670 lines
30 KiB
CSV
670 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200700,19104320,5990,5990,5990,5990,32
|
|
20230725,200600,19104320,5990,5990,5990,5990,0
|
|
20230725,200500,19104320,5990,5990,5990,5990,0
|
|
20230725,200400,19104320,5990,5990,5990,5990,0
|
|
20230725,200300,19104320,5990,5990,5990,5990,0
|
|
20230725,200200,19104320,5990,5990,5990,5990,0
|
|
20230725,200100,19104320,5990,5990,5990,5990,0
|
|
20230725,200000,19104320,5990,5990,5990,5990,0
|
|
20230725,195900,19104320,5990,5990,5990,5990,0
|
|
20230725,195800,19104320,5990,5990,5990,5990,0
|
|
20230725,195700,19104320,5990,5990,5990,5990,0
|
|
20230725,195600,19104320,5990,5990,5990,5990,0
|
|
20230725,195500,19104320,5990,5990,5990,5990,0
|
|
20230725,195400,19104320,5990,5990,5990,5990,0
|
|
20230725,195300,19104320,5990,5990,5990,5990,0
|
|
20230725,195200,19104320,5990,5990,5990,5990,0
|
|
20230725,195100,19104320,5990,5990,5990,5990,0
|
|
20230725,195000,19104320,5990,5990,5990,5990,0
|
|
20230725,194900,19104320,5990,5990,5990,5990,0
|
|
20230725,194800,19104320,5990,5990,5990,5990,0
|
|
20230725,194700,19104320,5990,5990,5990,5990,0
|
|
20230725,194600,19104320,5990,5990,5990,5990,0
|
|
20230725,194500,19104320,5990,5990,5990,5990,0
|
|
20230725,194400,19104320,5990,5990,5990,5990,0
|
|
20230725,194300,19104320,5990,5990,5990,5990,0
|
|
20230725,194200,19104320,5990,5990,5990,5990,0
|
|
20230725,194100,19104320,5990,5990,5990,5990,0
|
|
20230725,194000,19104320,5990,5990,5990,5990,0
|
|
20230725,193900,19104320,5990,5990,5990,5990,0
|
|
20230725,193800,19104320,5990,5990,5990,5990,0
|
|
20230725,193700,19104320,5990,5990,5990,5990,32
|
|
20230725,193600,19104320,5990,5990,5990,5990,0
|
|
20230725,193500,19104320,5990,5990,5990,5990,0
|
|
20230725,193400,19104320,5990,5990,5990,5990,0
|
|
20230725,193300,19104320,5990,5990,5990,5990,0
|
|
20230725,193200,19104320,5990,5990,5990,5990,0
|
|
20230725,193100,19104320,5990,5990,5990,5990,0
|
|
20230725,193000,19104320,5990,5990,5990,5990,0
|
|
20230725,192900,19104320,5990,5990,5990,5990,0
|
|
20230725,192800,19104320,5990,5990,5990,5990,0
|
|
20230725,192700,19104320,5990,5990,5990,5990,0
|
|
20230725,192600,19104320,5990,5990,5990,5990,0
|
|
20230725,192500,19104320,5990,5990,5990,5990,0
|
|
20230725,192400,19104320,5990,5990,5990,5990,0
|
|
20230725,192300,19104320,5990,5990,5990,5990,0
|
|
20230725,192200,19104320,5990,5990,5990,5990,0
|
|
20230725,192100,19104320,5990,5990,5990,5990,0
|
|
20230725,192000,19104320,5990,5990,5990,5990,0
|
|
20230725,191900,19104320,5990,5990,5990,5990,0
|
|
20230725,191800,19104320,5990,5990,5990,5990,0
|
|
20230725,191700,19104320,5990,5990,5990,5990,0
|
|
20230725,191600,19104320,5990,5990,5990,5990,0
|
|
20230725,191500,19104320,5990,5990,5990,5990,0
|
|
20230725,191400,19104320,5990,5990,5990,5990,0
|
|
20230725,191300,19104320,5990,5990,5990,5990,0
|
|
20230725,191200,19104320,5990,5990,5990,5990,0
|
|
20230725,191100,19104320,5990,5990,5990,5990,0
|
|
20230725,191000,19104320,5990,5990,5990,5990,0
|
|
20230725,190900,19104320,5990,5990,5990,5990,0
|
|
20230725,190800,19104320,5990,5990,5990,5990,0
|
|
20230725,190700,19104320,5990,5990,5990,5990,32
|
|
20230725,190600,19104320,5990,5990,5990,5990,0
|
|
20230725,190500,19104320,5990,5990,5990,5990,0
|
|
20230725,190400,19104320,5990,5990,5990,5990,0
|
|
20230725,190300,19104320,5990,5990,5990,5990,0
|
|
20230725,190200,19104320,5990,5990,5990,5990,0
|
|
20230725,190100,19104320,5990,5990,5990,5990,0
|
|
20230725,190000,19104320,5990,5990,5990,5990,0
|
|
20230725,185900,19104320,5990,5990,5990,5990,0
|
|
20230725,185800,19104320,5990,5990,5990,5990,0
|
|
20230725,185700,19104320,5990,5990,5990,5990,0
|
|
20230725,185600,19104320,5990,5990,5990,5990,0
|
|
20230725,185500,19104320,5990,5990,5990,5990,0
|
|
20230725,185400,19104320,5990,5990,5990,5990,0
|
|
20230725,185300,19104320,5990,5990,5990,5990,0
|
|
20230725,185200,19104320,5990,5990,5990,5990,0
|
|
20230725,185100,19104320,5990,5990,5990,5990,0
|
|
20230725,185000,19104320,5990,5990,5990,5990,0
|
|
20230725,184900,19104320,5990,5990,5990,5990,0
|
|
20230725,184800,19104320,5990,5990,5990,5990,0
|
|
20230725,184700,19104320,5990,5990,5990,5990,0
|
|
20230725,184600,19104320,5990,5990,5990,5990,0
|
|
20230725,184500,19104320,5990,5990,5990,5990,0
|
|
20230725,184400,19104320,5990,5990,5990,5990,0
|
|
20230725,184300,19104320,5990,5990,5990,5990,0
|
|
20230725,184200,19104320,5990,5990,5990,5990,0
|
|
20230725,184100,19104320,5990,5990,5990,5990,0
|
|
20230725,184000,19104320,5990,5990,5990,5990,0
|
|
20230725,183900,19104320,5990,5990,5990,5990,0
|
|
20230725,183800,19104320,5990,5990,5990,5990,0
|
|
20230725,183700,19104320,5990,5990,5990,5990,32
|
|
20230725,183600,19104320,5990,5990,5990,5990,0
|
|
20230725,183500,19104320,5990,5990,5990,5990,0
|
|
20230725,183400,19104320,5990,5990,5990,5990,0
|
|
20230725,183300,19104320,5990,5990,5990,5990,0
|
|
20230725,183200,19104320,5990,5990,5990,5990,0
|
|
20230725,183100,19104320,5990,5990,5990,5990,0
|
|
20230725,183000,19104320,5990,5990,5990,5990,0
|
|
20230725,182900,19104320,5990,5990,5990,5990,0
|
|
20230725,182800,19104320,5990,5990,5990,5990,0
|
|
20230725,182700,19104320,5990,5990,5990,5990,0
|
|
20230725,182600,19104320,5990,5990,5990,5990,0
|
|
20230725,182500,19104320,5990,5990,5990,5990,0
|
|
20230725,182400,19104320,5990,5990,5990,5990,0
|
|
20230725,182300,19104320,5990,5990,5990,5990,0
|
|
20230725,182200,19104320,5990,5990,5990,5990,0
|
|
20230725,182100,19104320,5990,5990,5990,5990,0
|
|
20230725,182000,19104320,5990,5990,5990,5990,0
|
|
20230725,181900,19104320,5990,5990,5990,5990,0
|
|
20230725,181800,19104320,5990,5990,5990,5990,0
|
|
20230725,181700,19104320,5990,5990,5990,5990,0
|
|
20230725,181600,19104320,5990,5990,5990,5990,0
|
|
20230725,181500,19104320,5990,5990,5990,5990,0
|
|
20230725,181400,19104320,5990,5990,5990,5990,0
|
|
20230725,181300,19104320,5990,5990,5990,5990,0
|
|
20230725,181200,19104320,5990,5990,5990,5990,0
|
|
20230725,181100,19104320,5990,5990,5990,5990,0
|
|
20230725,181000,19104320,5990,5990,5990,5990,0
|
|
20230725,180900,19104320,5990,5990,5990,5990,0
|
|
20230725,180800,19104320,5990,5990,5990,5990,0
|
|
20230725,180700,19104320,5990,5990,5990,5990,32
|
|
20230725,180600,19104320,5990,5990,5990,5990,0
|
|
20230725,180500,19104320,5990,5990,5990,5990,0
|
|
20230725,180400,19104320,5990,5990,5990,5990,0
|
|
20230725,180300,19104320,5990,5990,5990,5990,0
|
|
20230725,180200,19104320,5990,5990,5990,5990,0
|
|
20230725,180100,19104320,5990,5990,5990,5990,0
|
|
20230725,180000,19104320,5990,5990,5990,5990,0
|
|
20230725,175900,19104320,5990,5990,5990,5990,0
|
|
20230725,175800,19104320,5990,5990,5990,5990,0
|
|
20230725,175700,19104320,5990,5990,5990,5990,0
|
|
20230725,175600,19104320,5990,5990,5990,5990,0
|
|
20230725,175500,19104320,5990,5990,5990,5990,0
|
|
20230725,175400,19104320,5990,5990,5990,5990,0
|
|
20230725,175300,19104320,5990,5990,5990,5990,0
|
|
20230725,175200,19104320,5990,5990,5990,5990,0
|
|
20230725,175100,19104320,5990,5990,5990,5990,0
|
|
20230725,175000,19104320,5990,5990,5990,5990,0
|
|
20230725,174900,19104320,5990,5990,5990,5990,0
|
|
20230725,174800,19104320,5990,5990,5990,5990,0
|
|
20230725,174700,19104320,5990,5990,5990,5990,0
|
|
20230725,174600,19104320,5990,5990,5990,5990,0
|
|
20230725,174500,19104320,5990,5990,5990,5990,0
|
|
20230725,174400,19104320,5990,5990,5990,5990,0
|
|
20230725,174300,19104320,5990,5990,5990,5990,0
|
|
20230725,174200,19104320,5990,5990,5990,5990,0
|
|
20230725,174100,19104320,5990,5990,5990,5990,0
|
|
20230725,174000,19104320,5990,5990,5990,5990,0
|
|
20230725,173900,19104320,5990,5990,5990,5990,0
|
|
20230725,173800,19104320,5990,5990,5990,5990,0
|
|
20230725,173700,19104320,5990,5990,5990,5990,32
|
|
20230725,173600,19104320,5990,5990,5990,5990,0
|
|
20230725,173500,19104320,5990,5990,5990,5990,0
|
|
20230725,173400,19104320,5990,5990,5990,5990,0
|
|
20230725,173300,19104320,5990,5990,5990,5990,0
|
|
20230725,173200,19104320,5990,5990,5990,5990,0
|
|
20230725,173100,19104320,5990,5990,5990,5990,0
|
|
20230725,173000,19104320,5990,5990,5990,5990,0
|
|
20230725,172900,19104320,5990,5990,5990,5990,0
|
|
20230725,172800,19104320,5990,5990,5990,5990,0
|
|
20230725,172700,19104320,5990,5990,5990,5990,0
|
|
20230725,172600,19104320,5990,5990,5990,5990,0
|
|
20230725,172500,19104320,5990,5990,5990,5990,0
|
|
20230725,172400,19104320,5990,5990,5990,5990,0
|
|
20230725,172300,19104320,5990,5990,5990,5990,0
|
|
20230725,172200,19104320,5990,5990,5990,5990,0
|
|
20230725,172100,19104320,5990,5990,5990,5990,0
|
|
20230725,172000,19104320,5990,5990,5990,5990,0
|
|
20230725,171900,19104320,5990,5990,5990,5990,0
|
|
20230725,171800,19104320,5990,5990,5990,5990,0
|
|
20230725,171700,19104320,5990,5990,5990,5990,0
|
|
20230725,171600,19104320,5990,5990,5990,5990,0
|
|
20230725,171500,19104320,5990,5990,5990,5990,0
|
|
20230725,171400,19104320,5990,5990,5990,5990,0
|
|
20230725,171300,19104320,5990,5990,5990,5990,0
|
|
20230725,171200,19104320,5990,5990,5990,5990,0
|
|
20230725,171100,19104320,5990,5990,5990,5990,0
|
|
20230725,171000,19104320,5990,5990,5990,5990,0
|
|
20230725,170900,19104320,5990,5990,5990,5990,0
|
|
20230725,170800,19104320,5990,5990,5990,5990,0
|
|
20230725,170700,19104320,5990,5990,5990,5990,32
|
|
20230725,170600,19104320,5990,5990,5990,5990,0
|
|
20230725,170500,19104320,5990,5990,5990,5990,0
|
|
20230725,170400,19104320,5990,5990,5990,5990,0
|
|
20230725,170300,19104320,5990,5990,5990,5990,0
|
|
20230725,170200,19104320,5990,5990,5990,5990,0
|
|
20230725,170100,19104320,5990,5990,5990,5990,0
|
|
20230725,170000,19104320,5990,5990,5990,5990,0
|
|
20230725,165900,19104320,5990,5990,5990,5990,0
|
|
20230725,165800,19104320,5990,5990,5990,5990,0
|
|
20230725,165700,19104320,5990,5990,5990,5990,0
|
|
20230725,165600,19104320,5990,5990,5990,5990,0
|
|
20230725,165500,19104320,5990,5990,5990,5990,0
|
|
20230725,165400,19104320,5990,5990,5990,5990,0
|
|
20230725,165300,19104320,5990,5990,5990,5990,0
|
|
20230725,165200,19104320,5990,5990,5990,5990,0
|
|
20230725,165100,19104320,5990,5990,5990,5990,0
|
|
20230725,165000,19104320,5990,5990,5990,5990,0
|
|
20230725,164900,19104320,5990,5990,5990,5990,0
|
|
20230725,164800,19104320,5990,5990,5990,5990,0
|
|
20230725,164700,19104320,5990,5990,5990,5990,0
|
|
20230725,164600,19104320,5990,5990,5990,5990,0
|
|
20230725,164500,19104320,5990,5990,5990,5990,0
|
|
20230725,164400,19104320,5990,5990,5990,5990,0
|
|
20230725,164300,19104320,5990,5990,5990,5990,0
|
|
20230725,164200,19104320,5990,5990,5990,5990,0
|
|
20230725,164100,19104320,5990,5990,5990,5990,0
|
|
20230725,164000,19104320,5990,5990,5990,5990,0
|
|
20230725,163900,19104320,5990,5990,5990,5990,0
|
|
20230725,163800,19104320,5990,5990,5990,5990,0
|
|
20230725,163700,19104320,5990,5990,5990,5990,32
|
|
20230725,163600,19104320,5990,5990,5990,5990,0
|
|
20230725,163500,19104320,5990,5990,5990,5990,0
|
|
20230725,163400,19104320,5990,5990,5990,5990,0
|
|
20230725,163300,19104320,5990,5990,5990,5990,0
|
|
20230725,163200,19104320,5990,5990,5990,5990,0
|
|
20230725,163100,19104320,5990,5990,5990,5990,0
|
|
20230725,163000,19104320,5990,5990,5990,5990,0
|
|
20230725,162900,19104320,5990,5990,5990,5990,0
|
|
20230725,162800,19104320,5990,5990,5990,5990,0
|
|
20230725,162700,19104320,5990,5990,5990,5990,0
|
|
20230725,162600,19104320,5990,5990,5990,5990,0
|
|
20230725,162500,19104320,5990,5990,5990,5990,0
|
|
20230725,162400,19104320,5990,5990,5990,5990,0
|
|
20230725,162300,19104320,5990,5990,5990,5990,0
|
|
20230725,162200,19104320,5990,5990,5990,5990,0
|
|
20230725,162100,19104320,5990,5990,5990,5990,0
|
|
20230725,162000,19104320,5990,5990,5990,5990,0
|
|
20230725,161900,19104320,5990,5990,5990,5990,0
|
|
20230725,161800,19104320,5990,5990,5990,5990,0
|
|
20230725,161700,19104320,5990,5990,5990,5990,0
|
|
20230725,161600,19104320,5990,5990,5990,5990,0
|
|
20230725,161500,19104320,5990,5990,5990,5990,0
|
|
20230725,161400,19104320,5990,5990,5990,5990,0
|
|
20230725,161300,19104320,5990,5990,5990,5990,0
|
|
20230725,161200,19104320,5990,5990,5990,5990,0
|
|
20230725,161100,19104320,5990,5990,5990,5990,0
|
|
20230725,161000,19104320,5990,5990,5990,5990,0
|
|
20230725,160900,19104320,5990,5990,5990,5990,0
|
|
20230725,160800,19104320,5990,5990,5990,5990,0
|
|
20230725,160700,19104320,5990,5990,5990,5990,32
|
|
20230725,160600,19104320,5990,5990,5990,5990,0
|
|
20230725,160500,19104320,5990,5990,5990,5990,0
|
|
20230725,160400,19104320,5990,5990,5990,5990,0
|
|
20230725,160300,19104320,5990,5990,5990,5990,0
|
|
20230725,160200,19104320,5990,5990,5990,5990,0
|
|
20230725,160100,19104320,5990,5990,5990,5990,0
|
|
20230725,160000,19104320,5990,5990,5990,5990,0
|
|
20230725,155900,19104320,5990,5990,5990,5990,0
|
|
20230725,155800,19104320,5990,5990,5990,5990,0
|
|
20230725,155700,19104320,5990,5990,5990,5990,0
|
|
20230725,155600,19104320,5990,5990,5990,5990,0
|
|
20230725,155500,19104320,5990,5990,5990,5990,0
|
|
20230725,155400,19104320,5990,5990,5990,5990,0
|
|
20230725,155300,19104320,5990,5990,5990,5990,0
|
|
20230725,155200,19104320,5990,5990,5990,5990,0
|
|
20230725,155100,19104320,5990,5990,5990,5990,0
|
|
20230725,155000,19104320,5990,5990,5990,5990,0
|
|
20230725,154900,19104320,5990,5990,5990,5990,0
|
|
20230725,154800,19104320,5990,5990,5990,5990,0
|
|
20230725,154700,19104320,5990,5990,5990,5990,0
|
|
20230725,154600,19104320,5990,5990,5990,5990,0
|
|
20230725,154500,19104320,5990,5990,5990,5990,0
|
|
20230725,154400,19104320,5990,5990,5990,5990,0
|
|
20230725,154300,19104320,5990,5990,5990,5990,0
|
|
20230725,154200,19104320,5990,5990,5990,5990,0
|
|
20230725,154100,19104320,5990,5990,5990,5990,0
|
|
20230725,154000,19104320,5990,5990,5990,5990,0
|
|
20230725,153900,19104320,5990,5990,5990,5990,0
|
|
20230725,153800,19104320,5990,5990,5990,5990,0
|
|
20230725,153700,19104320,5990,5990,5990,5990,32
|
|
20230725,153600,19104320,5990,5990,5990,5990,0
|
|
20230725,153500,19104320,5990,5990,5990,5990,0
|
|
20230725,153400,19104320,5990,5990,5990,5990,0
|
|
20230725,153300,19104320,5990,5990,5990,5990,0
|
|
20230725,153200,19104320,5990,5990,5990,5990,0
|
|
20230725,153100,19104320,5990,5990,5990,5990,0
|
|
20230725,153000,19104320,5990,5990,5990,5990,32
|
|
20230725,152900,18912640,6000,6000,6000,6000,0
|
|
20230725,152800,18912640,6000,6000,6000,6000,0
|
|
20230725,152700,18912640,6000,6000,6000,6000,0
|
|
20230725,152600,18912640,6000,6000,6000,6000,0
|
|
20230725,152500,18912640,6000,6000,6000,6000,0
|
|
20230725,152400,18912640,6000,6000,6000,6000,0
|
|
20230725,152300,18912640,6000,6000,6000,6000,0
|
|
20230725,152200,18912640,6000,6000,6000,6000,0
|
|
20230725,152100,18912640,6000,6000,6000,6000,0
|
|
20230725,152000,18912640,6000,6000,6000,6000,0
|
|
20230725,151900,18912640,6000,6000,6000,6000,0
|
|
20230725,151800,18912640,6000,6000,6000,6000,0
|
|
20230725,151700,18912640,6000,6000,6000,6000,0
|
|
20230725,151600,18912640,6000,6000,6000,6000,0
|
|
20230725,151500,18912640,6000,6000,6000,6000,0
|
|
20230725,151400,18912640,6000,6000,6000,6000,0
|
|
20230725,151300,18912640,6000,6000,6000,6000,0
|
|
20230725,151200,18912640,6000,6000,6000,6000,0
|
|
20230725,151100,18912640,6000,6000,6000,6000,0
|
|
20230725,151000,18912640,6000,6000,6000,6000,0
|
|
20230725,150900,18912640,6000,6000,6000,6000,0
|
|
20230725,150800,18912640,6000,6000,6000,6000,0
|
|
20230725,150700,18912640,6000,6000,6000,6000,0
|
|
20230725,150600,18912640,6000,6000,6000,6000,12
|
|
20230725,150500,18840640,6000,6000,6000,6000,0
|
|
20230725,150400,18840640,6000,6000,6000,6000,0
|
|
20230725,150300,18840640,6000,6000,6000,6000,0
|
|
20230725,150200,18840640,6000,6000,6000,6000,0
|
|
20230725,150100,18840640,6000,6000,6000,6000,0
|
|
20230725,150000,18840640,6000,6000,6000,6000,0
|
|
20230725,145900,18840640,6000,6000,6000,6000,0
|
|
20230725,145800,18840640,6000,6000,6000,6000,0
|
|
20230725,145700,18840640,6000,6000,6000,6000,0
|
|
20230725,145600,18840640,6000,6000,6000,6000,83
|
|
20230725,145500,18342640,6000,6000,6000,6000,0
|
|
20230725,145400,18342640,6000,6000,6000,6000,0
|
|
20230725,145300,18342640,6000,6000,6000,6000,0
|
|
20230725,145200,18342640,6000,6000,6000,6000,0
|
|
20230725,145100,18342640,6000,6000,6000,6000,0
|
|
20230725,145000,18342640,6000,6000,6000,6000,0
|
|
20230725,144900,18342640,6000,6000,6000,6000,0
|
|
20230725,144800,18342640,6000,6000,6000,6000,0
|
|
20230725,144700,18342640,6000,6000,6000,6000,0
|
|
20230725,144600,18342640,6000,6000,6000,6000,0
|
|
20230725,144500,18342640,6000,6000,6000,6000,0
|
|
20230725,144400,18342640,6000,6000,6000,6000,7
|
|
20230725,144300,18300640,6000,6000,6000,6000,0
|
|
20230725,144200,18300640,6000,6000,6000,6000,0
|
|
20230725,144100,18300640,6000,6000,6000,6000,0
|
|
20230725,144000,18300640,6000,6000,6000,6000,0
|
|
20230725,143900,18300640,6000,6000,6000,6000,0
|
|
20230725,143800,18300640,6000,6000,6000,6000,0
|
|
20230725,143700,18300640,6000,6000,6000,6000,0
|
|
20230725,143600,18300640,6000,6000,6000,6000,0
|
|
20230725,143500,18300640,6000,6000,6000,6000,0
|
|
20230725,143400,18300640,6000,6000,6000,6000,0
|
|
20230725,143300,18300640,6000,6000,6000,6000,0
|
|
20230725,143200,18300640,6000,6000,6000,6000,0
|
|
20230725,143100,18300640,6000,6000,6000,6000,0
|
|
20230725,143000,18300640,6000,6000,6000,6000,0
|
|
20230725,142900,18300640,6000,6000,6000,6000,0
|
|
20230725,142800,18300640,6000,6000,6000,6000,0
|
|
20230725,142700,18300640,6000,6000,6000,6000,62
|
|
20230725,142600,17928640,6000,6000,6000,6000,0
|
|
20230725,142500,17928640,6000,6000,6000,6000,200
|
|
20230725,142400,16728640,6000,6000,6000,6000,238
|
|
20230725,142300,15300640,6000,6000,6000,6000,0
|
|
20230725,142200,15300640,6000,6000,6000,6000,0
|
|
20230725,142100,15300640,6000,6000,6000,6000,0
|
|
20230725,142000,15300640,6000,6000,6000,6000,0
|
|
20230725,141900,15300640,6000,6000,6000,6000,0
|
|
20230725,141800,15300640,6000,6000,6000,6000,0
|
|
20230725,141700,15300640,6000,6000,6000,6000,0
|
|
20230725,141600,15300640,6000,6000,6000,6000,0
|
|
20230725,141500,15300640,6000,6000,6000,6000,0
|
|
20230725,141400,15300640,6000,6000,6000,6000,0
|
|
20230725,141300,15300640,6000,6000,6000,6000,0
|
|
20230725,141200,15300640,6000,6000,6000,6000,0
|
|
20230725,141100,15300640,6000,6000,6000,6000,0
|
|
20230725,141000,15300640,6000,6000,6000,6000,0
|
|
20230725,140900,15300640,6000,6000,6000,6000,0
|
|
20230725,140800,15300640,6000,6000,6000,6000,0
|
|
20230725,140700,15300640,6000,6000,6000,6000,0
|
|
20230725,140600,15300640,6000,6000,6000,6000,0
|
|
20230725,140500,15300640,6000,6000,6000,6000,0
|
|
20230725,140400,15300640,6000,6000,6000,6000,0
|
|
20230725,140300,15300640,6000,6000,6000,6000,0
|
|
20230725,140200,15300640,6000,6000,6000,6000,0
|
|
20230725,140100,15300640,6000,6000,6000,6000,0
|
|
20230725,140000,15300640,6000,6000,6000,6000,0
|
|
20230725,135900,15300640,6000,6000,6000,6000,0
|
|
20230725,135800,15300640,6000,6000,6000,6000,999
|
|
20230725,135700,9306640,6000,6000,6000,6000,0
|
|
20230725,135600,9306640,6000,6000,6000,6000,0
|
|
20230725,135500,9306640,6000,6000,6000,6000,0
|
|
20230725,135400,9306640,6000,6000,6000,6000,50
|
|
20230725,135300,9006640,6000,6000,6000,6000,0
|
|
20230725,135200,9006640,6000,6000,6000,6000,0
|
|
20230725,135100,9006640,6000,6000,6000,6000,0
|
|
20230725,135000,9006640,6000,6000,6000,6000,0
|
|
20230725,134900,9006640,6000,6000,6000,6000,0
|
|
20230725,134800,9006640,6000,6000,6000,6000,0
|
|
20230725,134700,9006640,6000,6000,6000,6000,0
|
|
20230725,134600,9006640,6000,6000,6000,6000,0
|
|
20230725,134500,9006640,6000,6000,6000,6000,0
|
|
20230725,134400,9006640,6000,6000,6000,6000,0
|
|
20230725,134300,9006640,6000,6000,6000,6000,0
|
|
20230725,134200,9006640,6000,6000,6000,6000,0
|
|
20230725,134100,9006640,6000,6000,6000,6000,0
|
|
20230725,134000,9006640,6000,6000,6000,6000,0
|
|
20230725,133900,9006640,6000,6000,6000,6000,0
|
|
20230725,133800,9006640,6000,6000,6000,6000,0
|
|
20230725,133700,9006640,6000,6000,6000,6000,0
|
|
20230725,133600,9006640,6000,6000,6000,6000,0
|
|
20230725,133500,9006640,6000,6000,6000,6000,0
|
|
20230725,133400,9006640,6000,6000,6000,6000,0
|
|
20230725,133300,9006640,6000,6000,6000,6000,0
|
|
20230725,133200,9006640,6000,6000,6000,6000,0
|
|
20230725,133100,9006640,6000,6000,6000,6000,0
|
|
20230725,133000,9006640,6000,6000,6000,6000,0
|
|
20230725,132900,9006640,6000,6000,6000,6000,0
|
|
20230725,132800,9006640,6000,5970,6000,5970,16
|
|
20230725,132700,8911090,6000,6000,6000,6000,0
|
|
20230725,132600,8911090,6000,6000,6000,6000,0
|
|
20230725,132500,8911090,6000,6000,6000,6000,0
|
|
20230725,132400,8911090,6000,6000,6000,6000,0
|
|
20230725,132300,8911090,6000,6000,6000,6000,0
|
|
20230725,132200,8911090,6000,6000,6000,6000,50
|
|
20230725,132100,8611090,5980,5980,5980,5980,0
|
|
20230725,132000,8611090,5980,5980,5980,5980,0
|
|
20230725,131900,8611090,5980,5980,5980,5980,0
|
|
20230725,131800,8611090,5980,5980,5980,5980,0
|
|
20230725,131700,8611090,5980,5980,5980,5980,0
|
|
20230725,131600,8611090,5980,5980,5980,5980,0
|
|
20230725,131500,8611090,5980,5980,5980,5980,0
|
|
20230725,131400,8611090,5980,5980,5980,5980,101
|
|
20230725,131300,8007110,6020,6020,6020,6020,0
|
|
20230725,131200,8007110,6020,6020,6020,6020,0
|
|
20230725,131100,8007110,6020,6020,6020,6020,0
|
|
20230725,131000,8007110,6020,6020,6020,6020,0
|
|
20230725,130900,8007110,6020,6020,6020,6020,0
|
|
20230725,130800,8007110,6020,6020,6020,6020,0
|
|
20230725,130700,8007110,6020,6020,6020,6020,0
|
|
20230725,130600,8007110,6020,6020,6020,6020,0
|
|
20230725,130500,8007110,6020,6020,6020,6020,0
|
|
20230725,130400,8007110,6020,6020,6020,6020,0
|
|
20230725,130300,8007110,6020,6020,6020,6020,0
|
|
20230725,130200,8007110,6020,6020,6020,6020,0
|
|
20230725,130100,8007110,6020,6020,6020,6020,0
|
|
20230725,130000,8007110,6020,6020,6020,6020,0
|
|
20230725,125900,8007110,6020,6020,6020,6020,0
|
|
20230725,125800,8007110,6020,6020,6020,6020,0
|
|
20230725,125700,8007110,6020,6020,6020,6020,0
|
|
20230725,125600,8007110,6020,6020,6020,6020,0
|
|
20230725,125500,8007110,6020,6020,6020,6020,0
|
|
20230725,125400,8007110,6020,6020,6020,6020,0
|
|
20230725,125300,8007110,6020,6020,6020,6020,0
|
|
20230725,125200,8007110,6020,6020,6020,6020,0
|
|
20230725,125100,8007110,6020,6020,6020,6020,0
|
|
20230725,125000,8007110,6020,6020,6020,6020,0
|
|
20230725,124900,8007110,6020,6020,6020,6020,0
|
|
20230725,124800,8007110,6020,6020,6020,6020,0
|
|
20230725,124700,8007110,6020,6020,6020,6020,0
|
|
20230725,124600,8007110,6020,6020,6020,6020,0
|
|
20230725,124500,8007110,6020,6020,6020,6020,0
|
|
20230725,124400,8007110,6020,6020,6020,6020,0
|
|
20230725,124300,8007110,6020,6020,6020,6020,0
|
|
20230725,124200,8007110,6020,6020,6020,6020,0
|
|
20230725,124100,8007110,6020,6020,6020,6020,0
|
|
20230725,124000,8007110,6020,6020,6020,6020,0
|
|
20230725,123900,8007110,6020,6020,6020,6020,0
|
|
20230725,123800,8007110,6020,6020,6020,6020,0
|
|
20230725,123700,8007110,6020,6020,6020,6020,0
|
|
20230725,123600,8007110,6020,6020,6020,6020,0
|
|
20230725,123500,8007110,6020,6020,6020,6020,0
|
|
20230725,123400,8007110,6020,6020,6020,6020,0
|
|
20230725,123300,8007110,6020,6020,6020,6020,0
|
|
20230725,123200,8007110,6020,6020,6020,6020,0
|
|
20230725,123100,8007110,6020,6020,6020,6020,0
|
|
20230725,123000,8007110,6020,6020,6020,6020,0
|
|
20230725,122900,8007110,6020,6020,6020,6020,0
|
|
20230725,122800,8007110,6020,6020,6020,6020,0
|
|
20230725,122700,8007110,6020,6020,6020,6020,0
|
|
20230725,122600,8007110,6020,6020,6020,6020,0
|
|
20230725,122500,8007110,6020,6020,6020,6020,0
|
|
20230725,122400,8007110,6020,6020,6020,6020,0
|
|
20230725,122300,8007110,6020,6020,6020,6020,0
|
|
20230725,122200,8007110,6020,6020,6020,6020,0
|
|
20230725,122100,8007110,6020,6020,6020,6020,0
|
|
20230725,122000,8007110,6020,6020,6020,6020,0
|
|
20230725,121900,8007110,6020,6020,6020,6020,0
|
|
20230725,121800,8007110,6020,6020,6020,6020,0
|
|
20230725,121700,8007110,6020,6020,6020,6020,0
|
|
20230725,121600,8007110,6020,6020,6020,6020,0
|
|
20230725,121500,8007110,6020,6020,6020,6020,0
|
|
20230725,121400,8007110,6020,6020,6020,6020,0
|
|
20230725,121300,8007110,6020,6020,6020,6020,0
|
|
20230725,121200,8007110,6020,6020,6020,6020,0
|
|
20230725,121100,8007110,6020,6020,6020,6020,0
|
|
20230725,121000,8007110,6020,6020,6020,6020,0
|
|
20230725,120900,8007110,6020,6020,6020,6020,0
|
|
20230725,120800,8007110,6020,6020,6020,6020,0
|
|
20230725,120700,8007110,6020,6020,6020,6020,0
|
|
20230725,120600,8007110,6020,6020,6020,6020,0
|
|
20230725,120500,8007110,6020,6020,6020,6020,0
|
|
20230725,120400,8007110,6020,6020,6020,6020,0
|
|
20230725,120300,8007110,6020,6020,6020,6020,0
|
|
20230725,120200,8007110,6020,6020,6020,6020,0
|
|
20230725,120100,8007110,6020,6020,6020,6020,0
|
|
20230725,120000,8007110,6020,6020,6020,6020,0
|
|
20230725,115900,8007110,6020,6020,6020,6020,0
|
|
20230725,115800,8007110,6020,6020,6020,6020,0
|
|
20230725,115700,8007110,6020,6020,6020,6020,0
|
|
20230725,115600,8007110,6020,6020,6020,6020,0
|
|
20230725,115500,8007110,6020,6020,6020,6020,0
|
|
20230725,115400,8007110,6020,6020,6020,6020,0
|
|
20230725,115300,8007110,6020,6020,6020,6020,0
|
|
20230725,115200,8007110,6020,6020,6020,6020,0
|
|
20230725,115100,8007110,6020,6020,6020,6020,0
|
|
20230725,115000,8007110,6020,6020,6020,6020,0
|
|
20230725,114900,8007110,6020,6020,6020,6020,0
|
|
20230725,114800,8007110,6020,6020,6020,6020,0
|
|
20230725,114700,8007110,6020,6020,6020,6020,0
|
|
20230725,114600,8007110,6020,6020,6020,6020,0
|
|
20230725,114500,8007110,6020,6020,6020,6020,0
|
|
20230725,114400,8007110,6020,6020,6020,6020,0
|
|
20230725,114300,8007110,6020,6020,6020,6020,0
|
|
20230725,114200,8007110,6020,6020,6020,6020,0
|
|
20230725,114100,8007110,6020,6020,6020,6020,0
|
|
20230725,114000,8007110,6020,6020,6020,6020,0
|
|
20230725,113900,8007110,6020,6020,6020,6020,0
|
|
20230725,113800,8007110,6020,6020,6020,6020,0
|
|
20230725,113700,8007110,6020,6020,6020,6020,0
|
|
20230725,113600,8007110,6020,6020,6020,6020,0
|
|
20230725,113500,8007110,6020,6020,6020,6020,0
|
|
20230725,113400,8007110,6020,6020,6020,6020,0
|
|
20230725,113300,8007110,6020,6020,6020,6020,0
|
|
20230725,113200,8007110,6020,6020,6020,6020,0
|
|
20230725,113100,8007110,6020,6020,6020,6020,0
|
|
20230725,113000,8007110,6020,6020,6020,6020,0
|
|
20230725,112900,8007110,6020,6020,6020,6020,0
|
|
20230725,112800,8007110,6020,6020,6020,6020,0
|
|
20230725,112700,8007110,6020,6020,6020,6020,0
|
|
20230725,112600,8007110,6020,6020,6020,6020,0
|
|
20230725,112500,8007110,6020,6020,6020,6020,0
|
|
20230725,112400,8007110,6020,6020,6020,6020,0
|
|
20230725,112300,8007110,6020,6020,6020,6020,0
|
|
20230725,112200,8007110,6020,6020,6020,6020,0
|
|
20230725,112100,8007110,6020,6020,6020,6020,0
|
|
20230725,112000,8007110,6020,6020,6020,6020,0
|
|
20230725,111900,8007110,6020,6020,6020,6020,50
|
|
20230725,111800,7706110,6020,6020,6020,6020,5
|
|
20230725,111700,7676010,6020,6020,6020,6020,0
|
|
20230725,111600,7676010,6020,6020,6020,6020,2
|
|
20230725,111500,7663970,6020,6020,6020,6020,0
|
|
20230725,111400,7663970,6020,6020,6020,6020,0
|
|
20230725,111300,7663970,6020,6020,6020,6020,27
|
|
20230725,111200,7501430,6030,6030,6030,6030,1
|
|
20230725,111100,7495400,6020,6020,6020,6020,0
|
|
20230725,111000,7495400,6020,6020,6020,6020,50
|
|
20230725,110900,7194400,6020,6020,6020,6020,0
|
|
20230725,110800,7194400,6020,6020,6020,6020,0
|
|
20230725,110700,7194400,6020,6020,6020,6020,0
|
|
20230725,110600,7194400,6020,6000,6020,6000,153
|
|
20230725,110500,6274340,6000,6000,6000,6000,50
|
|
20230725,110400,5974340,6050,6050,6050,6050,0
|
|
20230725,110300,5974340,6050,6050,6050,6050,0
|
|
20230725,110200,5974340,6050,6050,6050,6050,0
|
|
20230725,110100,5974340,6050,6050,6050,6050,0
|
|
20230725,110000,5974340,6050,6050,6050,6050,0
|
|
20230725,105900,5974340,6050,6050,6050,6050,0
|
|
20230725,105800,5974340,6050,6050,6050,6050,0
|
|
20230725,105700,5974340,6050,6050,6050,6050,0
|
|
20230725,105600,5974340,6050,6050,6050,6050,0
|
|
20230725,105500,5974340,6050,6050,6050,6050,0
|
|
20230725,105400,5974340,6050,6050,6050,6050,0
|
|
20230725,105300,5974340,6050,6050,6050,6050,0
|
|
20230725,105200,5974340,6050,6050,6050,6050,0
|
|
20230725,105100,5974340,6050,6050,6050,6050,0
|
|
20230725,105000,5974340,6050,6050,6050,6050,0
|
|
20230725,104900,5974340,6050,6050,6050,6050,0
|
|
20230725,104800,5974340,6050,6050,6050,6050,0
|
|
20230725,104700,5974340,6050,6050,6050,6050,0
|
|
20230725,104600,5974340,6050,5990,6050,5950,998
|
|
20230725,104500,30460,6140,6140,6140,6140,0
|
|
20230725,104400,30460,6140,6140,6140,6140,0
|
|
20230725,104300,30460,6140,6140,6140,6140,0
|
|
20230725,104200,30460,6140,6140,6140,6140,0
|
|
20230725,104100,30460,6140,6140,6140,6140,0
|
|
20230725,104000,30460,6140,6140,6140,6140,0
|
|
20230725,103900,30460,6140,6140,6140,6140,0
|
|
20230725,103800,30460,6140,6140,6140,6140,0
|
|
20230725,103700,30460,6140,6140,6140,6140,0
|
|
20230725,103600,30460,6140,6140,6140,6140,0
|
|
20230725,103500,30460,6140,6140,6140,6140,0
|
|
20230725,103400,30460,6140,6140,6140,6140,0
|
|
20230725,103300,30460,6140,6140,6140,6140,0
|
|
20230725,103200,30460,6140,6140,6140,6140,0
|
|
20230725,103100,30460,6140,6140,6140,6140,0
|
|
20230725,103000,30460,6140,6140,6140,6140,0
|
|
20230725,102900,30460,6140,6140,6140,6140,0
|
|
20230725,102800,30460,6140,6140,6140,6140,0
|
|
20230725,102700,30460,6140,6140,6140,6140,0
|
|
20230725,102600,30460,6140,6140,6140,6140,0
|
|
20230725,102500,30460,6140,6140,6140,6140,0
|
|
20230725,102400,30460,6140,6140,6140,6140,0
|
|
20230725,102300,30460,6140,6140,6140,6140,0
|
|
20230725,102200,30460,6140,6140,6140,6140,0
|
|
20230725,102100,30460,6140,6140,6140,6140,0
|
|
20230725,102000,30460,6140,6140,6140,6140,0
|
|
20230725,101900,30460,6140,6140,6140,6140,0
|
|
20230725,101800,30460,6140,6140,6140,6140,0
|
|
20230725,101700,30460,6140,6140,6140,6140,0
|
|
20230725,101600,30460,6140,6140,6140,6140,0
|
|
20230725,101500,30460,6140,6140,6140,6140,0
|
|
20230725,101400,30460,6140,6140,6140,6140,0
|
|
20230725,101300,30460,6140,6140,6140,6140,0
|
|
20230725,101200,30460,6140,6140,6140,6140,0
|
|
20230725,101100,30460,6140,6140,6140,6140,0
|
|
20230725,101000,30460,6140,6140,6140,6140,0
|
|
20230725,100900,30460,6140,6140,6140,6140,0
|
|
20230725,100800,30460,6140,6140,6140,6140,0
|
|
20230725,100700,30460,6140,6140,6140,6140,0
|
|
20230725,100600,30460,6140,6140,6140,6140,2
|
|
20230725,100500,18180,6000,6000,6000,6000,0
|
|
20230725,100400,18180,6000,6000,6000,6000,0
|
|
20230725,100300,18180,6000,6000,6000,6000,0
|
|
20230725,100200,18180,6000,6000,6000,6000,0
|
|
20230725,100100,18180,6000,6000,6000,6000,0
|
|
20230725,100000,18180,6000,6000,6000,6000,0
|
|
20230725,095900,18180,6000,6000,6000,6000,0
|
|
20230725,095800,18180,6000,6000,6000,6000,0
|
|
20230725,095700,18180,6000,6000,6000,6000,0
|
|
20230725,095600,18180,6000,6000,6000,6000,0
|
|
20230725,095500,18180,6000,6000,6000,6000,0
|
|
20230725,095400,18180,6000,6000,6000,6000,0
|
|
20230725,095300,18180,6000,6000,6000,6000,0
|
|
20230725,095200,18180,6000,6000,6000,6000,0
|
|
20230725,095100,18180,6000,6000,6000,6000,0
|
|
20230725,095000,18180,6000,6000,6000,6000,0
|
|
20230725,094900,18180,6000,6000,6000,6000,0
|
|
20230725,094800,18180,6000,6000,6000,6000,0
|
|
20230725,094700,18180,6000,6000,6000,6000,0
|
|
20230725,094600,18180,6000,6000,6000,6000,0
|
|
20230725,094500,18180,6000,6000,6000,6000,2
|
|
20230725,094400,6180,6180,6180,6180,6180,0
|
|
20230725,094300,6180,6180,6180,6180,6180,0
|
|
20230725,094200,6180,6180,6180,6180,6180,0
|
|
20230725,094100,6180,6180,6180,6180,6180,0
|
|
20230725,094000,6180,6180,6180,6180,6180,0
|
|
20230725,093900,6180,6180,6180,6180,6180,0
|
|
20230725,093800,6180,6180,6180,6180,6180,0
|
|
20230725,093700,6180,6180,6180,6180,6180,0
|
|
20230725,093600,6180,6180,6180,6180,6180,0
|
|
20230725,093500,6180,6180,6180,6180,6180,0
|
|
20230725,093400,6180,6180,6180,6180,6180,0
|
|
20230725,093300,6180,6180,6180,6180,6180,0
|
|
20230725,093200,6180,6180,6180,6180,6180,0
|
|
20230725,093100,6180,6180,6180,6180,6180,0
|
|
20230725,093000,6180,6180,6180,6180,6180,0
|
|
20230725,092900,6180,6180,6180,6180,6180,0
|
|
20230725,092800,6180,6180,6180,6180,6180,0
|
|
20230725,092700,6180,6180,6180,6180,6180,0
|
|
20230725,092600,6180,6180,6180,6180,6180,0
|
|
20230725,092500,6180,6180,6180,6180,6180,0
|
|
20230725,092400,6180,6180,6180,6180,6180,0
|
|
20230725,092300,6180,6180,6180,6180,6180,0
|
|
20230725,092200,6180,6180,6180,6180,6180,0
|
|
20230725,092100,6180,6180,6180,6180,6180,0
|
|
20230725,092000,6180,6180,6180,6180,6180,0
|
|
20230725,091900,6180,6180,6180,6180,6180,0
|
|
20230725,091800,6180,6180,6180,6180,6180,0
|
|
20230725,091700,6180,6180,6180,6180,6180,0
|
|
20230725,091600,6180,6180,6180,6180,6180,0
|
|
20230725,091500,6180,6180,6180,6180,6180,0
|
|
20230725,091400,6180,6180,6180,6180,6180,0
|
|
20230725,091300,6180,6180,6180,6180,6180,0
|
|
20230725,091200,6180,6180,6180,6180,6180,0
|
|
20230725,091100,6180,6180,6180,6180,6180,0
|
|
20230725,091000,6180,6180,6180,6180,6180,0
|
|
20230725,090900,6180,6180,6180,6180,6180,0
|
|
20230725,090800,6180,6180,6180,6180,6180,0
|
|
20230725,090700,6180,6180,6180,6180,6180,0
|
|
20230725,090600,6180,6180,6180,6180,6180,1
|
|
20230725,090500,0,6190,6190,6190,6190,0
|
|
20230725,090400,0,6190,6190,6190,6190,0
|
|
20230725,090300,0,6190,6190,6190,6190,0
|
|
20230725,090200,0,6190,6190,6190,6190,0
|
|
20230725,090100,0,6190,6190,6190,6190,0
|
|
20230725,090000,0,6190,6190,6190,6190,0
|