664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200100,85851710,5090,5090,5090,5090,2
|
|
20230725,200000,85851710,5090,5090,5090,5090,0
|
|
20230725,195900,85851710,5090,5090,5090,5090,0
|
|
20230725,195800,85851710,5090,5090,5090,5090,0
|
|
20230725,195700,85851710,5090,5090,5090,5090,0
|
|
20230725,195600,85851710,5090,5090,5090,5090,0
|
|
20230725,195500,85851710,5090,5090,5090,5090,0
|
|
20230725,195400,85851710,5090,5090,5090,5090,0
|
|
20230725,195300,85851710,5090,5090,5090,5090,0
|
|
20230725,195200,85851710,5090,5090,5090,5090,0
|
|
20230725,195100,85851710,5090,5090,5090,5090,0
|
|
20230725,195000,85851710,5090,5090,5090,5090,0
|
|
20230725,194900,85851710,5090,5090,5090,5090,0
|
|
20230725,194800,85851710,5090,5090,5090,5090,0
|
|
20230725,194700,85851710,5090,5090,5090,5090,0
|
|
20230725,194600,85851710,5090,5090,5090,5090,0
|
|
20230725,194500,85851710,5090,5090,5090,5090,0
|
|
20230725,194400,85851710,5090,5090,5090,5090,0
|
|
20230725,194300,85851710,5090,5090,5090,5090,0
|
|
20230725,194200,85851710,5090,5090,5090,5090,0
|
|
20230725,194100,85851710,5090,5090,5090,5090,0
|
|
20230725,194000,85851710,5090,5090,5090,5090,0
|
|
20230725,193900,85851710,5090,5090,5090,5090,0
|
|
20230725,193800,85851710,5090,5090,5090,5090,0
|
|
20230725,193700,85851710,5090,5090,5090,5090,0
|
|
20230725,193600,85851710,5090,5090,5090,5090,0
|
|
20230725,193500,85851710,5090,5090,5090,5090,0
|
|
20230725,193400,85851710,5090,5090,5090,5090,0
|
|
20230725,193300,85851710,5090,5090,5090,5090,0
|
|
20230725,193200,85851710,5090,5090,5090,5090,0
|
|
20230725,193100,85851710,5090,5090,5090,5090,2
|
|
20230725,193000,85851710,5090,5090,5090,5090,0
|
|
20230725,192900,85851710,5090,5090,5090,5090,0
|
|
20230725,192800,85851710,5090,5090,5090,5090,0
|
|
20230725,192700,85851710,5090,5090,5090,5090,0
|
|
20230725,192600,85851710,5090,5090,5090,5090,0
|
|
20230725,192500,85851710,5090,5090,5090,5090,0
|
|
20230725,192400,85851710,5090,5090,5090,5090,0
|
|
20230725,192300,85851710,5090,5090,5090,5090,0
|
|
20230725,192200,85851710,5090,5090,5090,5090,0
|
|
20230725,192100,85851710,5090,5090,5090,5090,0
|
|
20230725,192000,85851710,5090,5090,5090,5090,0
|
|
20230725,191900,85851710,5090,5090,5090,5090,0
|
|
20230725,191800,85851710,5090,5090,5090,5090,0
|
|
20230725,191700,85851710,5090,5090,5090,5090,0
|
|
20230725,191600,85851710,5090,5090,5090,5090,0
|
|
20230725,191500,85851710,5090,5090,5090,5090,0
|
|
20230725,191400,85851710,5090,5090,5090,5090,0
|
|
20230725,191300,85851710,5090,5090,5090,5090,0
|
|
20230725,191200,85851710,5090,5090,5090,5090,0
|
|
20230725,191100,85851710,5090,5090,5090,5090,0
|
|
20230725,191000,85851710,5090,5090,5090,5090,0
|
|
20230725,190900,85851710,5090,5090,5090,5090,0
|
|
20230725,190800,85851710,5090,5090,5090,5090,0
|
|
20230725,190700,85851710,5090,5090,5090,5090,0
|
|
20230725,190600,85851710,5090,5090,5090,5090,0
|
|
20230725,190500,85851710,5090,5090,5090,5090,0
|
|
20230725,190400,85851710,5090,5090,5090,5090,0
|
|
20230725,190300,85851710,5090,5090,5090,5090,0
|
|
20230725,190200,85851710,5090,5090,5090,5090,0
|
|
20230725,190100,85851710,5090,5090,5090,5090,2
|
|
20230725,190000,85851710,5090,5090,5090,5090,0
|
|
20230725,185900,85851710,5090,5090,5090,5090,0
|
|
20230725,185800,85851710,5090,5090,5090,5090,0
|
|
20230725,185700,85851710,5090,5090,5090,5090,0
|
|
20230725,185600,85851710,5090,5090,5090,5090,0
|
|
20230725,185500,85851710,5090,5090,5090,5090,0
|
|
20230725,185400,85851710,5090,5090,5090,5090,0
|
|
20230725,185300,85851710,5090,5090,5090,5090,0
|
|
20230725,185200,85851710,5090,5090,5090,5090,0
|
|
20230725,185100,85851710,5090,5090,5090,5090,0
|
|
20230725,185000,85851710,5090,5090,5090,5090,0
|
|
20230725,184900,85851710,5090,5090,5090,5090,0
|
|
20230725,184800,85851710,5090,5090,5090,5090,0
|
|
20230725,184700,85851710,5090,5090,5090,5090,0
|
|
20230725,184600,85851710,5090,5090,5090,5090,0
|
|
20230725,184500,85851710,5090,5090,5090,5090,0
|
|
20230725,184400,85851710,5090,5090,5090,5090,0
|
|
20230725,184300,85851710,5090,5090,5090,5090,0
|
|
20230725,184200,85851710,5090,5090,5090,5090,0
|
|
20230725,184100,85851710,5090,5090,5090,5090,0
|
|
20230725,184000,85851710,5090,5090,5090,5090,0
|
|
20230725,183900,85851710,5090,5090,5090,5090,0
|
|
20230725,183800,85851710,5090,5090,5090,5090,0
|
|
20230725,183700,85851710,5090,5090,5090,5090,0
|
|
20230725,183600,85851710,5090,5090,5090,5090,0
|
|
20230725,183500,85851710,5090,5090,5090,5090,0
|
|
20230725,183400,85851710,5090,5090,5090,5090,0
|
|
20230725,183300,85851710,5090,5090,5090,5090,0
|
|
20230725,183200,85851710,5090,5090,5090,5090,0
|
|
20230725,183100,85851710,5090,5090,5090,5090,2
|
|
20230725,183000,85851710,5090,5090,5090,5090,0
|
|
20230725,182900,85851710,5090,5090,5090,5090,0
|
|
20230725,182800,85851710,5090,5090,5090,5090,0
|
|
20230725,182700,85851710,5090,5090,5090,5090,0
|
|
20230725,182600,85851710,5090,5090,5090,5090,0
|
|
20230725,182500,85851710,5090,5090,5090,5090,0
|
|
20230725,182400,85851710,5090,5090,5090,5090,0
|
|
20230725,182300,85851710,5090,5090,5090,5090,0
|
|
20230725,182200,85851710,5090,5090,5090,5090,0
|
|
20230725,182100,85851710,5090,5090,5090,5090,0
|
|
20230725,182000,85851710,5090,5090,5090,5090,0
|
|
20230725,181900,85851710,5090,5090,5090,5090,0
|
|
20230725,181800,85851710,5090,5090,5090,5090,0
|
|
20230725,181700,85851710,5090,5090,5090,5090,0
|
|
20230725,181600,85851710,5090,5090,5090,5090,0
|
|
20230725,181500,85851710,5090,5090,5090,5090,0
|
|
20230725,181400,85851710,5090,5090,5090,5090,0
|
|
20230725,181300,85851710,5090,5090,5090,5090,0
|
|
20230725,181200,85851710,5090,5090,5090,5090,0
|
|
20230725,181100,85851710,5090,5090,5090,5090,0
|
|
20230725,181000,85851710,5090,5090,5090,5090,0
|
|
20230725,180900,85851710,5090,5090,5090,5090,0
|
|
20230725,180800,85851710,5090,5090,5090,5090,0
|
|
20230725,180700,85851710,5090,5090,5090,5090,0
|
|
20230725,180600,85851710,5090,5090,5090,5090,0
|
|
20230725,180500,85851710,5090,5090,5090,5090,0
|
|
20230725,180400,85851710,5090,5090,5090,5090,0
|
|
20230725,180300,85851710,5090,5090,5090,5090,0
|
|
20230725,180200,85851710,5090,5090,5090,5090,0
|
|
20230725,180100,85851710,5090,5090,5090,5090,2
|
|
20230725,180000,85851710,5090,5090,5090,5090,0
|
|
20230725,175900,85851710,5090,5090,5090,5090,0
|
|
20230725,175800,85851710,5090,5090,5090,5090,0
|
|
20230725,175700,85851710,5090,5090,5090,5090,0
|
|
20230725,175600,85851710,5090,5090,5090,5090,0
|
|
20230725,175500,85851710,5090,5090,5090,5090,0
|
|
20230725,175400,85851710,5090,5090,5090,5090,0
|
|
20230725,175300,85851710,5090,5090,5090,5090,0
|
|
20230725,175200,85851710,5090,5090,5090,5090,0
|
|
20230725,175100,85851710,5090,5090,5090,5090,0
|
|
20230725,175000,85851710,5090,5090,5090,5090,0
|
|
20230725,174900,85851710,5090,5090,5090,5090,0
|
|
20230725,174800,85851710,5090,5090,5090,5090,0
|
|
20230725,174700,85851710,5090,5090,5090,5090,0
|
|
20230725,174600,85851710,5090,5090,5090,5090,0
|
|
20230725,174500,85851710,5090,5090,5090,5090,0
|
|
20230725,174400,85851710,5090,5090,5090,5090,0
|
|
20230725,174300,85851710,5090,5090,5090,5090,0
|
|
20230725,174200,85851710,5090,5090,5090,5090,0
|
|
20230725,174100,85851710,5090,5090,5090,5090,0
|
|
20230725,174000,85851710,5090,5090,5090,5090,0
|
|
20230725,173900,85851710,5090,5090,5090,5090,0
|
|
20230725,173800,85851710,5090,5090,5090,5090,0
|
|
20230725,173700,85851710,5090,5090,5090,5090,0
|
|
20230725,173600,85851710,5090,5090,5090,5090,0
|
|
20230725,173500,85851710,5090,5090,5090,5090,0
|
|
20230725,173400,85851710,5090,5090,5090,5090,0
|
|
20230725,173300,85851710,5090,5090,5090,5090,0
|
|
20230725,173200,85851710,5090,5090,5090,5090,0
|
|
20230725,173100,85851710,5090,5090,5090,5090,2
|
|
20230725,173000,85851710,5090,5090,5090,5090,0
|
|
20230725,172900,85851710,5090,5090,5090,5090,0
|
|
20230725,172800,85851710,5090,5090,5090,5090,0
|
|
20230725,172700,85851710,5090,5090,5090,5090,0
|
|
20230725,172600,85851710,5090,5090,5090,5090,0
|
|
20230725,172500,85851710,5090,5090,5090,5090,0
|
|
20230725,172400,85851710,5090,5090,5090,5090,0
|
|
20230725,172300,85851710,5090,5090,5090,5090,0
|
|
20230725,172200,85851710,5090,5090,5090,5090,0
|
|
20230725,172100,85851710,5090,5090,5090,5090,0
|
|
20230725,172000,85851710,5090,5090,5090,5090,0
|
|
20230725,171900,85851710,5090,5090,5090,5090,0
|
|
20230725,171800,85851710,5090,5090,5090,5090,0
|
|
20230725,171700,85851710,5090,5090,5090,5090,0
|
|
20230725,171600,85851710,5090,5090,5090,5090,0
|
|
20230725,171500,85851710,5090,5090,5090,5090,0
|
|
20230725,171400,85851710,5090,5090,5090,5090,0
|
|
20230725,171300,85851710,5090,5090,5090,5090,0
|
|
20230725,171200,85851710,5090,5090,5090,5090,0
|
|
20230725,171100,85851710,5090,5090,5090,5090,0
|
|
20230725,171000,85851710,5090,5090,5090,5090,0
|
|
20230725,170900,85851710,5090,5090,5090,5090,0
|
|
20230725,170800,85851710,5090,5090,5090,5090,0
|
|
20230725,170700,85851710,5090,5090,5090,5090,0
|
|
20230725,170600,85851710,5090,5090,5090,5090,0
|
|
20230725,170500,85851710,5090,5090,5090,5090,0
|
|
20230725,170400,85851710,5090,5090,5090,5090,0
|
|
20230725,170300,85851710,5090,5090,5090,5090,0
|
|
20230725,170200,85851710,5090,5090,5090,5090,0
|
|
20230725,170100,85851710,5090,5090,5090,5090,2
|
|
20230725,170000,85851710,5090,5090,5090,5090,0
|
|
20230725,165900,85851710,5090,5090,5090,5090,0
|
|
20230725,165800,85851710,5090,5090,5090,5090,0
|
|
20230725,165700,85851710,5090,5090,5090,5090,0
|
|
20230725,165600,85851710,5090,5090,5090,5090,0
|
|
20230725,165500,85851710,5090,5090,5090,5090,0
|
|
20230725,165400,85851710,5090,5090,5090,5090,0
|
|
20230725,165300,85851710,5090,5090,5090,5090,0
|
|
20230725,165200,85851710,5090,5090,5090,5090,0
|
|
20230725,165100,85851710,5090,5090,5090,5090,0
|
|
20230725,165000,85851710,5090,5090,5090,5090,0
|
|
20230725,164900,85851710,5090,5090,5090,5090,0
|
|
20230725,164800,85851710,5090,5090,5090,5090,0
|
|
20230725,164700,85851710,5090,5090,5090,5090,0
|
|
20230725,164600,85851710,5090,5090,5090,5090,0
|
|
20230725,164500,85851710,5090,5090,5090,5090,0
|
|
20230725,164400,85851710,5090,5090,5090,5090,0
|
|
20230725,164300,85851710,5090,5090,5090,5090,0
|
|
20230725,164200,85851710,5090,5090,5090,5090,0
|
|
20230725,164100,85851710,5090,5090,5090,5090,0
|
|
20230725,164000,85851710,5090,5090,5090,5090,0
|
|
20230725,163900,85851710,5090,5090,5090,5090,0
|
|
20230725,163800,85851710,5090,5090,5090,5090,0
|
|
20230725,163700,85851710,5090,5090,5090,5090,0
|
|
20230725,163600,85851710,5090,5090,5090,5090,0
|
|
20230725,163500,85851710,5090,5090,5090,5090,0
|
|
20230725,163400,85851710,5090,5090,5090,5090,0
|
|
20230725,163300,85851710,5090,5090,5090,5090,0
|
|
20230725,163200,85851710,5090,5090,5090,5090,0
|
|
20230725,163100,85851710,5090,5090,5090,5090,2
|
|
20230725,163000,85851710,5090,5090,5090,5090,0
|
|
20230725,162900,85851710,5090,5090,5090,5090,0
|
|
20230725,162800,85851710,5090,5090,5090,5090,0
|
|
20230725,162700,85851710,5090,5090,5090,5090,0
|
|
20230725,162600,85851710,5090,5090,5090,5090,0
|
|
20230725,162500,85851710,5090,5090,5090,5090,0
|
|
20230725,162400,85851710,5090,5090,5090,5090,0
|
|
20230725,162300,85851710,5090,5090,5090,5090,0
|
|
20230725,162200,85851710,5090,5090,5090,5090,0
|
|
20230725,162100,85851710,5090,5090,5090,5090,0
|
|
20230725,162000,85851710,5090,5090,5090,5090,0
|
|
20230725,161900,85851710,5090,5090,5090,5090,0
|
|
20230725,161800,85851710,5090,5090,5090,5090,0
|
|
20230725,161700,85851710,5090,5090,5090,5090,0
|
|
20230725,161600,85851710,5090,5090,5090,5090,0
|
|
20230725,161500,85851710,5090,5090,5090,5090,0
|
|
20230725,161400,85851710,5090,5090,5090,5090,0
|
|
20230725,161300,85851710,5090,5090,5090,5090,0
|
|
20230725,161200,85851710,5090,5090,5090,5090,0
|
|
20230725,161100,85851710,5090,5090,5090,5090,0
|
|
20230725,161000,85851710,5090,5090,5090,5090,0
|
|
20230725,160900,85851710,5090,5090,5090,5090,0
|
|
20230725,160800,85851710,5090,5090,5090,5090,0
|
|
20230725,160700,85851710,5090,5090,5090,5090,0
|
|
20230725,160600,85851710,5090,5090,5090,5090,0
|
|
20230725,160500,85851710,5090,5090,5090,5090,0
|
|
20230725,160400,85851710,5090,5090,5090,5090,0
|
|
20230725,160300,85851710,5090,5090,5090,5090,0
|
|
20230725,160200,85851710,5090,5090,5090,5090,0
|
|
20230725,160100,85851710,5090,5090,5090,5090,2
|
|
20230725,160000,85851710,5090,5090,5090,5090,0
|
|
20230725,155900,85851710,5090,5090,5090,5090,0
|
|
20230725,155800,85851710,5090,5090,5090,5090,0
|
|
20230725,155700,85851710,5090,5090,5090,5090,0
|
|
20230725,155600,85851710,5090,5090,5090,5090,0
|
|
20230725,155500,85851710,5090,5090,5090,5090,0
|
|
20230725,155400,85851710,5090,5090,5090,5090,0
|
|
20230725,155300,85851710,5090,5090,5090,5090,0
|
|
20230725,155200,85851710,5090,5090,5090,5090,0
|
|
20230725,155100,85851710,5090,5090,5090,5090,0
|
|
20230725,155000,85851710,5090,5090,5090,5090,0
|
|
20230725,154900,85851710,5090,5090,5090,5090,0
|
|
20230725,154800,85851710,5090,5090,5090,5090,0
|
|
20230725,154700,85851710,5090,5090,5090,5090,0
|
|
20230725,154600,85851710,5090,5090,5090,5090,0
|
|
20230725,154500,85851710,5090,5090,5090,5090,0
|
|
20230725,154400,85851710,5090,5090,5090,5090,0
|
|
20230725,154300,85851710,5090,5090,5090,5090,0
|
|
20230725,154200,85851710,5090,5090,5090,5090,0
|
|
20230725,154100,85851710,5090,5090,5090,5090,0
|
|
20230725,154000,85851710,5090,5090,5090,5090,0
|
|
20230725,153900,85851710,5090,5090,5090,5090,0
|
|
20230725,153800,85851710,5090,5090,5090,5090,0
|
|
20230725,153700,85851710,5090,5090,5090,5090,0
|
|
20230725,153600,85851710,5090,5090,5090,5090,0
|
|
20230725,153500,85851710,5090,5090,5090,5090,0
|
|
20230725,153400,85851710,5090,5090,5090,5090,0
|
|
20230725,153300,85851710,5090,5090,5090,5090,0
|
|
20230725,153200,85851710,5090,5090,5090,5090,0
|
|
20230725,153100,85851710,5090,5090,5090,5090,2
|
|
20230725,153000,85851710,5090,5090,5090,5090,2
|
|
20230725,152900,85841530,5050,5050,5050,5050,0
|
|
20230725,152800,85841530,5050,5050,5050,5050,0
|
|
20230725,152700,85841530,5050,5050,5050,5050,0
|
|
20230725,152600,85841530,5050,5050,5050,5050,0
|
|
20230725,152500,85841530,5050,5050,5050,5050,0
|
|
20230725,152400,85841530,5050,5050,5050,5050,0
|
|
20230725,152300,85841530,5050,5050,5050,5050,0
|
|
20230725,152200,85841530,5050,5050,5050,5050,0
|
|
20230725,152100,85841530,5050,5050,5050,5050,0
|
|
20230725,152000,85841530,5050,5050,5050,5050,0
|
|
20230725,151900,85841530,5050,5050,5050,5050,0
|
|
20230725,151800,85841530,5050,5050,5050,5050,0
|
|
20230725,151700,85841530,5050,5050,5050,5050,0
|
|
20230725,151600,85841530,5050,5050,5050,5050,0
|
|
20230725,151500,85841530,5050,5080,5080,5050,269
|
|
20230725,151400,84480890,5090,5080,5090,5080,243
|
|
20230725,151300,83245790,5080,5080,5080,5080,50
|
|
20230725,151200,82991790,5080,5080,5080,5080,2
|
|
20230725,151100,82981630,5080,5080,5080,5080,0
|
|
20230725,151000,82981630,5080,5080,5080,5080,0
|
|
20230725,150900,82981630,5080,5080,5080,5080,0
|
|
20230725,150800,82981630,5080,5040,5080,5040,90
|
|
20230725,150700,82527810,5030,5030,5030,5030,0
|
|
20230725,150600,82527810,5030,5050,5050,5030,390
|
|
20230725,150500,80564860,5050,5050,5050,5050,0
|
|
20230725,150400,80564860,5050,5050,5050,5050,100
|
|
20230725,150300,80059860,5080,5080,5080,5080,0
|
|
20230725,150200,80059860,5080,5080,5080,5080,5
|
|
20230725,150100,80034460,5050,5080,5080,5050,146
|
|
20230725,150000,79295630,5080,5080,5080,5080,0
|
|
20230725,145900,79295630,5080,5080,5080,5080,344
|
|
20230725,145800,77548110,5040,5040,5040,5040,10
|
|
20230725,145700,77497710,5040,5080,5080,5040,976
|
|
20230725,145600,72567330,5080,5080,5080,5080,0
|
|
20230725,145500,72567330,5080,5080,5080,5080,0
|
|
20230725,145400,72567330,5080,5080,5080,5080,0
|
|
20230725,145300,72567330,5080,5080,5080,5080,186
|
|
20230725,145200,71622450,5080,5060,5080,5060,173
|
|
20230725,145100,70743990,5070,5070,5070,5070,0
|
|
20230725,145000,70743990,5070,5070,5070,5070,296
|
|
20230725,144900,69243270,5060,5060,5060,5060,4
|
|
20230725,144800,69223030,5060,5060,5060,5060,1
|
|
20230725,144700,69217970,5060,5070,5070,5060,129
|
|
20230725,144600,68565030,5070,5070,5070,5070,97
|
|
20230725,144500,68073240,5070,5070,5070,5070,44
|
|
20230725,144400,67850160,5070,5070,5070,5070,0
|
|
20230725,144300,67850160,5070,5070,5070,5070,0
|
|
20230725,144200,67850160,5070,5070,5070,5070,0
|
|
20230725,144100,67850160,5070,5070,5070,5070,0
|
|
20230725,144000,67850160,5070,5070,5070,5070,0
|
|
20230725,143900,67850160,5070,5070,5070,5070,0
|
|
20230725,143800,67850160,5070,5070,5070,5070,0
|
|
20230725,143700,67850160,5070,5070,5070,5070,0
|
|
20230725,143600,67850160,5070,5070,5070,5070,0
|
|
20230725,143500,67850160,5070,5070,5070,5070,0
|
|
20230725,143400,67850160,5070,5070,5070,5070,1
|
|
20230725,143300,67845090,5070,5070,5070,5070,1
|
|
20230725,143200,67840020,5070,5070,5070,5070,41
|
|
20230725,143100,67632150,5080,5080,5080,5080,0
|
|
20230725,143000,67632150,5080,5080,5080,5080,0
|
|
20230725,142900,67632150,5080,5080,5080,5080,0
|
|
20230725,142800,67632150,5080,5080,5080,5080,23
|
|
20230725,142700,67515310,5090,5090,5090,5090,0
|
|
20230725,142600,67515310,5090,5090,5090,5090,0
|
|
20230725,142500,67515310,5090,5090,5090,5090,0
|
|
20230725,142400,67515310,5090,5090,5090,5090,0
|
|
20230725,142300,67515310,5090,5090,5090,5090,0
|
|
20230725,142200,67515310,5090,5090,5090,5090,0
|
|
20230725,142100,67515310,5090,5090,5090,5090,0
|
|
20230725,142000,67515310,5090,5090,5090,5090,0
|
|
20230725,141900,67515310,5090,5090,5090,5090,5
|
|
20230725,141800,67489860,5090,5090,5090,5090,0
|
|
20230725,141700,67489860,5090,5090,5090,5090,1
|
|
20230725,141600,67484770,5090,5090,5090,5090,0
|
|
20230725,141500,67484770,5090,5090,5090,5090,0
|
|
20230725,141400,67484770,5090,5090,5090,5090,0
|
|
20230725,141300,67484770,5090,5090,5090,5090,0
|
|
20230725,141200,67484770,5090,5050,5090,5050,50
|
|
20230725,141100,67232190,5090,5090,5090,5090,2
|
|
20230725,141000,67222010,5040,5040,5040,5040,0
|
|
20230725,140900,67222010,5040,5040,5040,5040,0
|
|
20230725,140800,67222010,5040,5040,5040,5040,0
|
|
20230725,140700,67222010,5040,5040,5040,5040,0
|
|
20230725,140600,67222010,5040,5040,5040,5040,0
|
|
20230725,140500,67222010,5040,5040,5040,5040,0
|
|
20230725,140400,67222010,5040,5040,5040,5040,0
|
|
20230725,140300,67222010,5040,5040,5040,5040,0
|
|
20230725,140200,67222010,5040,5040,5040,5040,0
|
|
20230725,140100,67222010,5040,5040,5040,5040,0
|
|
20230725,140000,67222010,5040,5040,5040,5040,200
|
|
20230725,135900,66214010,5040,5040,5040,5040,149
|
|
20230725,135800,65463050,5040,5040,5040,5040,0
|
|
20230725,135700,65463050,5040,5040,5040,5040,0
|
|
20230725,135600,65463050,5040,5040,5040,5040,0
|
|
20230725,135500,65463050,5040,5040,5040,5040,0
|
|
20230725,135400,65463050,5040,5050,5050,5040,56
|
|
20230725,135300,65180770,5090,5090,5090,5090,0
|
|
20230725,135200,65180770,5090,5090,5090,5090,0
|
|
20230725,135100,65180770,5090,5090,5090,5090,0
|
|
20230725,135000,65180770,5090,5090,5090,5090,0
|
|
20230725,134900,65180770,5090,5090,5090,5090,0
|
|
20230725,134800,65180770,5090,5090,5090,5090,0
|
|
20230725,134700,65180770,5090,5090,5090,5090,0
|
|
20230725,134600,65180770,5090,5090,5090,5090,0
|
|
20230725,134500,65180770,5090,5090,5090,5090,0
|
|
20230725,134400,65180770,5090,5090,5090,5090,5
|
|
20230725,134300,65155320,5090,5090,5090,5090,0
|
|
20230725,134200,65155320,5090,5090,5090,5090,0
|
|
20230725,134100,65155320,5090,5090,5090,5090,0
|
|
20230725,134000,65155320,5090,5090,5090,5090,0
|
|
20230725,133900,65155320,5090,5090,5090,5090,0
|
|
20230725,133800,65155320,5090,5090,5090,5090,0
|
|
20230725,133700,65155320,5090,5090,5090,5090,1
|
|
20230725,133600,65150230,5050,5050,5050,5050,0
|
|
20230725,133500,65150230,5050,5050,5050,5050,0
|
|
20230725,133400,65150230,5050,5050,5050,5050,0
|
|
20230725,133300,65150230,5050,5050,5050,5050,0
|
|
20230725,133200,65150230,5050,5050,5050,5050,100
|
|
20230725,133100,64645230,5080,5080,5080,5080,80
|
|
20230725,133000,64238830,5090,5090,5090,5090,0
|
|
20230725,132900,64238830,5090,5090,5090,5090,0
|
|
20230725,132800,64238830,5090,5090,5090,5090,0
|
|
20230725,132700,64238830,5090,5090,5090,5090,0
|
|
20230725,132600,64238830,5090,5090,5090,5090,0
|
|
20230725,132500,64238830,5090,5090,5090,5090,0
|
|
20230725,132400,64238830,5090,5090,5090,5090,0
|
|
20230725,132300,64238830,5090,5090,5090,5090,0
|
|
20230725,132200,64238830,5090,5090,5090,5090,0
|
|
20230725,132100,64238830,5090,5090,5090,5090,0
|
|
20230725,132000,64238830,5090,5090,5090,5090,1
|
|
20230725,131900,64233740,5080,5080,5080,5080,0
|
|
20230725,131800,64233740,5080,5080,5080,5080,0
|
|
20230725,131700,64233740,5080,5080,5080,5080,0
|
|
20230725,131600,64233740,5080,5080,5080,5080,0
|
|
20230725,131500,64233740,5080,5080,5080,5080,0
|
|
20230725,131400,64233740,5080,5080,5080,5080,0
|
|
20230725,131300,64233740,5080,5080,5080,5080,0
|
|
20230725,131200,64233740,5080,5080,5080,5080,0
|
|
20230725,131100,64233740,5080,5080,5080,5080,0
|
|
20230725,131000,64233740,5080,5080,5080,5080,0
|
|
20230725,130900,64233740,5080,5080,5080,5080,0
|
|
20230725,130800,64233740,5080,5080,5080,5080,0
|
|
20230725,130700,64233740,5080,5080,5080,5080,0
|
|
20230725,130600,64233740,5080,5080,5080,5080,2
|
|
20230725,130500,64223580,5080,5080,5080,5080,5
|
|
20230725,130400,64198180,5080,5080,5080,5080,6
|
|
20230725,130300,64167700,5080,5090,5090,5080,151
|
|
20230725,130200,63399170,5080,5070,5080,5070,25
|
|
20230725,130100,63272410,5070,5070,5070,5070,0
|
|
20230725,130000,63272410,5070,5070,5070,5070,0
|
|
20230725,125900,63272410,5070,5070,5070,5070,3
|
|
20230725,125800,63257200,5070,5070,5070,5070,0
|
|
20230725,125700,63257200,5070,5070,5070,5070,0
|
|
20230725,125600,63257200,5070,5070,5070,5070,2
|
|
20230725,125500,63247060,5070,5070,5070,5070,0
|
|
20230725,125400,63247060,5070,5070,5070,5070,0
|
|
20230725,125300,63247060,5070,5070,5070,5070,0
|
|
20230725,125200,63247060,5070,5070,5070,5070,0
|
|
20230725,125100,63247060,5070,5070,5070,5070,0
|
|
20230725,125000,63247060,5070,5070,5070,5070,0
|
|
20230725,124900,63247060,5070,5070,5070,5070,0
|
|
20230725,124800,63247060,5070,5070,5070,5070,0
|
|
20230725,124700,63247060,5070,5070,5070,5070,0
|
|
20230725,124600,63247060,5070,5070,5070,5070,0
|
|
20230725,124500,63247060,5070,5070,5070,5070,0
|
|
20230725,124400,63247060,5070,5070,5070,5070,200
|
|
20230725,124300,62233060,5070,5070,5070,5070,0
|
|
20230725,124200,62233060,5070,5070,5070,5070,0
|
|
20230725,124100,62233060,5070,5070,5070,5070,0
|
|
20230725,124000,62233060,5070,5070,5070,5070,0
|
|
20230725,123900,62233060,5070,5070,5070,5070,0
|
|
20230725,123800,62233060,5070,5070,5070,5070,0
|
|
20230725,123700,62233060,5070,5070,5070,5070,0
|
|
20230725,123600,62233060,5070,5070,5070,5070,0
|
|
20230725,123500,62233060,5070,5070,5070,5070,0
|
|
20230725,123400,62233060,5070,5070,5070,5070,1
|
|
20230725,123300,62227990,5070,5070,5070,5070,4
|
|
20230725,123200,62207710,5030,5030,5030,5030,14
|
|
20230725,123100,62137290,5030,5030,5030,5030,0
|
|
20230725,123000,62137290,5030,5030,5030,5030,150
|
|
20230725,122900,61382790,5040,5040,5040,5040,0
|
|
20230725,122800,61382790,5040,5040,5040,5040,0
|
|
20230725,122700,61382790,5040,5040,5040,5040,150
|
|
20230725,122600,60626790,5040,5070,5070,5040,204
|
|
20230725,122500,59596010,5080,5080,5080,5080,59
|
|
20230725,122400,59296290,5090,5090,5090,5090,44
|
|
20230725,122300,59072330,5090,5090,5090,5090,0
|
|
20230725,122200,59072330,5090,5090,5090,5090,0
|
|
20230725,122100,59072330,5090,5090,5090,5090,0
|
|
20230725,122000,59072330,5090,5090,5090,5090,0
|
|
20230725,121900,59072330,5090,5090,5090,5090,0
|
|
20230725,121800,59072330,5090,5090,5090,5090,0
|
|
20230725,121700,59072330,5090,5090,5090,5090,0
|
|
20230725,121600,59072330,5090,5090,5090,5090,0
|
|
20230725,121500,59072330,5090,5090,5090,5090,0
|
|
20230725,121400,59072330,5090,5090,5090,5090,0
|
|
20230725,121300,59072330,5090,5090,5090,5090,0
|
|
20230725,121200,59072330,5090,5090,5090,5090,0
|
|
20230725,121100,59072330,5090,5090,5090,5090,0
|
|
20230725,121000,59072330,5090,5090,5090,5090,0
|
|
20230725,120900,59072330,5090,5090,5090,5090,0
|
|
20230725,120800,59072330,5090,5090,5090,5090,0
|
|
20230725,120700,59072330,5090,5090,5090,5090,0
|
|
20230725,120600,59072330,5090,5090,5090,5090,0
|
|
20230725,120500,59072330,5090,5090,5090,5090,0
|
|
20230725,120400,59072330,5090,5090,5090,5090,0
|
|
20230725,120300,59072330,5090,5090,5090,5090,0
|
|
20230725,120200,59072330,5090,5090,5090,5090,0
|
|
20230725,120100,59072330,5090,5090,5090,5090,0
|
|
20230725,120000,59072330,5090,5090,5090,5090,0
|
|
20230725,115900,59072330,5090,5090,5090,5090,0
|
|
20230725,115800,59072330,5090,5090,5090,5090,0
|
|
20230725,115700,59072330,5090,5090,5090,5090,0
|
|
20230725,115600,59072330,5090,5090,5090,5090,0
|
|
20230725,115500,59072330,5090,5090,5090,5090,0
|
|
20230725,115400,59072330,5090,5090,5090,5090,0
|
|
20230725,115300,59072330,5090,5090,5090,5090,2
|
|
20230725,115200,59062150,5060,5060,5060,5060,0
|
|
20230725,115100,59062150,5060,5060,5060,5060,0
|
|
20230725,115000,59062150,5060,5060,5060,5060,26
|
|
20230725,114900,58930590,5090,5090,5090,5090,0
|
|
20230725,114800,58930590,5090,5090,5090,5090,0
|
|
20230725,114700,58930590,5090,5090,5090,5090,0
|
|
20230725,114600,58930590,5090,5090,5090,5090,0
|
|
20230725,114500,58930590,5090,5090,5090,5090,0
|
|
20230725,114400,58930590,5090,5090,5090,5090,0
|
|
20230725,114300,58930590,5090,5090,5090,5090,0
|
|
20230725,114200,58930590,5090,5090,5090,5090,0
|
|
20230725,114100,58930590,5090,5090,5090,5090,0
|
|
20230725,114000,58930590,5090,5090,5090,5090,0
|
|
20230725,113900,58930590,5090,5090,5090,5090,0
|
|
20230725,113800,58930590,5090,5090,5090,5090,0
|
|
20230725,113700,58930590,5090,5090,5090,5090,0
|
|
20230725,113600,58930590,5090,5090,5090,5090,0
|
|
20230725,113500,58930590,5090,5090,5090,5090,0
|
|
20230725,113400,58930590,5090,5090,5090,5090,0
|
|
20230725,113300,58930590,5090,5090,5090,5090,0
|
|
20230725,113200,58930590,5090,5090,5090,5090,0
|
|
20230725,113100,58930590,5090,5090,5090,5090,0
|
|
20230725,113000,58930590,5090,5090,5090,5090,0
|
|
20230725,112900,58930590,5090,5090,5090,5090,0
|
|
20230725,112800,58930590,5090,5070,5090,5070,21
|
|
20230725,112700,58824050,5030,5030,5030,5030,0
|
|
20230725,112600,58824050,5030,5030,5030,5030,147
|
|
20230725,112500,58084640,5030,5030,5030,5030,181
|
|
20230725,112400,57174210,5030,5060,5060,5030,4677
|
|
20230725,112300,33601050,5060,5060,5060,5060,0
|
|
20230725,112200,33601050,5060,5060,5060,5060,0
|
|
20230725,112100,33601050,5060,5060,5060,5060,0
|
|
20230725,112000,33601050,5060,5060,5060,5060,377
|
|
20230725,111900,31693430,5050,5050,5050,5050,0
|
|
20230725,111800,31693430,5050,5050,5050,5050,0
|
|
20230725,111700,31693430,5050,5050,5050,5050,96
|
|
20230725,111600,31208630,5050,5050,5050,5050,0
|
|
20230725,111500,31208630,5050,5050,5050,5050,0
|
|
20230725,111400,31208630,5050,5050,5050,5050,0
|
|
20230725,111300,31208630,5050,5050,5050,5050,380
|
|
20230725,111200,29289630,5040,5040,5040,5040,0
|
|
20230725,111100,29289630,5040,5040,5040,5040,138
|
|
20230725,111000,28594110,5040,5040,5040,5040,0
|
|
20230725,110900,28594110,5040,5040,5040,5040,10
|
|
20230725,110800,28543710,5040,5030,5040,5030,40
|
|
20230725,110700,28342330,5030,5030,5030,5030,0
|
|
20230725,110600,28342330,5030,5030,5030,5030,30
|
|
20230725,110500,28191430,5030,5030,5030,5030,0
|
|
20230725,110400,28191430,5030,5030,5030,5030,0
|
|
20230725,110300,28191430,5030,5030,5030,5030,0
|
|
20230725,110200,28191430,5030,5030,5030,5030,97
|
|
20230725,110100,27703520,5040,5040,5040,5040,0
|
|
20230725,110000,27703520,5040,5040,5040,5040,0
|
|
20230725,105900,27703520,5040,5050,5050,5040,249
|
|
20230725,105800,26447670,5060,5060,5060,5060,0
|
|
20230725,105700,26447670,5060,5060,5060,5060,0
|
|
20230725,105600,26447670,5060,5060,5060,5060,0
|
|
20230725,105500,26447670,5060,5060,5060,5060,0
|
|
20230725,105400,26447670,5060,5060,5060,5060,0
|
|
20230725,105300,26447670,5060,5060,5060,5060,3
|
|
20230725,105200,26432490,5060,5060,5060,5060,20
|
|
20230725,105100,26331290,5060,5070,5070,5060,234
|
|
20230725,105000,25147040,5080,5080,5080,5080,0
|
|
20230725,104900,25147040,5080,5080,5080,5080,5
|
|
20230725,104800,25121640,5070,5070,5070,5070,0
|
|
20230725,104700,25121640,5070,5070,5070,5070,0
|
|
20230725,104600,25121640,5070,5080,5080,5070,229
|
|
20230725,104500,23960540,5080,5080,5080,5080,41
|
|
20230725,104400,23752260,5080,5080,5080,5080,0
|
|
20230725,104300,23752260,5080,5080,5080,5080,0
|
|
20230725,104200,23752260,5080,5080,5080,5080,5
|
|
20230725,104100,23726860,5060,5060,5060,5060,0
|
|
20230725,104000,23726860,5060,5060,5060,5060,0
|
|
20230725,103900,23726860,5060,5060,5060,5060,0
|
|
20230725,103800,23726860,5060,5060,5060,5060,0
|
|
20230725,103700,23726860,5060,5060,5060,5060,0
|
|
20230725,103600,23726860,5060,5060,5060,5060,0
|
|
20230725,103500,23726860,5060,5060,5060,5060,0
|
|
20230725,103400,23726860,5060,5070,5070,5060,3
|
|
20230725,103300,23711670,5050,5090,5090,5050,318
|
|
20230725,103200,22105510,5050,5080,5080,5050,393
|
|
20230725,103100,20114480,5120,5100,5120,5100,224
|
|
20230725,103000,18969700,5090,5090,5090,5090,0
|
|
20230725,102900,18969700,5090,5090,5090,5090,0
|
|
20230725,102800,18969700,5090,5090,5090,5090,0
|
|
20230725,102700,18969700,5090,5090,5090,5090,0
|
|
20230725,102600,18969700,5090,5100,5100,5090,422
|
|
20230725,102500,16819210,5110,5120,5120,5110,270
|
|
20230725,102400,15438390,5130,5130,5130,5130,16
|
|
20230725,102300,15356310,5130,5130,5130,5130,1
|
|
20230725,102200,15351180,5130,5130,5130,5130,0
|
|
20230725,102100,15351180,5130,5130,5130,5130,0
|
|
20230725,102000,15351180,5130,5130,5130,5130,2
|
|
20230725,101900,15340920,5130,5130,5130,5130,1
|
|
20230725,101800,15335790,5130,5130,5130,5130,0
|
|
20230725,101700,15335790,5130,5130,5130,5130,1
|
|
20230725,101600,15330660,5130,5140,5140,5130,192
|
|
20230725,101500,14345330,5140,5140,5140,5140,0
|
|
20230725,101400,14345330,5140,5140,5140,5140,0
|
|
20230725,101300,14345330,5140,5140,5140,5140,100
|
|
20230725,101200,13831330,5150,5150,5150,5150,0
|
|
20230725,101100,13831330,5150,5150,5150,5150,0
|
|
20230725,101000,13831330,5150,5150,5150,5150,23
|
|
20230725,100900,13712880,5150,5150,5150,5150,0
|
|
20230725,100800,13712880,5150,5150,5150,5150,0
|
|
20230725,100700,13712880,5150,5150,5150,5150,100
|
|
20230725,100600,13197880,5150,5150,5150,5150,2
|
|
20230725,100500,13187580,5140,5140,5140,5140,0
|
|
20230725,100400,13187580,5140,5140,5140,5140,21
|
|
20230725,100300,13079640,5150,5150,5150,5150,0
|
|
20230725,100200,13079640,5150,5150,5150,5150,5
|
|
20230725,100100,13053890,5160,5160,5160,5160,100
|
|
20230725,100000,12537890,5160,5160,5160,5160,0
|
|
20230725,095900,12537890,5160,5160,5160,5160,0
|
|
20230725,095800,12537890,5160,5150,5160,5130,236
|
|
20230725,095700,11324010,5160,5160,5160,5160,0
|
|
20230725,095600,11324010,5160,5160,5160,5160,78
|
|
20230725,095500,10921530,5160,5180,5180,5160,80
|
|
20230725,095400,10508280,5190,5190,5190,5190,6
|
|
20230725,095300,10477140,5190,5190,5190,5190,0
|
|
20230725,095200,10477140,5190,5190,5190,5190,0
|
|
20230725,095100,10477140,5190,5190,5190,5190,0
|
|
20230725,095000,10477140,5190,5190,5190,5190,0
|
|
20230725,094900,10477140,5190,5190,5190,5190,10
|
|
20230725,094800,10425240,5180,5180,5180,5180,7
|
|
20230725,094700,10388980,5170,5170,5170,5170,0
|
|
20230725,094600,10388980,5170,5170,5170,5170,110
|
|
20230725,094500,9820280,5180,5180,5180,5180,0
|
|
20230725,094400,9820280,5180,5180,5180,5180,0
|
|
20230725,094300,9820280,5180,5180,5180,5180,0
|
|
20230725,094200,9820280,5180,5190,5190,5180,33
|
|
20230725,094100,9649320,5180,5180,5180,5180,0
|
|
20230725,094000,9649320,5180,5180,5180,5180,0
|
|
20230725,093900,9649320,5180,5180,5180,5180,0
|
|
20230725,093800,9649320,5180,5180,5180,5180,0
|
|
20230725,093700,9649320,5180,5180,5180,5180,0
|
|
20230725,093600,9649320,5180,5180,5180,5180,0
|
|
20230725,093500,9649320,5180,5210,5210,5180,20
|
|
20230725,093400,9545570,5180,5180,5180,5180,0
|
|
20230725,093300,9545570,5180,5210,5210,5180,100
|
|
20230725,093200,9026980,5240,5240,5240,5240,0
|
|
20230725,093100,9026980,5240,5240,5240,5240,0
|
|
20230725,093000,9026980,5240,5240,5240,5240,0
|
|
20230725,092900,9026980,5240,5240,5240,5240,0
|
|
20230725,092800,9026980,5240,5240,5240,5240,10
|
|
20230725,092700,8974580,5250,5250,5250,5250,0
|
|
20230725,092600,8974580,5250,5250,5250,5250,0
|
|
20230725,092500,8974580,5250,5250,5250,5250,0
|
|
20230725,092400,8974580,5250,5250,5250,5250,0
|
|
20230725,092300,8974580,5250,5250,5250,5250,0
|
|
20230725,092200,8974580,5250,5250,5250,5250,0
|
|
20230725,092100,8974580,5250,5230,5250,5230,50
|
|
20230725,092000,8712190,5220,5220,5220,5220,0
|
|
20230725,091900,8712190,5220,5220,5220,5220,1
|
|
20230725,091800,8706970,5230,5230,5230,5230,0
|
|
20230725,091700,8706970,5230,5230,5230,5230,0
|
|
20230725,091600,8706970,5230,5230,5230,5230,0
|
|
20230725,091500,8706970,5230,5230,5230,5230,0
|
|
20230725,091400,8706970,5230,5230,5230,5230,0
|
|
20230725,091300,8706970,5230,5230,5230,5230,2
|
|
20230725,091200,8696510,5230,5230,5230,5230,0
|
|
20230725,091100,8696510,5230,5230,5230,5230,2
|
|
20230725,091000,8686050,5170,5240,5240,5170,505
|
|
20230725,090900,6066530,5220,5230,5230,5220,40
|
|
20230725,090800,5857380,5240,5270,5270,5240,44
|
|
20230725,090700,5626760,5240,5240,5240,5240,0
|
|
20230725,090600,5626760,5240,5240,5240,5240,15
|
|
20230725,090500,5548160,5230,5230,5230,5230,40
|
|
20230725,090400,5338960,5240,5230,5240,5230,634
|
|
20230725,090300,2023120,5240,5270,5270,5240,137
|
|
20230725,090200,1304990,5340,5340,5340,5340,0
|
|
20230725,090100,1304990,5340,5340,5340,5270,3
|
|
20230725,090000,1289040,5240,5240,5240,5240,246
|