,212989510,9070,9070,9070,9070,0
|
|
20230725,173200,212989510,9070,9070,9070,9070,157
|
|
20230725,173100,212989510,9070,9070,9070,9070,0
|
|
20230725,173000,212989510,9070,9070,9070,9070,0
|
|
20230725,172900,212989510,9070,9070,9070,9070,0
|
|
20230725,172800,212989510,9070,9070,9070,9070,0
|
|
20230725,172700,212989510,9070,9070,9070,9070,0
|
|
20230725,172600,212989510,9070,9070,9070,9070,0
|
|
20230725,172500,212989510,9070,9070,9070,9070,0
|
|
20230725,172400,212989510,9070,9070,9070,9070,0
|
|
20230725,172300,212989510,9070,9070,9070,9070,0
|
|
20230725,172200,212989510,9070,9070,9070,9070,0
|
|
20230725,172100,212989510,9070,9070,9070,9070,0
|
|
20230725,172000,212989510,9070,9070,9070,9070,0
|
|
20230725,171900,212989510,9070,9070,9070,9070,0
|
|
20230725,171800,212989510,9070,9070,9070,9070,0
|
|
20230725,171700,212989510,9070,9070,9070,9070,0
|
|
20230725,171600,212989510,9070,9070,9070,9070,0
|
|
20230725,171500,212989510,9070,9070,9070,9070,0
|
|
20230725,171400,212989510,9070,9070,9070,9070,0
|
|
20230725,171300,212989510,9070,9070,9070,9070,0
|
|
20230725,171200,212989510,9070,9070,9070,9070,0
|
|
20230725,171100,212989510,9070,9070,9070,9070,0
|
|
20230725,171000,212989510,9070,9070,9070,9070,0
|
|
20230725,170900,212989510,9070,9070,9070,9070,0
|
|
20230725,170800,212989510,9070,9070,9070,9070,0
|
|
20230725,170700,212989510,9070,9070,9070,9070,0
|
|
20230725,170600,212989510,9070,9070,9070,9070,0
|
|
20230725,170500,212989510,9070,9070,9070,9070,0
|
|
20230725,170400,212989510,9070,9070,9070,9070,0
|
|
20230725,170300,212989510,9070,9070,9070,9070,0
|
|
20230725,170200,212989510,9070,9070,9070,9070,157
|
|
20230725,170100,212989510,9070,9070,9070,9070,0
|
|
20230725,170000,212989510,9070,9070,9070,9070,0
|
|
20230725,165900,212989510,9070,9070,9070,9070,0
|
|
20230725,165800,212989510,9070,9070,9070,9070,0
|
|
20230725,165700,212989510,9070,9070,9070,9070,0
|
|
20230725,165600,212989510,9070,9070,9070,9070,0
|
|
20230725,165500,212989510,9070,9070,9070,9070,0
|
|
20230725,165400,212989510,9070,9070,9070,9070,0
|
|
20230725,165300,212989510,9070,9070,9070,9070,0
|
|
20230725,165200,212989510,9070,9070,9070,9070,0
|
|
20230725,165100,212989510,9070,9070,9070,9070,0
|
|
20230725,165000,212989510,9070,9070,9070,9070,0
|
|
20230725,164900,212989510,9070,9070,9070,9070,0
|
|
20230725,164800,212989510,9070,9070,9070,9070,0
|
|
20230725,164700,212989510,9070,9070,9070,9070,0
|
|
20230725,164600,212989510,9070,9070,9070,9070,0
|
|
20230725,164500,212989510,9070,9070,9070,9070,0
|
|
20230725,164400,212989510,9070,9070,9070,9070,0
|
|
20230725,164300,212989510,9070,9070,9070,9070,0
|
|
20230725,164200,212989510,9070,9070,9070,9070,0
|
|
20230725,164100,212989510,9070,9070,9070,9070,0
|
|
20230725,164000,212989510,9070,9070,9070,9070,0
|
|
20230725,163900,212989510,9070,9070,9070,9070,0
|
|
20230725,163800,212989510,9070,9070,9070,9070,0
|
|
20230725,163700,212989510,9070,9070,9070,9070,0
|
|
20230725,163600,212989510,9070,9070,9070,9070,0
|
|
20230725,163500,212989510,9070,9070,9070,9070,0
|
|
20230725,163400,212989510,9070,9070,9070,9070,0
|
|
20230725,163300,212989510,9070,9070,9070,9070,0
|
|
20230725,163200,212989510,9070,9070,9070,9070,157
|
|
20230725,163100,212989510,9070,9070,9070,9070,0
|
|
20230725,163000,212989510,9070,9070,9070,9070,0
|
|
20230725,162900,212989510,9070,9070,9070,9070,0
|
|
20230725,162800,212989510,9070,9070,9070,9070,0
|
|
20230725,162700,212989510,9070,9070,9070,9070,0
|
|
20230725,162600,212989510,9070,9070,9070,9070,0
|
|
20230725,162500,212989510,9070,9070,9070,9070,0
|
|
20230725,162400,212989510,9070,9070,9070,9070,0
|
|
20230725,162300,212989510,9070,9070,9070,9070,0
|
|
20230725,162200,212989510,9070,9070,9070,9070,0
|
|
20230725,162100,212989510,9070,9070,9070,9070,0
|
|
20230725,162000,212989510,9070,9070,9070,9070,0
|
|
20230725,161900,212989510,9070,9070,9070,9070,0
|
|
20230725,161800,212989510,9070,9070,9070,9070,0
|
|
20230725,161700,212989510,9070,9070,9070,9070,0
|
|
20230725,161600,212989510,9070,9070,9070,9070,0
|
|
20230725,161500,212989510,9070,9070,9070,9070,0
|
|
20230725,161400,212989510,9070,9070,9070,9070,0
|
|
20230725,161300,212989510,9070,9070,9070,9070,0
|
|
20230725,161200,212989510,9070,9070,9070,9070,0
|
|
20230725,161100,212989510,9070,9070,9070,9070,0
|
|
20230725,161000,212989510,9070,9070,9070,9070,0
|
|
20230725,160900,212989510,9070,9070,9070,9070,0
|
|
20230725,160800,212989510,9070,9070,9070,9070,0
|
|
20230725,160700,212989510,9070,9070,9070,9070,0
|
|
20230725,160600,212989510,9070,9070,9070,9070,0
|
|
20230725,160500,212989510,9070,9070,9070,9070,0
|
|
20230725,160400,212989510,9070,9070,9070,9070,0
|
|
20230725,160300,212989510,9070,9070,9070,9070,0
|
|
20230725,160200,212989510,9070,9070,9070,9070,157
|
|
20230725,160100,212989510,9070,9070,9070,9070,0
|
|
20230725,160000,212989510,9070,9070,9070,9070,0
|
|
20230725,155900,212989510,9070,9070,9070,9070,0
|
|
20230725,155800,212989510,9070,9070,9070,9070,0
|
|
20230725,155700,212989510,9070,9070,9070,9070,0
|
|
20230725,155600,212989510,9070,9070,9070,9070,0
|
|
20230725,155500,212989510,9070,9070,9070,9070,0
|
|
20230725,155400,212989510,9070,9070,9070,9070,0
|
|
20230725,155300,212989510,9070,9070,9070,9070,0
|
|
20230725,155200,212989510,9070,9070,9070,9070,0
|
|
20230725,155100,212989510,9070,9070,9070,9070,0
|
|
20230725,155000,212989510,9070,9070,9070,9070,0
|
|
20230725,154900,212989510,9070,9070,9070,9070,0
|
|
20230725,154800,212989510,9070,9070,9070,9070,0
|
|
20230725,154700,212989510,9070,9070,9070,9070,0
|
|
20230725,154600,212989510,9070,9070,9070,9070,0
|
|
20230725,154500,212989510,9070,9070,9070,9070,0
|
|
20230725,154400,212989510,9070,9070,9070,9070,0
|
|
20230725,154300,212989510,9070,9070,9070,9070,0
|
|
20230725,154200,212989510,9070,9070,9070,9070,0
|
|
20230725,154100,212989510,9070,9070,9070,9070,0
|
|
20230725,154000,212989510,9070,9070,9070,9070,0
|
|
20230725,153900,212989510,9070,9070,9070,9070,0
|
|
20230725,153800,212989510,9070,9070,9070,9070,0
|
|
20230725,153700,212989510,9070,9070,9070,9070,0
|
|
20230725,153600,212989510,9070,9070,9070,9070,0
|
|
20230725,153500,212989510,9070,9070,9070,9070,0
|
|
20230725,153400,212989510,9070,9070,9070,9070,0
|
|
20230725,153300,212989510,9070,9070,9070,9070,0
|
|
20230725,153200,212989510,9070,9070,9070,9070,157
|
|
20230725,153100,212989510,9070,9070,9070,9070,0
|
|
20230725,153000,212989510,9070,9070,9070,9070,157
|
|
20230725,152900,211565520,9080,9080,9080,9080,0
|
|
20230725,152800,211565520,9080,9080,9080,9080,0
|
|
20230725,152700,211565520,9080,9080,9080,9080,0
|
|
20230725,152600,211565520,9080,9080,9080,9080,0
|
|
20230725,152500,211565520,9080,9080,9080,9080,0
|
|
20230725,152400,211565520,9080,9080,9080,9080,0
|
|
20230725,152300,211565520,9080,9080,9080,9080,0
|
|
20230725,152200,211565520,9080,9080,9080,9080,0
|
|
20230725,152100,211565520,9080,9080,9080,9080,0
|
|
20230725,152000,211565520,9080,9080,9080,9080,0
|
|
20230725,151900,211565520,9080,9050,9080,9040,124
|
|
20230725,151800,210443070,9050,9030,9050,9030,54
|
|
20230725,151700,209954410,9050,9040,9050,9030,186
|
|
20230725,151600,208272550,9030,9050,9050,9030,2
|
|
20230725,151500,208254470,9030,9030,9030,9030,100
|
|
20230725,151400,207351470,9050,9040,9050,9040,2
|
|
20230725,151300,207333380,9050,9030,9050,9030,493
|
|
20230725,151200,202881570,9050,9040,9050,9040,112
|
|
20230725,151100,201867980,9050,9050,9050,9050,0
|
|
20230725,151000,201867980,9050,9040,9050,9030,53
|
|
20230725,150900,201389360,9040,9040,9040,9040,50
|
|
20230725,150800,200937360,9050,9050,9050,9050,40
|
|
20230725,150700,200575360,9050,9050,9050,9050,31
|
|
20230725,150600,200294810,9050,9050,9050,9050,0
|
|
20230725,150500,200294810,9050,9030,9050,9030,503
|
|
20230725,150400,195752690,9050,9050,9050,9050,0
|
|
20230725,150300,195752690,9050,9050,9050,9050,10
|
|
20230725,150200,195662190,9050,9050,9050,9050,1
|
|
20230725,150100,195653140,9030,9050,9050,9030,41
|
|
20230725,150000,195282890,9030,9050,9050,9030,504
|
|
20230725,145900,190731690,9050,9050,9050,9050,7
|
|
20230725,145800,190668340,9030,9030,9030,9030,10
|
|
20230725,145700,190578040,9080,9070,9080,9070,201
|
|
20230725,145600,188754960,9050,9050,9050,9050,0
|
|
20230725,145500,188754960,9050,9050,9050,9050,150
|
|
20230725,145400,187397460,9050,9040,9050,9040,575
|
|
20230725,145300,182194010,9040,9040,9040,9040,41
|
|
20230725,145200,181823370,9040,9040,9040,9040,0
|
|
20230725,145100,181823370,9040,9040,9040,9040,0
|
|
20230725,145000,181823370,9040,9040,9040,9040,0
|
|
20230725,144900,181823370,9040,9040,9040,9040,1
|
|
20230725,144800,181814330,9040,9040,9040,9040,0
|
|
20230725,144700,181814330,9040,9020,9040,9020,6
|
|
20230725,144600,181760190,9040,9040,9040,9040,20
|
|
20230725,144500,181579390,9040,9040,9040,9040,0
|
|
20230725,144400,181579390,9040,9040,9040,9040,0
|
|
20230725,144300,181579390,9040,9040,9040,9040,21
|
|
20230725,144200,181389550,9000,9000,9000,9000,0
|
|
20230725,144100,181389550,9000,9000,9000,9000,50
|
|
20230725,144000,180939550,9040,9040,9040,9040,200
|
|
20230725,143900,179131550,9000,9040,9040,9000,3020
|
|
20230725,143800,151932710,9040,9040,9040,9040,0
|
|
20230725,143700,151932710,9040,9040,9040,9040,0
|
|
20230725,143600,151932710,9040,9040,9040,9040,0
|
|
20230725,143500,151932710,9040,9030,9040,9020,411
|
|
20230725,143400,148224190,9030,9030,9030,9030,41
|
|
20230725,143300,147853960,9050,9050,9050,9050,10
|
|
20230725,143200,147763460,9050,9050,9050,9050,0
|
|
20230725,143100,147763460,9050,9050,9050,9050,0
|
|
20230725,143000,147763460,9050,9050,9050,9050,40
|
|
20230725,142900,147401460,9050,9050,9050,9050,0
|
|
20230725,142800,147401460,9050,9050,9050,9050,0
|
|
20230725,142700,147401460,9050,9050,9050,9050,88
|
|
20230725,142600,146605060,9040,9060,9060,9040,917
|
|
20230725,142500,138304590,9070,9070,9070,9070,0
|
|
20230725,142400,138304590,9070,9070,9070,9070,0
|
|
20230725,142300,138304590,9070,9070,9070,9070,0
|
|
20230725,142200,138304590,9070,9070,9090,9070,9
|
|
20230725,142100,138222940,9070,9070,9070,9070,55
|
|
20230725,142000,137724090,9090,9090,9090,9090,0
|
|
20230725,141900,137724090,9090,9090,9090,9090,0
|
|
20230725,141800,137724090,9090,9090,9090,9090,0
|
|
20230725,141700,137724090,9090,9090,9090,9090,0
|
|
20230725,141600,137724090,9090,9090,9090,9090,1
|
|
20230725,141500,137715000,9070,9070,9070,9070,0
|
|
20230725,141400,137715000,9070,9070,9070,9070,0
|
|
20230725,141300,137715000,9070,9070,9070,9070,0
|
|
20230725,141200,137715000,9070,9070,9070,9070,170
|
|
20230725,141100,136173100,9070,9070,9070,9070,0
|
|
20230725,141000,136173100,9070,9070,9070,9070,50
|
|
20230725,140900,135719600,9100,9100,9100,9100,0
|
|
20230725,140800,135719600,9100,9100,9100,9100,0
|
|
20230725,140700,135719600,9100,9100,9100,9100,30
|
|
20230725,140600,135446600,9110,9110,9110,9110,0
|
|
20230725,140500,135446600,9110,9110,9110,9110,0
|
|
20230725,140400,135446600,9110,9110,9110,9110,0
|
|
20230725,140300,135446600,9110,9110,9110,9110,0
|
|
20230725,140200,135446600,9110,9110,9110,9110,0
|
|
20230725,140100,135446600,9110,9070,9110,9070,23
|
|
20230725,140000,135237950,9070,9070,9070,9070,16
|
|
20230725,135900,135092830,9070,9070,9070,9070,401
|
|
20230725,135800,131455760,9070,9070,9070,9070,85
|
|
20230725,135700,130684810,9110,9110,9110,9110,0
|
|
20230725,135600,130684810,9110,9110,9110,9110,0
|
|
20230725,135500,130684810,9110,9110,9110,9110,0
|
|
20230725,135400,130684810,9110,9110,9110,9110,0
|
|
20230725,135300,130684810,9110,9110,9110,9110,0
|
|
20230725,135200,130684810,9110,9110,9110,9110,0
|
|
20230725,135100,130684810,9110,9110,9110,9110,0
|
|
20230725,135000,130684810,9110,9080,9110,9070,301
|
|
20230725,134900,127953390,9070,9070,9070,9070,0
|
|
20230725,134800,127953390,9070,9080,9080,9070,74
|
|
20230725,134700,127282000,9070,9070,9070,9070,4
|
|
20230725,134600,127245720,9080,9080,9080,9080,38
|
|
20230725,134500,126900680,9110,9110,9110,9110,1
|
|
20230725,134400,126891570,9080,9080,9080,9080,0
|
|
20230725,134300,126891570,9080,9080,9080,9080,20
|
|
20230725,134200,126709970,9110,9110,9110,9110,10
|
|
20230725,134100,126618870,9070,9070,9070,9070,0
|
|
20230725,134000,126618870,9070,9110,9110,9070,11
|
|
20230725,133900,126519060,9070,9070,9070,9070,0
|
|
20230725,133800,126519060,9070,9070,9070,9070,48
|
|
20230725,133700,126083700,9070,9070,9070,9070,102
|
|
20230725,133600,125158560,9070,9070,9070,9070,80
|
|
20230725,133500,124432960,9070,9070,9070,9070,0
|
|
20230725,133400,124432960,9070,9080,9080,9070,430
|
|
20230725,133300,120532800,9070,9070,9070,9070,0
|
|
20230725,133200,120532800,9070,9070,9070,9070,0
|
|
20230725,133100,120532800,9070,9080,9080,9070,10
|
|
20230725,133000,120442090,9080,9070,9080,9070,99
|
|
20230725,132900,119543770,9080,9080,9080,9080,10
|
|
20230725,132800,119452970,9080,9080,9080,9080,0
|
|
20230725,132700,119452970,9080,9080,9080,9080,0
|
|
20230725,132600,119452970,9080,9070,9080,9070,11
|
|
20230725,132500,119353190,9080,9080,9080,9080,100
|
|
20230725,132400,118445190,9080,9080,9080,9080,1
|
|
20230725,132300,118436110,9110,9110,9110,9110,1
|
|
20230725,132200,118427000,9120,9120,9120,9120,0
|
|
20230725,132100,118427000,9120,9120,9120,9120,0
|
|
20230725,132000,118427000,9120,9120,9120,9120,10
|
|
20230725,131900,118335800,9120,9120,9120,9120,0
|
|
20230725,131800,118335800,9120,9120,9120,9120,0
|
|
20230725,131700,118335800,9120,9120,9120,9120,0
|
|
20230725,131600,118335800,9120,9120,9120,9120,4
|
|
20230725,131500,118299320,9120,9120,9120,9120,0
|
|
20230725,131400,118299320,9120,9120,9120,9120,0
|
|
20230725,131300,118299320,9120,9120,9120,9120,0
|
|
20230725,131200,118299320,9120,9120,9120,9120,0
|
|
20230725,131100,118299320,9120,9120,9120,9120,1
|
|
20230725,131000,118290200,9070,9070,9070,9070,44
|
|
20230725,130900,117891120,9080,9080,9080,9080,137
|
|
20230725,130800,116647160,9130,9130,9130,9130,0
|
|
20230725,130700,116647160,9130,9130,9130,9130,0
|
|
20230725,130600,116647160,9130,9130,9130,9130,1
|
|
20230725,130500,116638030,9130,9130,9130,9130,10
|
|
20230725,130400,116546730,9140,9140,9140,9140,0
|
|
20230725,130300,116546730,9140,9140,9140,9140,1
|
|
20230725,130200,116537590,9120,9120,9120,9120,50
|
|
20230725,130100,116081590,9140,9140,9140,9140,0
|
|
20230725,130000,116081590,9140,9080,9140,9070,508
|
|
20230725,125900,111469590,9080,9080,9080,9080,0
|
|
20230725,125800,111469590,9080,9080,9080,9080,0
|
|
20230725,125700,111469590,9080,9090,9090,9080,60
|
|
20230725,125600,110924440,9090,9090,9090,9090,0
|
|
20230725,125500,110924440,9090,9090,9090,9090,0
|
|
20230725,125400,110924440,9090,9090,9090,9090,0
|
|
20230725,125300,110924440,9090,9090,9090,9090,0
|
|
20230725,125200,110924440,9090,9090,9090,9090,0
|
|
20230725,125100,110924440,9090,9090,9090,9090,0
|
|
20230725,125000,110924440,9090,9090,9090,9090,0
|
|
20230725,124900,110924440,9090,9090,9090,9090,0
|
|
20230725,124800,110924440,9090,9090,9090,9090,0
|
|
20230725,124700,110924440,9090,9110,9110,9090,51
|
|
20230725,124600,110460370,9150,9150,9150,9150,22
|
|
20230725,124500,110259070,9150,9150,9150,9150,0
|
|
20230725,124400,110259070,9150,9150,9150,9150,0
|
|
20230725,124300,110259070,9150,9150,9150,9150,0
|
|
20230725,124200,110259070,9150,9150,9150,9150,0
|
|
20230725,124100,110259070,9150,9150,9150,9150,0
|
|
20230725,124000,110259070,9150,9150,9150,9150,0
|
|
20230725,123900,110259070,9150,9150,9150,9150,1
|
|
20230725,123800,110249920,9120,9120,9120,9120,0
|
|
20230725,123700,110249920,9120,9120,9120,9120,1
|
|
20230725,123600,110240800,9150,9150,9150,9150,0
|
|
20230725,123500,110240800,9150,9150,9150,9150,100
|
|
20230725,123400,109325800,9140,9140,9140,9140,2
|
|
20230725,123300,109307520,9080,9120,9120,9080,1000
|
|
20230725,123200,100219970,9140,9140,9140,9140,1
|
|
20230725,123100,100210830,9150,9150,9150,9150,1
|
|
20230725,123000,100201680,9110,9110,9110,9110,0
|
|
20230725,122900,100201680,9110,9110,9110,9110,0
|
|
20230725,122800,100201680,9110,9110,9110,9110,0
|
|
20230725,122700,100201680,9110,9110,9110,9110,48
|
|
20230725,122600,99764400,9160,9160,9160,9160,0
|
|
20230725,122500,99764400,9160,9100,9160,9100,2
|
|
20230725,122400,99746140,9160,9160,9160,9160,0
|
|
20230725,122300,99746140,9160,9140,9160,9140,6
|
|
20230725,122200,99691280,9150,9150,9150,9140,101
|
|
20230725,122100,98767590,9100,9120,9120,9090,1271
|
|
20230725,122000,87201600,9170,9170,9170,9170,0
|
|
20230725,121900,87201600,9170,9170,9170,9170,0
|
|
20230725,121800,87201600,9170,9170,9170,9170,0
|
|
20230725,121700,87201600,9170,9170,9170,9170,0
|
|
20230725,121600,87201600,9170,9170,9170,9170,0
|
|
20230725,121500,87201600,9170,9170,9170,9170,0
|
|
20230725,121400,87201600,9170,9170,9170,9170,0
|
|
20230725,121300,87201600,9170,9170,9170,9170,1
|
|
20230725,121200,87192430,9100,9100,9100,9100,0
|
|
20230725,121100,87192430,9100,9100,9100,9100,0
|
|
20230725,121000,87192430,9100,9110,9110,9100,28
|
|
20230725,120900,86937470,9100,9100,9100,9100,0
|
|
20230725,120800,86937470,9100,9120,9120,9100,1283
|
|
20230725,120700,75259920,9190,9190,9190,9190,0
|
|
20230725,120600,75259920,9190,9190,9190,9190,1
|
|
20230725,120500,75250730,9130,9140,9140,9130,12
|
|
20230725,120400,75141070,9150,9160,9160,9150,20
|
|
20230725,120300,74957970,9160,9160,9160,9160,0
|
|
20230725,120200,74957970,9160,9160,9160,9160,0
|
|
20230725,120100,74957970,9160,9160,9160,9160,0
|
|
20230725,120000,74957970,9160,9160,9160,9160,5
|
|
20230725,115900,74912170,9180,9180,9180,9180,0
|
|
20230725,115800,74912170,9180,9180,9180,9180,0
|
|
20230725,115700,74912170,9180,9180,9180,9180,0
|
|
20230725,115600,74912170,9180,9180,9180,9180,1
|
|
20230725,115500,74902990,9190,9140,9190,9120,432
|
|
20230725,115400,70960870,9150,9150,9150,9150,0
|
|
20230725,115300,70960870,9150,9150,9150,9150,0
|
|
20230725,115200,70960870,9150,9170,9170,9150,157
|
|
20230725,115100,69524140,9170,9190,9190,9170,116
|
|
20230725,115000,68459590,9190,9190,9200,9190,66
|
|
20230725,114900,67853000,9190,9190,9190,9190,18
|
|
20230725,114800,67687580,9200,9200,9200,9200,0
|
|
20230725,114700,67687580,9200,9200,9200,9200,0
|
|
20230725,114600,67687580,9200,9210,9210,9200,67
|
|
20230725,114500,67071170,9200,9200,9200,9200,301
|
|
20230725,114400,64301970,9200,9200,9200,9200,43
|
|
20230725,114300,63906370,9200,9220,9220,9200,659
|
|
20230725,114200,57838590,9270,9270,9270,9270,0
|
|
20230725,114100,57838590,9270,9270,9270,9270,0
|
|
20230725,114000,57838590,9270,9270,9270,9270,0
|
|
20230725,113900,57838590,9270,9270,9270,9270,0
|
|
20230725,113800,57838590,9270,9220,9270,9220,2
|
|
20230725,113700,57820100,9210,9250,9250,9200,1144
|
|
20230725,113600,47269810,9290,9290,9290,9290,0
|
|
20230725,113500,47269810,9290,9290,9290,9290,0
|
|
20230725,113400,47269810,9290,9270,9290,9270,2
|
|
20230725,113300,47251250,9250,9250,9250,9250,0
|
|
20230725,113200,47251250,9250,9260,9260,9250,197
|
|
20230725,113100,45427990,9260,9260,9260,9260,201
|
|
20230725,113000,43566730,9270,9280,9280,9270,129
|
|
20230725,112900,42370890,9290,9290,9290,9290,54
|
|
20230725,112800,41869230,9290,9300,9300,9290,9
|
|
20230725,112700,41785540,9300,9300,9300,9300,0
|
|
20230725,112600,41785540,9300,9300,9300,9300,100
|
|
20230725,112500,40855540,9300,9290,9300,9290,3
|
|
20230725,112400,40827650,9290,9290,9290,9290,0
|
|
20230725,112300,40827650,9290,9290,9290,9290,0
|
|
20230725,112200,40827650,9290,9290,9290,9290,0
|
|
20230725,112100,40827650,9290,9290,9290,9290,0
|
|
20230725,112000,40827650,9290,9290,9290,9290,1
|
|
20230725,111900,40818360,9270,9270,9270,9270,0
|
|
20230725,111800,40818360,9270,9270,9270,9270,1
|
|
20230725,111700,40809090,9270,9270,9270,9270,102
|
|
20230725,111600,39863550,9280,9300,9300,9280,343
|
|
20230725,111500,36673680,9300,9300,9300,9300,0
|
|
20230725,111400,36673680,9300,9300,9300,9300,15
|
|
20230725,111300,36534180,9300,9300,9300,9300,2
|
|
20230725,111200,36515580,9300,9300,9300,9300,100
|
|
20230725,111100,35585580,9310,9310,9310,9310,0
|
|
20230725,111000,35585580,9310,9290,9310,9250,62
|
|
20230725,110900,35011070,9300,9290,9300,9290,2
|
|
20230725,110800,34992480,9290,9290,9290,9290,102
|
|
20230725,110700,34044900,9300,9300,9300,9300,0
|
|
20230725,110600,34044900,9300,9310,9310,9300,2
|
|
20230725,110500,34026290,9300,9300,9300,9300,1
|
|
20230725,110400,34016990,9330,9330,9330,9330,0
|
|
20230725,110300,34016990,9330,9330,9330,9330,0
|
|
20230725,110200,34016990,9330,9330,9330,9330,1
|
|
20230725,110100,34007660,9280,9280,9280,9280,1
|
|
20230725,110000,33998380,9340,9340,9340,9340,0
|
|
20230725,105900,33998380,9340,9340,9340,9340,0
|
|
20230725,105800,33998380,9340,9340,9340,9340,0
|
|
20230725,105700,33998380,9340,9340,9340,9340,0
|
|
20230725,105600,33998380,9340,9280,9340,9280,103
|
|
20230725,105500,33037220,9330,9330,9330,9330,0
|
|
20230725,105400,33037220,9330,9280,9330,9280,46
|
|
20230725,105300,32610290,9340,9340,9340,9340,0
|
|
20230725,105200,32610290,9340,9340,9340,9340,0
|
|
20230725,105100,32610290,9340,9340,9340,9340,0
|
|
20230725,105000,32610290,9340,9340,9340,9340,1
|
|
20230725,104900,32600950,9280,9280,9280,9280,0
|
|
20230725,104800,32600950,9280,9280,9280,9280,3
|
|
20230725,104700,32573110,9350,9350,9350,9350,0
|
|
20230725,104600,32573110,9350,9350,9350,9350,1
|
|
20230725,104500,32563760,9280,9290,9350,9280,1026
|
|
20230725,104400,22998980,9290,9290,9290,9290,0
|
|
20230725,104300,22998980,9290,9290,9290,9290,0
|
|
20230725,104200,22998980,9290,9290,9290,9280,3
|
|
20230725,104100,22971120,9280,9280,9280,9280,1
|
|
20230725,104000,22961840,9280,9280,9280,9280,1
|
|
20230725,103900,22952560,9290,9290,9290,9290,0
|
|
20230725,103800,22952560,9290,9280,9290,9280,2
|
|
20230725,103700,22933990,9260,9260,9260,9260,0
|
|
20230725,103600,22933990,9260,9260,9260,9260,1
|
|
20230725,103500,22924730,9290,9290,9290,9290,0
|
|
20230725,103400,22924730,9290,9290,9290,9290,0
|
|
20230725,103300,22924730,9290,9280,9290,9280,6
|
|
20230725,103200,22869000,9260,9290,9290,9260,101
|
|
20230725,103100,21930740,9290,9290,9290,9290,0
|
|
20230725,103000,21930740,9290,9290,9290,9290,0
|
|
20230725,102900,21930740,9290,9290,9290,9290,0
|
|
20230725,102800,21930740,9290,9270,9290,9270,3
|
|
20230725,102700,21902890,9260,9260,9260,9260,0
|
|
20230725,102600,21902890,9260,9260,9260,9260,101
|
|
20230725,102500,20967630,9260,9280,9280,9260,105
|
|
20230725,102400,19994260,9280,9280,9280,9280,0
|
|
20230725,102300,19994260,9280,9280,9280,9280,1
|
|
20230725,102200,19984980,9330,9280,9330,9280,2
|
|
20230725,102100,19966370,9280,9310,9310,9280,224
|
|
20230725,102000,17883960,9310,9310,9310,9310,0
|
|
20230725,101900,17883960,9310,9290,9310,9290,71
|
|
20230725,101800,17224150,9310,9310,9310,9310,2
|
|
20230725,101700,17205530,9300,9300,9300,9300,0
|
|
20230725,101600,17205530,9300,9300,9300,9300,1
|
|
20230725,101500,17196230,9290,9290,9290,9290,9
|
|
20230725,101400,17112620,9290,9290,9290,9290,7
|
|
20230725,101300,17047590,9290,9290,9290,9290,0
|
|
20230725,101200,17047590,9290,9290,9290,9290,0
|
|
20230725,101100,17047590,9290,9290,9290,9290,0
|
|
20230725,101000,17047590,9290,9290,9290,9290,92
|
|
20230725,100900,16192910,9280,9280,9280,9280,21
|
|
20230725,100800,15998030,9270,9270,9270,9270,0
|
|
20230725,100700,15998030,9270,9270,9270,9270,1
|
|
20230725,100600,15988760,9240,9250,9250,9240,3
|
|
20230725,100500,15961030,9280,9280,9280,9280,0
|
|
20230725,100400,15961030,9280,9290,9290,9280,6
|
|
20230725,100300,15905340,9280,9280,9280,9280,91
|
|
20230725,100200,15060860,9280,9280,9280,9280,0
|
|
20230725,100100,15060860,9280,9240,9280,9240,38
|
|
20230725,100000,14709620,9230,9240,9240,9230,82
|
|
20230725,095900,13951960,9240,9240,9240,9240,0
|
|
20230725,095800,13951960,9240,9240,9240,9240,0
|
|
20230725,095700,13951960,9240,9230,9240,9230,13
|
|
20230725,095600,13831960,9230,9230,9230,9230,2
|
|
20230725,095500,13813500,9220,9220,9220,9220,2
|
|
20230725,095400,13795060,9240,9240,9240,9240,100
|
|
20230725,095300,12871060,9240,9240,9240,9230,269
|
|
20230725,095200,10387820,9250,9250,9250,9250,0
|
|
20230725,095100,10387820,9250,9250,9250,9250,125
|
|
20230725,095000,9231570,9260,9260,9260,9250,163
|
|
20230725,094900,7723050,9270,9290,9290,9270,117
|
|
20230725,094800,6638200,9310,9300,9310,9300,20
|
|
20230725,094700,6452020,9310,9280,9310,9280,4
|
|
20230725,094600,6414850,9360,9360,9360,9360,0
|
|
20230725,094500,6414850,9360,9360,9360,9360,0
|
|
20230725,094400,6414850,9360,9360,9360,9360,0
|
|
20230725,094300,6414850,9360,9360,9360,9360,0
|
|
20230725,094200,6414850,9360,9360,9360,9360,0
|
|
20230725,094100,6414850,9360,9360,9360,9360,0
|
|
20230725,094000,6414850,9360,9360,9360,9360,9
|
|
20230725,093900,6330610,9360,9360,9360,9360,1
|
|
20230725,093800,6321250,9360,9360,9360,9360,0
|
|
20230725,093700,6321250,9360,9360,9360,9360,1
|
|
20230725,093600,6311890,9260,9260,9260,9260,3
|
|
20230725,093500,6284110,9280,9280,9280,9280,0
|
|
20230725,093400,6284110,9280,9280,9280,9280,5
|
|
20230725,093300,6237710,9270,9270,9270,9270,104
|
|
20230725,093200,5273630,9360,9360,9360,9360,0
|
|
20230725,093100,5273630,9360,9360,9360,9360,0
|
|
20230725,093000,5273630,9360,9270,9360,9270,23
|
|
20230725,092900,5060330,9270,9270,9270,9270,0
|
|
20230725,092800,5060330,9270,9270,9270,9270,7
|
|
20230725,092700,4995440,9270,9270,9270,9270,0
|
|
20230725,092600,4995440,9270,9270,9270,9270,0
|
|
20230725,092500,4995440,9270,9270,9270,9270,0
|
|
20230725,092400,4995440,9270,9270,9270,9270,13
|
|
20230725,092300,4874930,9270,9270,9270,9270,100
|
|
20230725,092200,3947930,9270,9270,9270,9270,0
|
|
20230725,092100,3947930,9270,9270,9270,9270,0
|
|
20230725,092000,3947930,9270,9270,9270,9270,0
|
|
20230725,091900,3947930,9270,9270,9270,9270,6
|
|
20230725,091800,3892310,9270,9280,9280,9270,75
|
|
20230725,091700,3196950,9270,9270,9270,9270,0
|
|
20230725,091600,3196950,9270,9270,9270,9270,0
|
|
20230725,091500,3196950,9270,9270,9270,9270,0
|
|
20230725,091400,3196950,9270,9270,9270,9270,0
|
|
20230725,091300,3196950,9270,9270,9270,9270,0
|
|
20230725,091200,3196950,9270,9270,9270,9270,50
|
|
20230725,091100,2733450,9300,9300,9300,9300,0
|
|
20230725,091000,2733450,9300,9300,9300,9300,50
|
|
20230725,090900,2268450,9400,9260,9400,9220,106
|
|
20230725,090800,1281960,9260,9260,9260,9260,0
|
|
20230725,090700,1281960,9260,9260,9260,9260,108
|
|
20230725,090600,281880,9430,9430,9430,9430,0
|
|
20230725,090500,281880,9430,9430,9430,9430,0
|
|
20230725,090400,281880,9430,9430,9430,9430,0
|
|
20230725,090300,281880,9430,9430,9430,9430,1
|
|
20230725,090200,272450,9430,9430,9430,9430,0
|
|
20230725,090100,272450,9430,9430,9430,9430,11
|
|
20230725,090000,168720,9430,9430,9430,9430,1
|