673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201000,146936300,6200,6200,6200,6200,560
|
|
20230725,200900,146936300,6200,6200,6200,6200,0
|
|
20230725,200800,146936300,6200,6200,6200,6200,0
|
|
20230725,200700,146936300,6200,6200,6200,6200,0
|
|
20230725,200600,146936300,6200,6200,6200,6200,0
|
|
20230725,200500,146936300,6200,6200,6200,6200,0
|
|
20230725,200400,146936300,6200,6200,6200,6200,0
|
|
20230725,200300,146936300,6200,6200,6200,6200,0
|
|
20230725,200200,146936300,6200,6200,6200,6200,0
|
|
20230725,200100,146936300,6200,6200,6200,6200,0
|
|
20230725,200000,146936300,6200,6200,6200,6200,0
|
|
20230725,195900,146936300,6200,6200,6200,6200,0
|
|
20230725,195800,146936300,6200,6200,6200,6200,0
|
|
20230725,195700,146936300,6200,6200,6200,6200,0
|
|
20230725,195600,146936300,6200,6200,6200,6200,0
|
|
20230725,195500,146936300,6200,6200,6200,6200,0
|
|
20230725,195400,146936300,6200,6200,6200,6200,0
|
|
20230725,195300,146936300,6200,6200,6200,6200,0
|
|
20230725,195200,146936300,6200,6200,6200,6200,0
|
|
20230725,195100,146936300,6200,6200,6200,6200,0
|
|
20230725,195000,146936300,6200,6200,6200,6200,0
|
|
20230725,194900,146936300,6200,6200,6200,6200,0
|
|
20230725,194800,146936300,6200,6200,6200,6200,0
|
|
20230725,194700,146936300,6200,6200,6200,6200,0
|
|
20230725,194600,146936300,6200,6200,6200,6200,0
|
|
20230725,194500,146936300,6200,6200,6200,6200,0
|
|
20230725,194400,146936300,6200,6200,6200,6200,0
|
|
20230725,194300,146936300,6200,6200,6200,6200,0
|
|
20230725,194200,146936300,6200,6200,6200,6200,0
|
|
20230725,194100,146936300,6200,6200,6200,6200,0
|
|
20230725,194000,146936300,6200,6200,6200,6200,560
|
|
20230725,193900,146936300,6200,6200,6200,6200,0
|
|
20230725,193800,146936300,6200,6200,6200,6200,0
|
|
20230725,193700,146936300,6200,6200,6200,6200,0
|
|
20230725,193600,146936300,6200,6200,6200,6200,0
|
|
20230725,193500,146936300,6200,6200,6200,6200,0
|
|
20230725,193400,146936300,6200,6200,6200,6200,0
|
|
20230725,193300,146936300,6200,6200,6200,6200,0
|
|
20230725,193200,146936300,6200,6200,6200,6200,0
|
|
20230725,193100,146936300,6200,6200,6200,6200,0
|
|
20230725,193000,146936300,6200,6200,6200,6200,0
|
|
20230725,192900,146936300,6200,6200,6200,6200,0
|
|
20230725,192800,146936300,6200,6200,6200,6200,0
|
|
20230725,192700,146936300,6200,6200,6200,6200,0
|
|
20230725,192600,146936300,6200,6200,6200,6200,0
|
|
20230725,192500,146936300,6200,6200,6200,6200,0
|
|
20230725,192400,146936300,6200,6200,6200,6200,0
|
|
20230725,192300,146936300,6200,6200,6200,6200,0
|
|
20230725,192200,146936300,6200,6200,6200,6200,0
|
|
20230725,192100,146936300,6200,6200,6200,6200,0
|
|
20230725,192000,146936300,6200,6200,6200,6200,0
|
|
20230725,191900,146936300,6200,6200,6200,6200,0
|
|
20230725,191800,146936300,6200,6200,6200,6200,0
|
|
20230725,191700,146936300,6200,6200,6200,6200,0
|
|
20230725,191600,146936300,6200,6200,6200,6200,0
|
|
20230725,191500,146936300,6200,6200,6200,6200,0
|
|
20230725,191400,146936300,6200,6200,6200,6200,0
|
|
20230725,191300,146936300,6200,6200,6200,6200,0
|
|
20230725,191200,146936300,6200,6200,6200,6200,0
|
|
20230725,191100,146936300,6200,6200,6200,6200,0
|
|
20230725,191000,146936300,6200,6200,6200,6200,560
|
|
20230725,190900,146936300,6200,6200,6200,6200,0
|
|
20230725,190800,146936300,6200,6200,6200,6200,0
|
|
20230725,190700,146936300,6200,6200,6200,6200,0
|
|
20230725,190600,146936300,6200,6200,6200,6200,0
|
|
20230725,190500,146936300,6200,6200,6200,6200,0
|
|
20230725,190400,146936300,6200,6200,6200,6200,0
|
|
20230725,190300,146936300,6200,6200,6200,6200,0
|
|
20230725,190200,146936300,6200,6200,6200,6200,0
|
|
20230725,190100,146936300,6200,6200,6200,6200,0
|
|
20230725,190000,146936300,6200,6200,6200,6200,0
|
|
20230725,185900,146936300,6200,6200,6200,6200,0
|
|
20230725,185800,146936300,6200,6200,6200,6200,0
|
|
20230725,185700,146936300,6200,6200,6200,6200,0
|
|
20230725,185600,146936300,6200,6200,6200,6200,0
|
|
20230725,185500,146936300,6200,6200,6200,6200,0
|
|
20230725,185400,146936300,6200,6200,6200,6200,0
|
|
20230725,185300,146936300,6200,6200,6200,6200,0
|
|
20230725,185200,146936300,6200,6200,6200,6200,0
|
|
20230725,185100,146936300,6200,6200,6200,6200,0
|
|
20230725,185000,146936300,6200,6200,6200,6200,0
|
|
20230725,184900,146936300,6200,6200,6200,6200,0
|
|
20230725,184800,146936300,6200,6200,6200,6200,0
|
|
20230725,184700,146936300,6200,6200,6200,6200,0
|
|
20230725,184600,146936300,6200,6200,6200,6200,0
|
|
20230725,184500,146936300,6200,6200,6200,6200,0
|
|
20230725,184400,146936300,6200,6200,6200,6200,0
|
|
20230725,184300,146936300,6200,6200,6200,6200,0
|
|
20230725,184200,146936300,6200,6200,6200,6200,0
|
|
20230725,184100,146936300,6200,6200,6200,6200,0
|
|
20230725,184000,146936300,6200,6200,6200,6200,560
|
|
20230725,183900,146936300,6200,6200,6200,6200,0
|
|
20230725,183800,146936300,6200,6200,6200,6200,0
|
|
20230725,183700,146936300,6200,6200,6200,6200,0
|
|
20230725,183600,146936300,6200,6200,6200,6200,0
|
|
20230725,183500,146936300,6200,6200,6200,6200,0
|
|
20230725,183400,146936300,6200,6200,6200,6200,0
|
|
20230725,183300,146936300,6200,6200,6200,6200,0
|
|
20230725,183200,146936300,6200,6200,6200,6200,0
|
|
20230725,183100,146936300,6200,6200,6200,6200,0
|
|
20230725,183000,146936300,6200,6200,6200,6200,0
|
|
20230725,182900,146936300,6200,6200,6200,6200,0
|
|
20230725,182800,146936300,6200,6200,6200,6200,0
|
|
20230725,182700,146936300,6200,6200,6200,6200,0
|
|
20230725,182600,146936300,6200,6200,6200,6200,0
|
|
20230725,182500,146936300,6200,6200,6200,6200,0
|
|
20230725,182400,146936300,6200,6200,6200,6200,0
|
|
20230725,182300,146936300,6200,6200,6200,6200,0
|
|
20230725,182200,146936300,6200,6200,6200,6200,0
|
|
20230725,182100,146936300,6200,6200,6200,6200,0
|
|
20230725,182000,146936300,6200,6200,6200,6200,0
|
|
20230725,181900,146936300,6200,6200,6200,6200,0
|
|
20230725,181800,146936300,6200,6200,6200,6200,0
|
|
20230725,181700,146936300,6200,6200,6200,6200,0
|
|
20230725,181600,146936300,6200,6200,6200,6200,0
|
|
20230725,181500,146936300,6200,6200,6200,6200,0
|
|
20230725,181400,146936300,6200,6200,6200,6200,0
|
|
20230725,181300,146936300,6200,6200,6200,6200,0
|
|
20230725,181200,146936300,6200,6200,6200,6200,0
|
|
20230725,181100,146936300,6200,6200,6200,6200,0
|
|
20230725,181000,146936300,6200,6200,6200,6200,560
|
|
20230725,180900,146936300,6200,6200,6200,6200,0
|
|
20230725,180800,146936300,6200,6200,6200,6200,0
|
|
20230725,180700,146936300,6200,6200,6200,6200,0
|
|
20230725,180600,146936300,6200,6200,6200,6200,0
|
|
20230725,180500,146936300,6200,6200,6200,6200,0
|
|
20230725,180400,146936300,6200,6200,6200,6200,0
|
|
20230725,180300,146936300,6200,6200,6200,6200,0
|
|
20230725,180200,146936300,6200,6200,6200,6200,0
|
|
20230725,180100,146936300,6200,6200,6200,6200,0
|
|
20230725,180000,146936300,6200,6200,6200,6200,0
|
|
20230725,175900,146936300,6200,6200,6200,6200,0
|
|
20230725,175800,146936300,6200,6200,6200,6200,0
|
|
20230725,175700,146936300,6200,6200,6200,6200,0
|
|
20230725,175600,146936300,6200,6200,6200,6200,0
|
|
20230725,175500,146936300,6200,6200,6200,6200,0
|
|
20230725,175400,146936300,6200,6200,6200,6200,0
|
|
20230725,175300,146936300,6200,6200,6200,6200,0
|
|
20230725,175200,146936300,6200,6200,6200,6200,0
|
|
20230725,175100,146936300,6200,6200,6200,6200,0
|
|
20230725,175000,146936300,6200,6200,6200,6200,0
|
|
20230725,174900,146936300,6200,6200,6200,6200,0
|
|
20230725,174800,146936300,6200,6200,6200,6200,0
|
|
20230725,174700,146936300,6200,6200,6200,6200,0
|
|
20230725,174600,146936300,6200,6200,6200,6200,0
|
|
20230725,174500,146936300,6200,6200,6200,6200,0
|
|
20230725,174400,146936300,6200,6200,6200,6200,0
|
|
20230725,174300,146936300,6200,6200,6200,6200,0
|
|
20230725,174200,146936300,6200,6200,6200,6200,0
|
|
20230725,174100,146936300,6200,6200,6200,6200,0
|
|
20230725,174000,146936300,6200,6200,6200,6200,560
|
|
20230725,173900,146936300,6200,6200,6200,6200,0
|
|
20230725,173800,146936300,6200,6200,6200,6200,0
|
|
20230725,173700,146936300,6200,6200,6200,6200,0
|
|
20230725,173600,146936300,6200,6200,6200,6200,0
|
|
20230725,173500,146936300,6200,6200,6200,6200,0
|
|
20230725,173400,146936300,6200,6200,6200,6200,0
|
|
20230725,173300,146936300,6200,6200,6200,6200,0
|
|
20230725,173200,146936300,6200,6200,6200,6200,0
|
|
20230725,173100,146936300,6200,6200,6200,6200,0
|
|
20230725,173000,146936300,6200,6200,6200,6200,0
|
|
20230725,172900,146936300,6200,6200,6200,6200,0
|
|
20230725,172800,146936300,6200,6200,6200,6200,0
|
|
20230725,172700,146936300,6200,6200,6200,6200,0
|
|
20230725,172600,146936300,6200,6200,6200,6200,0
|
|
20230725,172500,146936300,6200,6200,6200,6200,0
|
|
20230725,172400,146936300,6200,6200,6200,6200,0
|
|
20230725,172300,146936300,6200,6200,6200,6200,0
|
|
20230725,172200,146936300,6200,6200,6200,6200,0
|
|
20230725,172100,146936300,6200,6200,6200,6200,0
|
|
20230725,172000,146936300,6200,6200,6200,6200,0
|
|
20230725,171900,146936300,6200,6200,6200,6200,0
|
|
20230725,171800,146936300,6200,6200,6200,6200,0
|
|
20230725,171700,146936300,6200,6200,6200,6200,0
|
|
20230725,171600,146936300,6200,6200,6200,6200,0
|
|
20230725,171500,146936300,6200,6200,6200,6200,0
|
|
20230725,171400,146936300,6200,6200,6200,6200,0
|
|
20230725,171300,146936300,6200,6200,6200,6200,0
|
|
20230725,171200,146936300,6200,6200,6200,6200,0
|
|
20230725,171100,146936300,6200,6200,6200,6200,0
|
|
20230725,171000,146936300,6200,6200,6200,6200,560
|
|
20230725,170900,146936300,6200,6200,6200,6200,0
|
|
20230725,170800,146936300,6200,6200,6200,6200,0
|
|
20230725,170700,146936300,6200,6200,6200,6200,0
|
|
20230725,170600,146936300,6200,6200,6200,6200,0
|
|
20230725,170500,146936300,6200,6200,6200,6200,0
|
|
20230725,170400,146936300,6200,6200,6200,6200,0
|
|
20230725,170300,146936300,6200,6200,6200,6200,0
|
|
20230725,170200,146936300,6200,6200,6200,6200,0
|
|
20230725,170100,146936300,6200,6200,6200,6200,0
|
|
20230725,170000,146936300,6200,6200,6200,6200,0
|
|
20230725,165900,146936300,6200,6200,6200,6200,0
|
|
20230725,165800,146936300,6200,6200,6200,6200,0
|
|
20230725,165700,146936300,6200,6200,6200,6200,0
|
|
20230725,165600,146936300,6200,6200,6200,6200,0
|
|
20230725,165500,146936300,6200,6200,6200,6200,0
|
|
20230725,165400,146936300,6200,6200,6200,6200,0
|
|
20230725,165300,146936300,6200,6200,6200,6200,0
|
|
20230725,165200,146936300,6200,6200,6200,6200,0
|
|
20230725,165100,146936300,6200,6200,6200,6200,0
|
|
20230725,165000,146936300,6200,6200,6200,6200,0
|
|
20230725,164900,146936300,6200,6200,6200,6200,0
|
|
20230725,164800,146936300,6200,6200,6200,6200,0
|
|
20230725,164700,146936300,6200,6200,6200,6200,0
|
|
20230725,164600,146936300,6200,6200,6200,6200,0
|
|
20230725,164500,146936300,6200,6200,6200,6200,0
|
|
20230725,164400,146936300,6200,6200,6200,6200,0
|
|
20230725,164300,146936300,6200,6200,6200,6200,0
|
|
20230725,164200,146936300,6200,6200,6200,6200,0
|
|
20230725,164100,146936300,6200,6200,6200,6200,0
|
|
20230725,164000,146936300,6200,6200,6200,6200,560
|
|
20230725,163900,146936300,6200,6200,6200,6200,0
|
|
20230725,163800,146936300,6200,6200,6200,6200,0
|
|
20230725,163700,146936300,6200,6200,6200,6200,0
|
|
20230725,163600,146936300,6200,6200,6200,6200,0
|
|
20230725,163500,146936300,6200,6200,6200,6200,0
|
|
20230725,163400,146936300,6200,6200,6200,6200,0
|
|
20230725,163300,146936300,6200,6200,6200,6200,0
|
|
20230725,163200,146936300,6200,6200,6200,6200,0
|
|
20230725,163100,146936300,6200,6200,6200,6200,0
|
|
20230725,163000,146936300,6200,6200,6200,6200,0
|
|
20230725,162900,146936300,6200,6200,6200,6200,0
|
|
20230725,162800,146936300,6200,6200,6200,6200,0
|
|
20230725,162700,146936300,6200,6200,6200,6200,0
|
|
20230725,162600,146936300,6200,6200,6200,6200,0
|
|
20230725,162500,146936300,6200,6200,6200,6200,0
|
|
20230725,162400,146936300,6200,6200,6200,6200,0
|
|
20230725,162300,146936300,6200,6200,6200,6200,0
|
|
20230725,162200,146936300,6200,6200,6200,6200,0
|
|
20230725,162100,146936300,6200,6200,6200,6200,0
|
|
20230725,162000,146936300,6200,6200,6200,6200,0
|
|
20230725,161900,146936300,6200,6200,6200,6200,0
|
|
20230725,161800,146936300,6200,6200,6200,6200,0
|
|
20230725,161700,146936300,6200,6200,6200,6200,0
|
|
20230725,161600,146936300,6200,6200,6200,6200,0
|
|
20230725,161500,146936300,6200,6200,6200,6200,0
|
|
20230725,161400,146936300,6200,6200,6200,6200,0
|
|
20230725,161300,146936300,6200,6200,6200,6200,0
|
|
20230725,161200,146936300,6200,6200,6200,6200,0
|
|
20230725,161100,146936300,6200,6200,6200,6200,0
|
|
20230725,161000,146936300,6200,6200,6200,6200,560
|
|
20230725,160900,146936300,6200,6200,6200,6200,0
|
|
20230725,160800,146936300,6200,6200,6200,6200,0
|
|
20230725,160700,146936300,6200,6200,6200,6200,0
|
|
20230725,160600,146936300,6200,6200,6200,6200,0
|
|
20230725,160500,146936300,6200,6200,6200,6200,0
|
|
20230725,160400,146936300,6200,6200,6200,6200,0
|
|
20230725,160300,146936300,6200,6200,6200,6200,0
|
|
20230725,160200,146936300,6200,6200,6200,6200,0
|
|
20230725,160100,146936300,6200,6200,6200,6200,0
|
|
20230725,160000,146936300,6200,6200,6200,6200,0
|
|
20230725,155900,146936300,6200,6200,6200,6200,0
|
|
20230725,155800,146936300,6200,6200,6200,6200,0
|
|
20230725,155700,146936300,6200,6200,6200,6200,0
|
|
20230725,155600,146936300,6200,6200,6200,6200,0
|
|
20230725,155500,146936300,6200,6200,6200,6200,0
|
|
20230725,155400,146936300,6200,6200,6200,6200,0
|
|
20230725,155300,146936300,6200,6200,6200,6200,0
|
|
20230725,155200,146936300,6200,6200,6200,6200,0
|
|
20230725,155100,146936300,6200,6200,6200,6200,0
|
|
20230725,155000,146936300,6200,6200,6200,6200,0
|
|
20230725,154900,146936300,6200,6200,6200,6200,0
|
|
20230725,154800,146936300,6200,6200,6200,6200,0
|
|
20230725,154700,146936300,6200,6200,6200,6200,0
|
|
20230725,154600,146936300,6200,6200,6200,6200,0
|
|
20230725,154500,146936300,6200,6200,6200,6200,0
|
|
20230725,154400,146936300,6200,6200,6200,6200,0
|
|
20230725,154300,146936300,6200,6200,6200,6200,0
|
|
20230725,154200,146936300,6200,6200,6200,6200,0
|
|
20230725,154100,146936300,6200,6200,6200,6200,0
|
|
20230725,154000,146936300,6200,6200,6200,6200,560
|
|
20230725,153900,146936300,6200,6200,6200,6200,0
|
|
20230725,153800,146936300,6200,6200,6200,6200,0
|
|
20230725,153700,146936300,6200,6200,6200,6200,0
|
|
20230725,153600,146936300,6200,6200,6200,6200,0
|
|
20230725,153500,146936300,6200,6200,6200,6200,0
|
|
20230725,153400,146936300,6200,6200,6200,6200,0
|
|
20230725,153300,146936300,6200,6200,6200,6200,0
|
|
20230725,153200,146936300,6200,6200,6200,6200,0
|
|
20230725,153100,146936300,6200,6200,6200,6200,0
|
|
20230725,153000,146936300,6200,6200,6200,6200,560
|
|
20230725,152900,143464300,6190,6190,6190,6190,0
|
|
20230725,152800,143464300,6190,6190,6190,6190,0
|
|
20230725,152700,143464300,6190,6190,6190,6190,0
|
|
20230725,152600,143464300,6190,6190,6190,6190,0
|
|
20230725,152500,143464300,6190,6190,6190,6190,0
|
|
20230725,152400,143464300,6190,6190,6190,6190,0
|
|
20230725,152300,143464300,6190,6190,6190,6190,0
|
|
20230725,152200,143464300,6190,6190,6190,6190,0
|
|
20230725,152100,143464300,6190,6190,6190,6190,0
|
|
20230725,152000,143464300,6190,6190,6190,6190,0
|
|
20230725,151900,143464300,6190,6080,6190,6080,291
|
|
20230725,151800,141691740,6060,6090,6090,6060,467
|
|
20230725,151700,138855720,6090,5990,6090,5990,1025
|
|
20230725,151600,132636200,6060,6060,6060,6060,0
|
|
20230725,151500,132636200,6060,6010,6060,6000,265
|
|
20230725,151400,131042460,6070,6070,6070,6070,0
|
|
20230725,151300,131042460,6070,6070,6070,6070,0
|
|
20230725,151200,131042460,6070,6070,6070,6070,0
|
|
20230725,151100,131042460,6070,6070,6070,6070,0
|
|
20230725,151000,131042460,6070,6030,6070,6030,300
|
|
20230725,150900,129224970,6050,6050,6050,6050,0
|
|
20230725,150800,129224970,6050,6050,6050,6050,0
|
|
20230725,150700,129224970,6050,6000,6050,6000,22
|
|
20230725,150600,129092270,6040,6040,6040,6040,0
|
|
20230725,150500,129092270,6040,6040,6040,6040,0
|
|
20230725,150400,129092270,6040,6050,6050,6010,34
|
|
20230725,150300,128887780,6050,6050,6050,6050,21
|
|
20230725,150200,128760730,6050,6060,6060,6010,54
|
|
20230725,150100,128435490,6060,6060,6060,6050,64
|
|
20230725,150000,128047760,6060,6050,6060,6020,125
|
|
20230725,145900,127291780,6020,6020,6020,6020,1
|
|
20230725,145800,127285760,6070,6040,6070,6040,165
|
|
20230725,145700,126287530,6050,6030,6050,6030,19
|
|
20230725,145600,126172940,6030,6030,6030,6030,0
|
|
20230725,145500,126172940,6030,6030,6030,6030,0
|
|
20230725,145400,126172940,6030,6030,6030,6030,0
|
|
20230725,145300,126172940,6030,6020,6030,6020,174
|
|
20230725,145200,125123760,6010,6010,6010,6010,426
|
|
20230725,145100,122563500,6010,5980,6010,5950,201
|
|
20230725,145000,121365290,6040,6030,6040,6030,9
|
|
20230725,144900,121311010,6030,6030,6030,6030,0
|
|
20230725,144800,121311010,6030,6020,6030,6020,28
|
|
20230725,144700,121142250,6020,5980,6020,5980,87
|
|
20230725,144600,120621210,5990,5990,5990,5990,20
|
|
20230725,144500,120501410,6050,6050,6050,6050,0
|
|
20230725,144400,120501410,6050,5990,6050,5990,229
|
|
20230725,144300,119128060,5980,5990,5990,5980,49
|
|
20230725,144200,118834940,5990,5990,5990,5990,0
|
|
20230725,144100,118834940,5990,5990,5990,5990,0
|
|
20230725,144000,118834940,5990,5990,5990,5990,0
|
|
20230725,143900,118834940,5990,5990,5990,5990,0
|
|
20230725,143800,118834940,5990,5990,5990,5990,0
|
|
20230725,143700,118834940,5990,5990,5990,5990,0
|
|
20230725,143600,118834940,5990,5990,5990,5990,0
|
|
20230725,143500,118834940,5990,5990,5990,5990,0
|
|
20230725,143400,118834940,5990,5990,5990,5990,0
|
|
20230725,143300,118834940,5990,5990,5990,5990,83
|
|
20230725,143200,118337770,5990,5990,5990,5990,0
|
|
20230725,143100,118337770,5990,5990,5990,5990,0
|
|
20230725,143000,118337770,5990,5990,5990,5990,1
|
|
20230725,142900,118331780,5990,5990,5990,5990,0
|
|
20230725,142800,118331780,5990,5990,5990,5990,0
|
|
20230725,142700,118331780,5990,5990,5990,5990,0
|
|
20230725,142600,118331780,5990,5990,5990,5990,3
|
|
20230725,142500,118313810,6050,6050,6050,6050,0
|
|
20230725,142400,118313810,6050,6050,6050,6050,0
|
|
20230725,142300,118313810,6050,6050,6050,6050,0
|
|
20230725,142200,118313810,6050,5990,6050,5990,60
|
|
20230725,142100,117951640,6040,6040,6040,6040,2
|
|
20230725,142000,117939560,6000,6030,6030,6000,15
|
|
20230725,141900,117849440,6050,6050,6050,6050,0
|
|
20230725,141800,117849440,6050,6050,6050,6050,0
|
|
20230725,141700,117849440,6050,6040,6050,6040,10
|
|
20230725,141600,117789020,6050,5990,6050,5990,300
|
|
20230725,141500,115988330,5990,5990,5990,5990,0
|
|
20230725,141400,115988330,5990,5990,5990,5990,0
|
|
20230725,141300,115988330,5990,5940,5990,5940,1000
|
|
20230725,141200,110033890,5940,5940,5940,5940,0
|
|
20230725,141100,110033890,5940,5940,5940,5940,16
|
|
20230725,141000,109938850,5940,5940,5940,5940,36
|
|
20230725,140900,109725010,5940,5940,5940,5940,168
|
|
20230725,140800,108727090,5930,5930,5930,5930,2
|
|
20230725,140700,108715230,5940,5940,5940,5940,0
|
|
20230725,140600,108715230,5940,5940,5940,5940,0
|
|
20230725,140500,108715230,5940,5940,5940,5940,0
|
|
20230725,140400,108715230,5940,5940,5940,5940,0
|
|
20230725,140300,108715230,5940,5940,5940,5940,0
|
|
20230725,140200,108715230,5940,5940,5940,5940,0
|
|
20230725,140100,108715230,5940,5940,5940,5940,0
|
|
20230725,140000,108715230,5940,5940,5940,5940,37
|
|
20230725,135900,108495450,5950,5950,5950,5950,0
|
|
20230725,135800,108495450,5950,5950,5950,5950,0
|
|
20230725,135700,108495450,5950,5950,5950,5950,0
|
|
20230725,135600,108495450,5950,5950,5950,5950,0
|
|
20230725,135500,108495450,5950,5950,5950,5950,0
|
|
20230725,135400,108495450,5950,5950,5950,5950,8
|
|
20230725,135300,108447850,5950,5950,5950,5950,4
|
|
20230725,135200,108424050,5950,5950,5950,5950,8
|
|
20230725,135100,108376450,5950,5930,5950,5930,2
|
|
20230725,135000,108364570,5930,5930,5930,5930,67
|
|
20230725,134900,107967260,5930,5930,5940,5930,409
|
|
20230725,134800,105541860,5940,5940,5940,5940,189
|
|
20230725,134700,104419200,5940,5950,5950,5940,277
|
|
20230725,134600,102772600,5950,5950,5950,5950,0
|
|
20230725,134500,102772600,5950,5950,5950,5950,24
|
|
20230725,134400,102629800,5950,5950,5950,5950,100
|
|
20230725,134300,102034800,5950,5950,5950,5950,120
|
|
20230725,134200,101320800,5950,5950,5950,5950,0
|
|
20230725,134100,101320800,5950,5950,5950,5950,0
|
|
20230725,134000,101320800,5950,5950,5950,5950,0
|
|
20230725,133900,101320800,5950,5950,5950,5950,0
|
|
20230725,133800,101320800,5950,5950,5950,5950,157
|
|
20230725,133700,100386650,5950,5960,5960,5950,500
|
|
20230725,133600,97411550,5950,5950,5950,5950,0
|
|
20230725,133500,97411550,5950,5960,5960,5950,300
|
|
20230725,133400,95626450,5960,5960,5960,5960,0
|
|
20230725,133300,95626450,5960,5960,5960,5960,0
|
|
20230725,133200,95626450,5960,5960,5960,5960,49
|
|
20230725,133100,95334410,5960,5960,5960,5960,14
|
|
20230725,133000,95250970,5960,5960,5960,5960,2
|
|
20230725,132900,95239050,5960,5960,5960,5960,36
|
|
20230725,132800,95024490,5950,5950,5950,5950,0
|
|
20230725,132700,95024490,5950,5950,5950,5950,0
|
|
20230725,132600,95024490,5950,5950,5950,5950,0
|
|
20230725,132500,95024490,5950,5950,5950,5950,0
|
|
20230725,132400,95024490,5950,5950,5950,5950,0
|
|
20230725,132300,95024490,5950,5970,5970,5950,115
|
|
20230725,132200,94339000,5980,5980,5980,5980,0
|
|
20230725,132100,94339000,5980,5980,5980,5980,0
|
|
20230725,132000,94339000,5980,5980,5980,5980,0
|
|
20230725,131900,94339000,5980,5980,5980,5980,0
|
|
20230725,131800,94339000,5980,5980,5980,5980,0
|
|
20230725,131700,94339000,5980,5980,5980,5980,0
|
|
20230725,131600,94339000,5980,5980,5980,5980,17
|
|
20230725,131500,94237340,5980,5980,5980,5980,0
|
|
20230725,131400,94237340,5980,5980,5980,5980,0
|
|
20230725,131300,94237340,5980,5980,5980,5980,1
|
|
20230725,131200,94231360,6000,6000,6000,6000,0
|
|
20230725,131100,94231360,6000,6000,6000,6000,0
|
|
20230725,131000,94231360,6000,6000,6000,6000,0
|
|
20230725,130900,94231360,6000,6000,6000,6000,0
|
|
20230725,130800,94231360,6000,5990,6000,5990,609
|
|
20230725,130700,90578360,5990,5990,5990,5990,0
|
|
20230725,130600,90578360,5990,5990,5990,5990,0
|
|
20230725,130500,90578360,5990,5990,5990,5990,0
|
|
20230725,130400,90578360,5990,5990,5990,5990,0
|
|
20230725,130300,90578360,5990,6000,6000,5990,26
|
|
20230725,130200,90422430,6000,5990,6000,5990,8
|
|
20230725,130100,90374440,6000,6000,6000,6000,0
|
|
20230725,130000,90374440,6000,6000,6000,6000,0
|
|
20230725,125900,90374440,6000,5980,6000,5980,35
|
|
20230725,125800,90164510,5980,5980,5980,5980,0
|
|
20230725,125700,90164510,5980,5980,5980,5980,0
|
|
20230725,125600,90164510,5980,5980,5980,5980,0
|
|
20230725,125500,90164510,5980,5980,5980,5980,0
|
|
20230725,125400,90164510,5980,5980,5980,5980,0
|
|
20230725,125300,90164510,5980,5980,5980,5980,0
|
|
20230725,125200,90164510,5980,5980,5980,5980,0
|
|
20230725,125100,90164510,5980,5980,5980,5980,0
|
|
20230725,125000,90164510,5980,5980,5980,5980,72
|
|
20230725,124900,89733950,5980,5980,5980,5980,0
|
|
20230725,124800,89733950,5980,5980,5980,5980,0
|
|
20230725,124700,89733950,5980,5960,5980,5960,107
|
|
20230725,124600,89096030,5960,5960,5960,5960,117
|
|
20230725,124500,88398710,5950,5950,5950,5950,0
|
|
20230725,124400,88398710,5950,5950,5950,5950,9
|
|
20230725,124300,88345160,5960,5960,5960,5960,0
|
|
20230725,124200,88345160,5960,5970,5970,5960,186
|
|
20230725,124100,87236530,5980,5980,5980,5980,0
|
|
20230725,124000,87236530,5980,5980,5980,5980,0
|
|
20230725,123900,87236530,5980,5980,5980,5980,1
|
|
20230725,123800,87230550,5980,5980,5980,5980,0
|
|
20230725,123700,87230550,5980,5980,5980,5970,119
|
|
20230725,123600,86518980,5980,5980,5980,5980,0
|
|
20230725,123500,86518980,5980,5980,5980,5980,0
|
|
20230725,123400,86518980,5980,5980,5980,5980,0
|
|
20230725,123300,86518980,5980,5990,6000,5980,29
|
|
20230725,123200,86345320,6000,6000,6000,6000,0
|
|
20230725,123100,86345320,6000,6000,6000,6000,0
|
|
20230725,123000,86345320,6000,6000,6000,6000,0
|
|
20230725,122900,86345320,6000,6000,6000,6000,0
|
|
20230725,122800,86345320,6000,6000,6000,6000,0
|
|
20230725,122700,86345320,6000,5990,6000,5990,2
|
|
20230725,122600,86333330,6000,6000,6000,6000,0
|
|
20230725,122500,86333330,6000,6000,6000,6000,5
|
|
20230725,122400,86303330,6000,6000,6000,6000,10
|
|
20230725,122300,86243330,6000,6000,6000,6000,276
|
|
20230725,122200,84587330,5980,5980,5980,5980,59
|
|
20230725,122100,84234510,5980,5970,5980,5970,120
|
|
20230725,122000,83517500,5970,5970,5970,5970,20
|
|
20230725,121900,83398100,5970,5970,5970,5970,80
|
|
20230725,121800,82920500,5960,5970,5970,5960,103
|
|
20230725,121700,82305600,5970,5990,5990,5970,139
|
|
20230725,121600,81474490,5990,5990,5990,5990,30
|
|
20230725,121500,81294790,6000,6000,6000,6000,20
|
|
20230725,121400,81174790,5980,5980,5980,5980,0
|
|
20230725,121300,81174790,5980,5990,5990,5980,22
|
|
20230725,121200,81043110,6000,6000,6000,6000,6
|
|
20230725,121100,81007110,6000,6000,6000,6000,2
|
|
20230725,121000,80995110,6000,6000,6000,6000,4
|
|
20230725,120900,80971110,6000,6000,6000,6000,0
|
|
20230725,120800,80971110,6000,6000,6000,6000,9
|
|
20230725,120700,80917110,5990,5990,5990,5990,500
|
|
20230725,120600,77922110,5990,5990,5990,5990,0
|
|
20230725,120500,77922110,5990,5990,5990,5990,0
|
|
20230725,120400,77922110,5990,5990,5990,5990,0
|
|
20230725,120300,77922110,5990,5990,5990,5990,0
|
|
20230725,120200,77922110,5990,5990,5990,5990,0
|
|
20230725,120100,77922110,5990,5990,5990,5990,0
|
|
20230725,120000,77922110,5990,5990,5990,5990,0
|
|
20230725,115900,77922110,5990,6000,6000,5990,354
|
|
20230725,115800,75800270,6000,6000,6000,6000,0
|
|
20230725,115700,75800270,6000,6000,6000,6000,0
|
|
20230725,115600,75800270,6000,6000,6000,6000,0
|
|
20230725,115500,75800270,6000,6000,6000,6000,0
|
|
20230725,115400,75800270,6000,6000,6000,6000,0
|
|
20230725,115300,75800270,6000,6000,6000,6000,0
|
|
20230725,115200,75800270,6000,6000,6000,6000,0
|
|
20230725,115100,75800270,6000,6000,6000,6000,0
|
|
20230725,115000,75800270,6000,6000,6000,6000,200
|
|
20230725,114900,74600270,6000,6000,6000,6000,0
|
|
20230725,114800,74600270,6000,6000,6000,6000,11
|
|
20230725,114700,74534270,6000,6010,6010,6000,19
|
|
20230725,114600,74420230,6020,6020,6020,6020,1
|
|
20230725,114500,74414210,6020,6010,6020,6010,15
|
|
20230725,114400,74323990,6010,6010,6010,6010,2
|
|
20230725,114300,74311970,6010,6010,6010,6010,0
|
|
20230725,114200,74311970,6010,6020,6020,6010,7
|
|
20230725,114100,74269880,6030,6030,6030,6030,0
|
|
20230725,114000,74269880,6030,6030,6030,6030,0
|
|
20230725,113900,74269880,6030,6030,6030,6030,0
|
|
20230725,113800,74269880,6030,6030,6030,6030,0
|
|
20230725,113700,74269880,6030,6030,6030,6030,0
|
|
20230725,113600,74269880,6030,6030,6030,6030,0
|
|
20230725,113500,74269880,6030,6030,6030,6030,0
|
|
20230725,113400,74269880,6030,6030,6030,6030,0
|
|
20230725,113300,74269880,6030,6030,6030,6030,0
|
|
20230725,113200,74269880,6030,6030,6030,6030,63
|
|
20230725,113100,73889990,6020,6020,6020,6020,5
|
|
20230725,113000,73859890,6020,6020,6020,6020,12
|
|
20230725,112900,73787650,6020,6020,6020,6020,5
|
|
20230725,112800,73757550,6020,6020,6020,6020,3
|
|
20230725,112700,73739490,6030,6030,6030,6030,0
|
|
20230725,112600,73739490,6030,6030,6030,6030,0
|
|
20230725,112500,73739490,6030,6020,6030,6020,36
|
|
20230725,112400,73522630,6010,6010,6010,6010,0
|
|
20230725,112300,73522630,6010,6010,6010,6010,0
|
|
20230725,112200,73522630,6010,5990,6010,5990,16
|
|
20230725,112100,73426710,6010,6010,6010,6010,0
|
|
20230725,112000,73426710,6010,6010,6010,6010,0
|
|
20230725,111900,73426710,6010,5990,6010,5990,2
|
|
20230725,111800,73414710,5990,5990,5990,5990,0
|
|
20230725,111700,73414710,5990,5990,5990,5990,0
|
|
20230725,111600,73414710,5990,5990,5990,5990,0
|
|
20230725,111500,73414710,5990,5990,5990,5990,0
|
|
20230725,111400,73414710,5990,5990,5990,5990,0
|
|
20230725,111300,73414710,5990,5990,5990,5990,0
|
|
20230725,111200,73414710,5990,5990,5990,5990,0
|
|
20230725,111100,73414710,5990,6000,6000,5990,160
|
|
20230725,111000,72455510,6020,6020,6020,6020,0
|
|
20230725,110900,72455510,6020,6020,6020,6020,0
|
|
20230725,110800,72455510,6020,6020,6020,6020,1
|
|
20230725,110700,72449490,6020,6020,6020,6020,0
|
|
20230725,110600,72449490,6020,6030,6030,6020,11
|
|
20230725,110500,72383170,6090,6090,6090,6090,0
|
|
20230725,110400,72383170,6090,6090,6090,6090,0
|
|
20230725,110300,72383170,6090,6010,6090,5980,1780
|
|
20230725,110200,61708940,5980,6070,6100,5980,1689
|
|
20230725,110100,51481540,6010,6010,6010,6010,0
|
|
20230725,110000,51481540,6010,6080,6080,6010,1311
|
|
20230725,105900,43592650,6080,6080,6080,6080,2
|
|
20230725,105800,43580490,6080,6080,6080,6080,20
|
|
20230725,105700,43458890,6080,6080,6080,6080,41
|
|
20230725,105600,43209610,6080,6080,6080,6080,0
|
|
20230725,105500,43209610,6080,6080,6080,6080,20
|
|
20230725,105400,43088010,6040,6040,6040,6040,0
|
|
20230725,105300,43088010,6040,6040,6040,6040,0
|
|
20230725,105200,43088010,6040,6070,6070,6040,500
|
|
20230725,105100,40066870,6080,6080,6080,6080,0
|
|
20230725,105000,40066870,6080,6080,6080,6080,0
|
|
20230725,104900,40066870,6080,6080,6080,6080,0
|
|
20230725,104800,40066870,6080,6080,6080,6080,4
|
|
20230725,104700,40042550,6030,6030,6030,6030,17
|
|
20230725,104600,39940040,6020,6070,6070,6020,1401
|
|
20230725,104500,31472600,6070,6070,6070,6070,170
|
|
20230725,104400,30440700,6080,6080,6080,6080,135
|
|
20230725,104300,29619900,6090,6090,6090,6090,286
|
|
20230725,104200,27878160,6090,6090,6090,6090,3
|
|
20230725,104100,27859890,6090,6090,6090,6090,14
|
|
20230725,104000,27774630,6090,6090,6090,6090,0
|
|
20230725,103900,27774630,6090,6090,6090,6090,221
|
|
20230725,103800,26428740,6080,6080,6080,6080,0
|
|
20230725,103700,26428740,6080,6080,6080,6080,0
|
|
20230725,103600,26428740,6080,6080,6080,6080,0
|
|
20230725,103500,26428740,6080,6080,6080,6080,0
|
|
20230725,103400,26428740,6080,6080,6080,6080,2
|
|
20230725,103300,26416580,6070,6070,6070,6070,12
|
|
20230725,103200,26343740,6080,6080,6080,6080,0
|
|
20230725,103100,26343740,6080,6080,6080,6080,10
|
|
20230725,103000,26282940,6080,6080,6080,6080,100
|
|
20230725,102900,25674940,6070,6070,6070,6070,4
|
|
20230725,102800,25650660,6070,6070,6070,6070,0
|
|
20230725,102700,25650660,6070,6070,6070,6070,83
|
|
20230725,102600,25146850,6060,6060,6060,6060,32
|
|
20230725,102500,24952930,6070,6070,6070,6070,17
|
|
20230725,102400,24849740,6080,6080,6080,6080,0
|
|
20230725,102300,24849740,6080,6080,6080,6080,0
|
|
20230725,102200,24849740,6080,6080,6080,6080,83
|
|
20230725,102100,24345100,6090,6090,6090,6090,0
|
|
20230725,102000,24345100,6090,6090,6090,6090,109
|
|
20230725,101900,23681290,6100,6100,6100,6100,100
|
|
20230725,101800,23071290,6100,6100,6100,6100,100
|
|
20230725,101700,22461290,6100,6100,6100,6100,0
|
|
20230725,101600,22461290,6100,6100,6100,6100,1
|
|
20230725,101500,22455190,6100,6100,6100,6100,2
|
|
20230725,101400,22442990,6100,6100,6100,6100,0
|
|
20230725,101300,22442990,6100,6100,6100,6100,6
|
|
20230725,101200,22406390,6100,6100,6100,6100,0
|
|
20230725,101100,22406390,6100,6100,6100,6090,4
|
|
20230725,101000,22382010,6100,6100,6100,6100,105
|
|
20230725,100900,21741510,6100,6100,6100,6100,180
|
|
20230725,100800,20643510,6100,6110,6110,6100,28
|
|
20230725,100700,20472540,6110,6110,6110,6110,110
|
|
20230725,100600,19800440,6110,6110,6110,6110,0
|
|
20230725,100500,19800440,6110,6120,6120,6110,34
|
|
20230725,100400,19592370,6130,6150,6150,6130,119
|
|
20230725,100300,18862630,6140,6140,6140,6140,95
|
|
20230725,100200,18279330,6160,6160,6160,6160,3
|
|
20230725,100100,18260850,6130,6130,6130,6130,0
|
|
20230725,100000,18260850,6130,6130,6130,6130,0
|
|
20230725,095900,18260850,6130,6170,6170,6130,320
|
|
20230725,095800,16298090,6150,6150,6150,6150,0
|
|
20230725,095700,16298090,6150,6150,6150,6150,0
|
|
20230725,095600,16298090,6150,6190,6190,6150,700
|
|
20230725,095500,11987860,6250,6250,6250,6250,0
|
|
20230725,095400,11987860,6250,6250,6250,6250,0
|
|
20230725,095300,11987860,6250,6250,6250,6250,150
|
|
20230725,095200,11050360,6290,6290,6290,6290,0
|
|
20230725,095100,11050360,6290,6290,6290,6290,0
|
|
20230725,095000,11050360,6290,6290,6290,6290,0
|
|
20230725,094900,11050360,6290,6290,6290,6290,0
|
|
20230725,094800,11050360,6290,6290,6290,6290,0
|
|
20230725,094700,11050360,6290,6290,6290,6290,0
|
|
20230725,094600,11050360,6290,6290,6290,6290,0
|
|
20230725,094500,11050360,6290,6290,6290,6290,0
|
|
20230725,094400,11050360,6290,6220,6290,6220,669
|
|
20230725,094300,6888870,6220,6180,6220,6160,221
|
|
20230725,094200,5522360,6180,6210,6210,6180,259
|
|
20230725,094100,3915010,6220,6220,6220,6220,0
|
|
20230725,094000,3915010,6220,6220,6220,6220,0
|
|
20230725,093900,3915010,6220,6210,6220,6210,3
|
|
20230725,093800,3896360,6220,6220,6220,6220,307
|
|
20230725,093700,1986820,6220,6240,6240,6220,31
|
|
20230725,093600,1793850,6320,6320,6320,6320,0
|
|
20230725,093500,1793850,6320,6320,6320,6320,0
|
|
20230725,093400,1793850,6320,6310,6320,6310,3
|
|
20230725,093300,1774900,6240,6240,6240,6240,1
|
|
20230725,093200,1768660,6310,6310,6310,6310,0
|
|
20230725,093100,1768660,6310,6310,6310,6310,1
|
|
20230725,093000,1762350,6320,6320,6320,6320,0
|
|
20230725,092900,1762350,6320,6320,6320,6320,0
|
|
20230725,092800,1762350,6320,6320,6320,6320,0
|
|
20230725,092700,1762350,6320,6320,6320,6320,0
|
|
20230725,092600,1762350,6320,6320,6320,6320,0
|
|
20230725,092500,1762350,6320,6320,6320,6320,0
|
|
20230725,092400,1762350,6320,6320,6320,6320,0
|
|
20230725,092300,1762350,6320,6320,6320,6320,0
|
|
20230725,092200,1762350,6320,6320,6320,6320,0
|
|
20230725,092100,1762350,6320,6320,6320,6320,0
|
|
20230725,092000,1762350,6320,6320,6320,6320,0
|
|
20230725,091900,1762350,6320,6320,6320,6320,0
|
|
20230725,091800,1762350,6320,6320,6320,6320,0
|
|
20230725,091700,1762350,6320,6320,6320,6320,0
|
|
20230725,091600,1762350,6320,6320,6320,6320,0
|
|
20230725,091500,1762350,6320,6320,6320,6320,0
|
|
20230725,091400,1762350,6320,6320,6320,6320,0
|
|
20230725,091300,1762350,6320,6320,6320,6320,0
|
|
20230725,091200,1762350,6320,6320,6320,6320,0
|
|
20230725,091100,1762350,6320,6230,6320,6230,76
|
|
20230725,091000,1287880,6230,6230,6230,6230,5
|
|
20230725,090900,1256730,6240,6240,6240,6240,4
|
|
20230725,090800,1231770,6290,6290,6290,6290,0
|
|
20230725,090700,1231770,6290,6290,6290,6290,0
|
|
20230725,090600,1231770,6290,6290,6290,6290,0
|
|
20230725,090500,1231770,6290,6320,6320,6290,22
|
|
20230725,090400,1093360,6320,6320,6320,6320,0
|
|
20230725,090300,1093360,6320,6320,6320,6320,0
|
|
20230725,090200,1093360,6320,6320,6320,6320,123
|
|
20230725,090100,316000,6320,6320,6320,6320,0
|
|
20230725,090000,316000,6320,6320,6320,6320,50
|