682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,201900,82116200,9600,9600,9600,9600,299
|
|
20230725,201800,82116200,9600,9600,9600,9600,0
|
|
20230725,201700,82116200,9600,9600,9600,9600,0
|
|
20230725,201600,82116200,9600,9600,9600,9600,0
|
|
20230725,201500,82116200,9600,9600,9600,9600,0
|
|
20230725,201400,82116200,9600,9600,9600,9600,0
|
|
20230725,201300,82116200,9600,9600,9600,9600,0
|
|
20230725,201200,82116200,9600,9600,9600,9600,0
|
|
20230725,201100,82116200,9600,9600,9600,9600,0
|
|
20230725,201000,82116200,9600,9600,9600,9600,0
|
|
20230725,200900,82116200,9600,9600,9600,9600,0
|
|
20230725,200800,82116200,9600,9600,9600,9600,0
|
|
20230725,200700,82116200,9600,9600,9600,9600,0
|
|
20230725,200600,82116200,9600,9600,9600,9600,0
|
|
20230725,200500,82116200,9600,9600,9600,9600,0
|
|
20230725,200400,82116200,9600,9600,9600,9600,0
|
|
20230725,200300,82116200,9600,9600,9600,9600,0
|
|
20230725,200200,82116200,9600,9600,9600,9600,0
|
|
20230725,200100,82116200,9600,9600,9600,9600,0
|
|
20230725,200000,82116200,9600,9600,9600,9600,0
|
|
20230725,195900,82116200,9600,9600,9600,9600,0
|
|
20230725,195800,82116200,9600,9600,9600,9600,0
|
|
20230725,195700,82116200,9600,9600,9600,9600,0
|
|
20230725,195600,82116200,9600,9600,9600,9600,0
|
|
20230725,195500,82116200,9600,9600,9600,9600,0
|
|
20230725,195400,82116200,9600,9600,9600,9600,0
|
|
20230725,195300,82116200,9600,9600,9600,9600,0
|
|
20230725,195200,82116200,9600,9600,9600,9600,0
|
|
20230725,195100,82116200,9600,9600,9600,9600,0
|
|
20230725,195000,82116200,9600,9600,9600,9600,0
|
|
20230725,194900,82116200,9600,9600,9600,9600,299
|
|
20230725,194800,82116200,9600,9600,9600,9600,0
|
|
20230725,194700,82116200,9600,9600,9600,9600,0
|
|
20230725,194600,82116200,9600,9600,9600,9600,0
|
|
20230725,194500,82116200,9600,9600,9600,9600,0
|
|
20230725,194400,82116200,9600,9600,9600,9600,0
|
|
20230725,194300,82116200,9600,9600,9600,9600,0
|
|
20230725,194200,82116200,9600,9600,9600,9600,0
|
|
20230725,194100,82116200,9600,9600,9600,9600,0
|
|
20230725,194000,82116200,9600,9600,9600,9600,0
|
|
20230725,193900,82116200,9600,9600,9600,9600,0
|
|
20230725,193800,82116200,9600,9600,9600,9600,0
|
|
20230725,193700,82116200,9600,9600,9600,9600,0
|
|
20230725,193600,82116200,9600,9600,9600,9600,0
|
|
20230725,193500,82116200,9600,9600,9600,9600,0
|
|
20230725,193400,82116200,9600,9600,9600,9600,0
|
|
20230725,193300,82116200,9600,9600,9600,9600,0
|
|
20230725,193200,82116200,9600,9600,9600,9600,0
|
|
20230725,193100,82116200,9600,9600,9600,9600,0
|
|
20230725,193000,82116200,9600,9600,9600,9600,0
|
|
20230725,192900,82116200,9600,9600,9600,9600,0
|
|
20230725,192800,82116200,9600,9600,9600,9600,0
|
|
20230725,192700,82116200,9600,9600,9600,9600,0
|
|
20230725,192600,82116200,9600,9600,9600,9600,0
|
|
20230725,192500,82116200,9600,9600,9600,9600,0
|
|
20230725,192400,82116200,9600,9600,9600,9600,0
|
|
20230725,192300,82116200,9600,9600,9600,9600,0
|
|
20230725,192200,82116200,9600,9600,9600,9600,0
|
|
20230725,192100,82116200,9600,9600,9600,9600,0
|
|
20230725,192000,82116200,9600,9600,9600,9600,0
|
|
20230725,191900,82116200,9600,9600,9600,9600,299
|
|
20230725,191800,82116200,9600,9600,9600,9600,0
|
|
20230725,191700,82116200,9600,9600,9600,9600,0
|
|
20230725,191600,82116200,9600,9600,9600,9600,0
|
|
20230725,191500,82116200,9600,9600,9600,9600,0
|
|
20230725,191400,82116200,9600,9600,9600,9600,0
|
|
20230725,191300,82116200,9600,9600,9600,9600,0
|
|
20230725,191200,82116200,9600,9600,9600,9600,0
|
|
20230725,191100,82116200,9600,9600,9600,9600,0
|
|
20230725,191000,82116200,9600,9600,9600,9600,0
|
|
20230725,190900,82116200,9600,9600,9600,9600,0
|
|
20230725,190800,82116200,9600,9600,9600,9600,0
|
|
20230725,190700,82116200,9600,9600,9600,9600,0
|
|
20230725,190600,82116200,9600,9600,9600,9600,0
|
|
20230725,190500,82116200,9600,9600,9600,9600,0
|
|
20230725,190400,82116200,9600,9600,9600,9600,0
|
|
20230725,190300,82116200,9600,9600,9600,9600,0
|
|
20230725,190200,82116200,9600,9600,9600,9600,0
|
|
20230725,190100,82116200,9600,9600,9600,9600,0
|
|
20230725,190000,82116200,9600,9600,9600,9600,0
|
|
20230725,185900,82116200,9600,9600,9600,9600,0
|
|
20230725,185800,82116200,9600,9600,9600,9600,0
|
|
20230725,185700,82116200,9600,9600,9600,9600,0
|
|
20230725,185600,82116200,9600,9600,9600,9600,0
|
|
20230725,185500,82116200,9600,9600,9600,9600,0
|
|
20230725,185400,82116200,9600,9600,9600,9600,0
|
|
20230725,185300,82116200,9600,9600,9600,9600,0
|
|
20230725,185200,82116200,9600,9600,9600,9600,0
|
|
20230725,185100,82116200,9600,9600,9600,9600,0
|
|
20230725,185000,82116200,9600,9600,9600,9600,0
|
|
20230725,184900,82116200,9600,9600,9600,9600,299
|
|
20230725,184800,82116200,9600,9600,9600,9600,0
|
|
20230725,184700,82116200,9600,9600,9600,9600,0
|
|
20230725,184600,82116200,9600,9600,9600,9600,0
|
|
20230725,184500,82116200,9600,9600,9600,9600,0
|
|
20230725,184400,82116200,9600,9600,9600,9600,0
|
|
20230725,184300,82116200,9600,9600,9600,9600,0
|
|
20230725,184200,82116200,9600,9600,9600,9600,0
|
|
20230725,184100,82116200,9600,9600,9600,9600,0
|
|
20230725,184000,82116200,9600,9600,9600,9600,0
|
|
20230725,183900,82116200,9600,9600,9600,9600,0
|
|
20230725,183800,82116200,9600,9600,9600,9600,0
|
|
20230725,183700,82116200,9600,9600,9600,9600,0
|
|
20230725,183600,82116200,9600,9600,9600,9600,0
|
|
20230725,183500,82116200,9600,9600,9600,9600,0
|
|
20230725,183400,82116200,9600,9600,9600,9600,0
|
|
20230725,183300,82116200,9600,9600,9600,9600,0
|
|
20230725,183200,82116200,9600,9600,9600,9600,0
|
|
20230725,183100,82116200,9600,9600,9600,9600,0
|
|
20230725,183000,82116200,9600,9600,9600,9600,0
|
|
20230725,182900,82116200,9600,9600,9600,9600,0
|
|
20230725,182800,82116200,9600,9600,9600,9600,0
|
|
20230725,182700,82116200,9600,9600,9600,9600,0
|
|
20230725,182600,82116200,9600,9600,9600,9600,0
|
|
20230725,182500,82116200,9600,9600,9600,9600,0
|
|
20230725,182400,82116200,9600,9600,9600,9600,0
|
|
20230725,182300,82116200,9600,9600,9600,9600,0
|
|
20230725,182200,82116200,9600,9600,9600,9600,0
|
|
20230725,182100,82116200,9600,9600,9600,9600,0
|
|
20230725,182000,82116200,9600,9600,9600,9600,0
|
|
20230725,181900,82116200,9600,9600,9600,9600,299
|
|
20230725,181800,82116200,9600,9600,9600,9600,0
|
|
20230725,181700,82116200,9600,9600,9600,9600,0
|
|
20230725,181600,82116200,9600,9600,9600,9600,0
|
|
20230725,181500,82116200,9600,9600,9600,9600,0
|
|
20230725,181400,82116200,9600,9600,9600,9600,0
|
|
20230725,181300,82116200,9600,9600,9600,9600,0
|
|
20230725,181200,82116200,9600,9600,9600,9600,0
|
|
20230725,181100,82116200,9600,9600,9600,9600,0
|
|
20230725,181000,82116200,9600,9600,9600,9600,0
|
|
20230725,180900,82116200,9600,9600,9600,9600,0
|
|
20230725,180800,82116200,9600,9600,9600,9600,0
|
|
20230725,180700,82116200,9600,9600,9600,9600,0
|
|
20230725,180600,82116200,9600,9600,9600,9600,0
|
|
20230725,180500,82116200,9600,9600,9600,9600,0
|
|
20230725,180400,82116200,9600,9600,9600,9600,0
|
|
20230725,180300,82116200,9600,9600,9600,9600,0
|
|
20230725,180200,82116200,9600,9600,9600,9600,0
|
|
20230725,180100,82116200,9600,9600,9600,9600,0
|
|
20230725,180000,82116200,9600,9600,9600,9600,0
|
|
20230725,175900,82116200,9600,9600,9600,9600,0
|
|
20230725,175800,82116200,9600,9600,9600,9600,0
|
|
20230725,175700,82116200,9600,9600,9600,9600,0
|
|
20230725,175600,82116200,9600,9600,9600,9600,0
|
|
20230725,175500,82116200,9600,9600,9600,9600,0
|
|
20230725,175400,82116200,9600,9600,9600,9600,0
|
|
20230725,175300,82116200,9600,9600,9600,9600,0
|
|
20230725,175200,82116200,9600,9600,9600,9600,0
|
|
20230725,175100,82116200,9600,9600,9600,9600,0
|
|
20230725,175000,82116200,9600,9600,9600,9600,0
|
|
20230725,174900,82116200,9600,9600,9600,9600,299
|
|
20230725,174800,82116200,9600,9600,9600,9600,0
|
|
20230725,174700,82116200,9600,9600,9600,9600,0
|
|
20230725,174600,82116200,9600,9600,9600,9600,0
|
|
20230725,174500,82116200,9600,9600,9600,9600,0
|
|
20230725,174400,82116200,9600,9600,9600,9600,0
|
|
20230725,174300,82116200,9600,9600,9600,9600,0
|
|
20230725,174200,82116200,9600,9600,9600,9600,0
|
|
20230725,174100,82116200,9600,9600,9600,9600,0
|
|
20230725,174000,82116200,9600,9600,9600,9600,0
|
|
20230725,173900,82116200,9600,9600,9600,9600,0
|
|
20230725,173800,82116200,9600,9600,9600,9600,0
|
|
20230725,173700,82116200,9600,9600,9600,9600,0
|
|
20230725,173600,82116200,9600,9600,9600,9600,0
|
|
20230725,173500,82116200,9600,9600,9600,9600,0
|
|
20230725,173400,82116200,9600,9600,9600,9600,0
|
|
20230725,173300,82116200,9600,9600,9600,9600,0
|
|
20230725,173200,82116200,9600,9600,9600,9600,0
|
|
20230725,173100,82116200,9600,9600,9600,9600,0
|
|
20230725,173000,82116200,9600,9600,9600,9600,0
|
|
20230725,172900,82116200,9600,9600,9600,9600,0
|
|
20230725,172800,82116200,9600,9600,9600,9600,0
|
|
20230725,172700,82116200,9600,9600,9600,9600,0
|
|
20230725,172600,82116200,9600,9600,9600,9600,0
|
|
20230725,172500,82116200,9600,9600,9600,9600,0
|
|
20230725,172400,82116200,9600,9600,9600,9600,0
|
|
20230725,172300,82116200,9600,9600,9600,9600,0
|
|
20230725,172200,82116200,9600,9600,9600,9600,0
|
|
20230725,172100,82116200,9600,9600,9600,9600,0
|
|
20230725,172000,82116200,9600,9600,9600,9600,0
|
|
20230725,171900,82116200,9600,9600,9600,9600,299
|
|
20230725,171800,82116200,9600,9600,9600,9600,0
|
|
20230725,171700,82116200,9600,9600,9600,9600,0
|
|
20230725,171600,82116200,9600,9600,9600,9600,0
|
|
20230725,171500,82116200,9600,9600,9600,9600,0
|
|
20230725,171400,82116200,9600,9600,9600,9600,0
|
|
20230725,171300,82116200,9600,9600,9600,9600,0
|
|
20230725,171200,82116200,9600,9600,9600,9600,0
|
|
20230725,171100,82116200,9600,9600,9600,9600,0
|
|
20230725,171000,82116200,9600,9600,9600,9600,0
|
|
20230725,170900,82116200,9600,9600,9600,9600,0
|
|
20230725,170800,82116200,9600,9600,9600,9600,0
|
|
20230725,170700,82116200,9600,9600,9600,9600,0
|
|
20230725,170600,82116200,9600,9600,9600,9600,0
|
|
20230725,170500,82116200,9600,9600,9600,9600,0
|
|
20230725,170400,82116200,9600,9600,9600,9600,0
|
|
20230725,170300,82116200,9600,9600,9600,9600,0
|
|
20230725,170200,82116200,9600,9600,9600,9600,0
|
|
20230725,170100,82116200,9600,9600,9600,9600,0
|
|
20230725,170000,82116200,9600,9600,9600,9600,0
|
|
20230725,165900,82116200,9600,9600,9600,9600,0
|
|
20230725,165800,82116200,9600,9600,9600,9600,0
|
|
20230725,165700,82116200,9600,9600,9600,9600,0
|
|
20230725,165600,82116200,9600,9600,9600,9600,0
|
|
20230725,165500,82116200,9600,9600,9600,9600,0
|
|
20230725,165400,82116200,9600,9600,9600,9600,0
|
|
20230725,165300,82116200,9600,9600,9600,9600,0
|
|
20230725,165200,82116200,9600,9600,9600,9600,0
|
|
20230725,165100,82116200,9600,9600,9600,9600,0
|
|
20230725,165000,82116200,9600,9600,9600,9600,0
|
|
20230725,164900,82116200,9600,9600,9600,9600,299
|
|
20230725,164800,82116200,9600,9600,9600,9600,0
|
|
20230725,164700,82116200,9600,9600,9600,9600,0
|
|
20230725,164600,82116200,9600,9600,9600,9600,0
|
|
20230725,164500,82116200,9600,9600,9600,9600,0
|
|
20230725,164400,82116200,9600,9600,9600,9600,0
|
|
20230725,164300,82116200,9600,9600,9600,9600,0
|
|
20230725,164200,82116200,9600,9600,9600,9600,0
|
|
20230725,164100,82116200,9600,9600,9600,9600,0
|
|
20230725,164000,82116200,9600,9600,9600,9600,0
|
|
20230725,163900,82116200,9600,9600,9600,9600,0
|
|
20230725,163800,82116200,9600,9600,9600,9600,0
|
|
20230725,163700,82116200,9600,9600,9600,9600,0
|
|
20230725,163600,82116200,9600,9600,9600,9600,0
|
|
20230725,163500,82116200,9600,9600,9600,9600,0
|
|
20230725,163400,82116200,9600,9600,9600,9600,0
|
|
20230725,163300,82116200,9600,9600,9600,9600,0
|
|
20230725,163200,82116200,9600,9600,9600,9600,0
|
|
20230725,163100,82116200,9600,9600,9600,9600,0
|
|
20230725,163000,82116200,9600,9600,9600,9600,0
|
|
20230725,162900,82116200,9600,9600,9600,9600,0
|
|
20230725,162800,82116200,9600,9600,9600,9600,0
|
|
20230725,162700,82116200,9600,9600,9600,9600,0
|
|
20230725,162600,82116200,9600,9600,9600,9600,0
|
|
20230725,162500,82116200,9600,9600,9600,9600,0
|
|
20230725,162400,82116200,9600,9600,9600,9600,0
|
|
20230725,162300,82116200,9600,9600,9600,9600,0
|
|
20230725,162200,82116200,9600,9600,9600,9600,0
|
|
20230725,162100,82116200,9600,9600,9600,9600,0
|
|
20230725,162000,82116200,9600,9600,9600,9600,0
|
|
20230725,161900,82116200,9600,9600,9600,9600,299
|
|
20230725,161800,82116200,9600,9600,9600,9600,0
|
|
20230725,161700,82116200,9600,9600,9600,9600,0
|
|
20230725,161600,82116200,9600,9600,9600,9600,0
|
|
20230725,161500,82116200,9600,9600,9600,9600,0
|
|
20230725,161400,82116200,9600,9600,9600,9600,0
|
|
20230725,161300,82116200,9600,9600,9600,9600,0
|
|
20230725,161200,82116200,9600,9600,9600,9600,0
|
|
20230725,161100,82116200,9600,9600,9600,9600,0
|
|
20230725,161000,82116200,9600,9600,9600,9600,0
|
|
20230725,160900,82116200,9600,9600,9600,9600,0
|
|
20230725,160800,82116200,9600,9600,9600,9600,0
|
|
20230725,160700,82116200,9600,9600,9600,9600,0
|
|
20230725,160600,82116200,9600,9600,9600,9600,0
|
|
20230725,160500,82116200,9600,9600,9600,9600,0
|
|
20230725,160400,82116200,9600,9600,9600,9600,0
|
|
20230725,160300,82116200,9600,9600,9600,9600,0
|
|
20230725,160200,82116200,9600,9600,9600,9600,0
|
|
20230725,160100,82116200,9600,9600,9600,9600,0
|
|
20230725,160000,82116200,9600,9600,9600,9600,0
|
|
20230725,155900,82116200,9600,9600,9600,9600,0
|
|
20230725,155800,82116200,9600,9600,9600,9600,0
|
|
20230725,155700,82116200,9600,9600,9600,9600,0
|
|
20230725,155600,82116200,9600,9600,9600,9600,0
|
|
20230725,155500,82116200,9600,9600,9600,9600,0
|
|
20230725,155400,82116200,9600,9600,9600,9600,0
|
|
20230725,155300,82116200,9600,9600,9600,9600,0
|
|
20230725,155200,82116200,9600,9600,9600,9600,0
|
|
20230725,155100,82116200,9600,9600,9600,9600,0
|
|
20230725,155000,82116200,9600,9600,9600,9600,0
|
|
20230725,154900,82116200,9600,9600,9600,9600,299
|
|
20230725,154800,82116200,9600,9600,9600,9600,0
|
|
20230725,154700,82116200,9600,9600,9600,9600,0
|
|
20230725,154600,82116200,9600,9600,9600,9600,0
|
|
20230725,154500,82116200,9600,9600,9600,9600,0
|
|
20230725,154400,82116200,9600,9600,9600,9600,0
|
|
20230725,154300,82116200,9600,9600,9600,9600,0
|
|
20230725,154200,82116200,9600,9600,9600,9600,0
|
|
20230725,154100,82116200,9600,9600,9600,9600,0
|
|
20230725,154000,82116200,9600,9600,9600,9600,0
|
|
20230725,153900,82116200,9600,9600,9600,9600,0
|
|
20230725,153800,82116200,9600,9600,9600,9600,0
|
|
20230725,153700,82116200,9600,9600,9600,9600,0
|
|
20230725,153600,82116200,9600,9600,9600,9600,0
|
|
20230725,153500,82116200,9600,9600,9600,9600,0
|
|
20230725,153400,82116200,9600,9600,9600,9600,0
|
|
20230725,153300,82116200,9600,9600,9600,9600,0
|
|
20230725,153200,82116200,9600,9600,9600,9600,0
|
|
20230725,153100,82116200,9600,9600,9600,9600,0
|
|
20230725,153000,82116200,9600,9600,9600,9600,299
|
|
20230725,152900,79245800,9600,9600,9600,9600,0
|
|
20230725,152800,79245800,9600,9600,9600,9600,0
|
|
20230725,152700,79245800,9600,9600,9600,9600,0
|
|
20230725,152600,79245800,9600,9600,9600,9600,0
|
|
20230725,152500,79245800,9600,9600,9600,9600,0
|
|
20230725,152400,79245800,9600,9600,9600,9600,0
|
|
20230725,152300,79245800,9600,9600,9600,9600,0
|
|
20230725,152200,79245800,9600,9600,9600,9600,0
|
|
20230725,152100,79245800,9600,9600,9600,9600,0
|
|
20230725,152000,79245800,9600,9600,9600,9600,0
|
|
20230725,151900,79245800,9600,9600,9600,9600,84
|
|
20230725,151800,78439400,9600,9600,9600,9600,7
|
|
20230725,151700,78372200,9600,9600,9600,9600,11
|
|
20230725,151600,78266600,9600,9600,9600,9600,0
|
|
20230725,151500,78266600,9600,9600,9600,9600,0
|
|
20230725,151400,78266600,9600,9600,9600,9600,0
|
|
20230725,151300,78266600,9600,9600,9600,9600,0
|
|
20230725,151200,78266600,9600,9600,9600,9600,0
|
|
20230725,151100,78266600,9600,9600,9600,9600,0
|
|
20230725,151000,78266600,9600,9600,9600,9600,1
|
|
20230725,150900,78257000,9610,9610,9610,9610,0
|
|
20230725,150800,78257000,9610,9610,9610,9610,1
|
|
20230725,150700,78247390,9600,9600,9600,9600,0
|
|
20230725,150600,78247390,9600,9600,9600,9600,0
|
|
20230725,150500,78247390,9600,9600,9600,9600,0
|
|
20230725,150400,78247390,9600,9600,9600,9600,8
|
|
20230725,150300,78170590,9590,9590,9590,9590,20
|
|
20230725,150200,77978790,9600,9600,9600,9600,16
|
|
20230725,150100,77825190,9600,9600,9600,9600,16
|
|
20230725,150000,77671590,9590,9590,9590,9590,0
|
|
20230725,145900,77671590,9590,9590,9590,9590,0
|
|
20230725,145800,77671590,9590,9590,9590,9590,0
|
|
20230725,145700,77671590,9590,9590,9590,9590,0
|
|
20230725,145600,77671590,9590,9590,9590,9590,1
|
|
20230725,145500,77662000,9590,9590,9590,9590,9
|
|
20230725,145400,77575690,9590,9590,9590,9590,2
|
|
20230725,145300,77556510,9580,9590,9590,9580,66
|
|
20230725,145200,76923770,9590,9590,9590,9590,22
|
|
20230725,145100,76712790,9590,9590,9590,9590,0
|
|
20230725,145000,76712790,9590,9590,9590,9590,0
|
|
20230725,144900,76712790,9590,9590,9590,9590,0
|
|
20230725,144800,76712790,9590,9590,9590,9590,0
|
|
20230725,144700,76712790,9590,9610,9610,9590,727
|
|
20230725,144600,69734350,9610,9610,9610,9610,0
|
|
20230725,144500,69734350,9610,9610,9610,9610,0
|
|
20230725,144400,69734350,9610,9610,9610,9610,0
|
|
20230725,144300,69734350,9610,9620,9620,9610,8
|
|
20230725,144200,69657420,9620,9620,9620,9620,10
|
|
20230725,144100,69561220,9630,9630,9630,9630,1
|
|
20230725,144000,69551590,9620,9620,9620,9620,40
|
|
20230725,143900,69166790,9620,9620,9620,9620,0
|
|
20230725,143800,69166790,9620,9620,9620,9620,0
|
|
20230725,143700,69166790,9620,9620,9620,9620,0
|
|
20230725,143600,69166790,9620,9620,9620,9620,2
|
|
20230725,143500,69147550,9620,9640,9640,9620,55
|
|
20230725,143400,68618410,9640,9640,9640,9640,0
|
|
20230725,143300,68618410,9640,9640,9640,9640,0
|
|
20230725,143200,68618410,9640,9640,9640,9640,0
|
|
20230725,143100,68618410,9640,9640,9640,9640,0
|
|
20230725,143000,68618410,9640,9640,9640,9640,0
|
|
20230725,142900,68618410,9640,9640,9640,9640,0
|
|
20230725,142800,68618410,9640,9640,9640,9640,0
|
|
20230725,142700,68618410,9640,9640,9640,9640,0
|
|
20230725,142600,68618410,9640,9640,9640,9640,0
|
|
20230725,142500,68618410,9640,9640,9640,9640,0
|
|
20230725,142400,68618410,9640,9640,9640,9640,0
|
|
20230725,142300,68618410,9640,9640,9640,9640,0
|
|
20230725,142200,68618410,9640,9640,9640,9640,0
|
|
20230725,142100,68618410,9640,9640,9640,9640,0
|
|
20230725,142000,68618410,9640,9640,9640,9640,0
|
|
20230725,141900,68618410,9640,9640,9640,9640,0
|
|
20230725,141800,68618410,9640,9640,9640,9640,0
|
|
20230725,141700,68618410,9640,9640,9640,9640,0
|
|
20230725,141600,68618410,9640,9640,9640,9640,0
|
|
20230725,141500,68618410,9640,9640,9640,9640,0
|
|
20230725,141400,68618410,9640,9640,9640,9640,0
|
|
20230725,141300,68618410,9640,9640,9640,9640,0
|
|
20230725,141200,68618410,9640,9630,9640,9630,201
|
|
20230725,141100,66681450,9630,9630,9630,9630,0
|
|
20230725,141000,66681450,9630,9630,9630,9630,10
|
|
20230725,140900,66585150,9630,9630,9630,9630,0
|
|
20230725,140800,66585150,9630,9630,9630,9630,2
|
|
20230725,140700,66565890,9630,9630,9630,9630,0
|
|
20230725,140600,66565890,9630,9630,9630,9630,0
|
|
20230725,140500,66565890,9630,9630,9630,9630,1
|
|
20230725,140400,66556260,9610,9610,9610,9610,12
|
|
20230725,140300,66440940,9610,9610,9610,9610,0
|
|
20230725,140200,66440940,9610,9610,9610,9610,0
|
|
20230725,140100,66440940,9610,9610,9610,9610,1
|
|
20230725,140000,66431330,9610,9610,9610,9610,0
|
|
20230725,135900,66431330,9610,9610,9610,9610,0
|
|
20230725,135800,66431330,9610,9610,9610,9610,0
|
|
20230725,135700,66431330,9610,9610,9610,9610,0
|
|
20230725,135600,66431330,9610,9610,9610,9610,0
|
|
20230725,135500,66431330,9610,9610,9610,9610,0
|
|
20230725,135400,66431330,9610,9610,9610,9610,0
|
|
20230725,135300,66431330,9610,9610,9610,9610,0
|
|
20230725,135200,66431330,9610,9610,9610,9610,0
|
|
20230725,135100,66431330,9610,9610,9610,9610,0
|
|
20230725,135000,66431330,9610,9610,9610,9610,0
|
|
20230725,134900,66431330,9610,9610,9610,9610,1
|
|
20230725,134800,66421720,9610,9610,9610,9610,7
|
|
20230725,134700,66354450,9610,9610,9610,9610,0
|
|
20230725,134600,66354450,9610,9610,9610,9610,1
|
|
20230725,134500,66344840,9610,9610,9610,9610,0
|
|
20230725,134400,66344840,9610,9610,9610,9610,0
|
|
20230725,134300,66344840,9610,9610,9610,9610,6
|
|
20230725,134200,66287180,9610,9610,9610,9610,0
|
|
20230725,134100,66287180,9610,9610,9610,9610,15
|
|
20230725,134000,66143030,9610,9610,9610,9610,0
|
|
20230725,133900,66143030,9610,9610,9610,9610,1
|
|
20230725,133800,66133420,9610,9610,9610,9610,0
|
|
20230725,133700,66133420,9610,9610,9610,9610,10
|
|
20230725,133600,66037320,9610,9610,9610,9610,2
|
|
20230725,133500,66018100,9610,9610,9610,9610,0
|
|
20230725,133400,66018100,9610,9610,9610,9610,0
|
|
20230725,133300,66018100,9610,9610,9610,9610,0
|
|
20230725,133200,66018100,9610,9620,9620,9610,11
|
|
20230725,133100,65912380,9630,9630,9630,9630,9
|
|
20230725,133000,65825710,9630,9630,9630,9630,0
|
|
20230725,132900,65825710,9630,9640,9640,9630,9
|
|
20230725,132800,65738960,9630,9630,9630,9630,3
|
|
20230725,132700,65710070,9630,9630,9630,9630,5
|
|
20230725,132600,65661920,9630,9630,9630,9630,5
|
|
20230725,132500,65613770,9630,9630,9630,9630,8
|
|
20230725,132400,65536730,9640,9640,9640,9640,0
|
|
20230725,132300,65536730,9640,9640,9640,9640,2
|
|
20230725,132200,65517450,9640,9640,9640,9640,6
|
|
20230725,132100,65459610,9640,9640,9640,9640,2
|
|
20230725,132000,65440330,9650,9650,9650,9650,0
|
|
20230725,131900,65440330,9650,9650,9650,9650,0
|
|
20230725,131800,65440330,9650,9650,9650,9650,2
|
|
20230725,131700,65421030,9640,9640,9640,9640,0
|
|
20230725,131600,65421030,9640,9640,9640,9640,0
|
|
20230725,131500,65421030,9640,9610,9640,9610,172
|
|
20230725,131400,63763010,9640,9640,9640,9640,0
|
|
20230725,131300,63763010,9640,9640,9640,9640,102
|
|
20230725,131200,62779730,9640,9640,9640,9640,0
|
|
20230725,131100,62779730,9640,9640,9640,9640,0
|
|
20230725,131000,62779730,9640,9640,9640,9640,0
|
|
20230725,130900,62779730,9640,9640,9640,9640,0
|
|
20230725,130800,62779730,9640,9640,9640,9640,0
|
|
20230725,130700,62779730,9640,9640,9640,9640,0
|
|
20230725,130600,62779730,9640,9640,9640,9640,0
|
|
20230725,130500,62779730,9640,9640,9640,9640,0
|
|
20230725,130400,62779730,9640,9640,9640,9640,0
|
|
20230725,130300,62779730,9640,9640,9640,9640,0
|
|
20230725,130200,62779730,9640,9640,9640,9640,0
|
|
20230725,130100,62779730,9640,9640,9640,9640,0
|
|
20230725,130000,62779730,9640,9640,9640,9640,1
|
|
20230725,125900,62770090,9600,9600,9600,9600,0
|
|
20230725,125800,62770090,9600,9600,9600,9600,2
|
|
20230725,125700,62750890,9600,9600,9600,9600,0
|
|
20230725,125600,62750890,9600,9600,9600,9600,101
|
|
20230725,125500,61781290,9600,9600,9600,9600,0
|
|
20230725,125400,61781290,9600,9600,9600,9600,0
|
|
20230725,125300,61781290,9600,9600,9600,9600,0
|
|
20230725,125200,61781290,9600,9600,9600,9600,0
|
|
20230725,125100,61781290,9600,9620,9620,9600,100
|
|
20230725,125000,60820830,9640,9640,9640,9640,0
|
|
20230725,124900,60820830,9640,9640,9640,9640,0
|
|
20230725,124800,60820830,9640,9640,9640,9640,1
|
|
20230725,124700,60811190,9640,9640,9640,9640,0
|
|
20230725,124600,60811190,9640,9640,9640,9640,0
|
|
20230725,124500,60811190,9640,9640,9640,9640,10
|
|
20230725,124400,60714790,9640,9640,9640,9620,515
|
|
20230725,124300,55750290,9640,9640,9640,9640,9
|
|
20230725,124200,55663530,9640,9640,9640,9640,2
|
|
20230725,124100,55644250,9650,9650,9650,9650,0
|
|
20230725,124000,55644250,9650,9650,9650,9650,0
|
|
20230725,123900,55644250,9650,9650,9650,9650,0
|
|
20230725,123800,55644250,9650,9650,9650,9650,6
|
|
20230725,123700,55586350,9650,9650,9650,9650,0
|
|
20230725,123600,55586350,9650,9650,9650,9650,1
|
|
20230725,123500,55576700,9640,9640,9640,9640,9
|
|
20230725,123400,55489940,9640,9640,9640,9640,0
|
|
20230725,123300,55489940,9640,9640,9640,9640,0
|
|
20230725,123200,55489940,9640,9640,9640,9640,0
|
|
20230725,123100,55489940,9640,9640,9640,9640,15
|
|
20230725,123000,55345340,9640,9640,9640,9640,0
|
|
20230725,122900,55345340,9640,9640,9640,9640,0
|
|
20230725,122800,55345340,9640,9640,9640,9640,0
|
|
20230725,122700,55345340,9640,9640,9640,9640,0
|
|
20230725,122600,55345340,9640,9630,9640,9630,10
|
|
20230725,122500,55248970,9620,9620,9620,9620,0
|
|
20230725,122400,55248970,9620,9620,9620,9620,1
|
|
20230725,122300,55239350,9620,9620,9620,9620,0
|
|
20230725,122200,55239350,9620,9620,9620,9620,4
|
|
20230725,122100,55200870,9600,9600,9600,9600,1
|
|
20230725,122000,55191270,9600,9600,9600,9600,0
|
|
20230725,121900,55191270,9600,9600,9600,9600,0
|
|
20230725,121800,55191270,9600,9600,9600,9600,55
|
|
20230725,121700,54663270,9600,9600,9600,9600,0
|
|
20230725,121600,54663270,9600,9600,9600,9600,0
|
|
20230725,121500,54663270,9600,9600,9600,9600,0
|
|
20230725,121400,54663270,9600,9600,9600,9600,0
|
|
20230725,121300,54663270,9600,9600,9600,9600,0
|
|
20230725,121200,54663270,9600,9600,9600,9600,0
|
|
20230725,121100,54663270,9600,9600,9600,9600,16
|
|
20230725,121000,54509670,9600,9600,9600,9600,1
|
|
20230725,120900,54500070,9600,9630,9630,9600,201
|
|
20230725,120800,52569490,9630,9630,9630,9630,0
|
|
20230725,120700,52569490,9630,9630,9630,9630,1
|
|
20230725,120600,52559860,9630,9630,9630,9630,0
|
|
20230725,120500,52559860,9630,9630,9630,9630,1
|
|
20230725,120400,52550230,9640,9640,9640,9640,0
|
|
20230725,120300,52550230,9640,9640,9640,9640,1
|
|
20230725,120200,52540590,9650,9650,9650,9650,1
|
|
20230725,120100,52530940,9650,9650,9650,9650,11
|
|
20230725,120000,52424790,9650,9650,9650,9650,0
|
|
20230725,115900,52424790,9650,9630,9650,9630,6
|
|
20230725,115800,52366970,9610,9610,9620,9610,19
|
|
20230725,115700,52184370,9610,9610,9610,9610,0
|
|
20230725,115600,52184370,9610,9610,9610,9610,0
|
|
20230725,115500,52184370,9610,9610,9610,9610,0
|
|
20230725,115400,52184370,9610,9610,9610,9610,61
|
|
20230725,115300,51598160,9610,9620,9620,9610,37
|
|
20230725,115200,51242480,9630,9630,9630,9630,192
|
|
20230725,115100,49393520,9630,9630,9630,9630,0
|
|
20230725,115000,49393520,9630,9630,9630,9630,10
|
|
20230725,114900,49297220,9630,9630,9650,9630,248
|
|
20230725,114800,46908780,9630,9650,9650,9630,686
|
|
20230725,114700,40296600,9650,9650,9650,9650,0
|
|
20230725,114600,40296600,9650,9650,9650,9650,10
|
|
20230725,114500,40200100,9640,9640,9640,9640,0
|
|
20230725,114400,40200100,9640,9640,9640,9640,0
|
|
20230725,114300,40200100,9640,9640,9640,9640,0
|
|
20230725,114200,40200100,9640,9640,9640,9640,15
|
|
20230725,114100,40055500,9640,9640,9640,9640,0
|
|
20230725,114000,40055500,9640,9640,9640,9640,0
|
|
20230725,113900,40055500,9640,9640,9640,9640,2
|
|
20230725,113800,40036220,9640,9640,9640,9640,0
|
|
20230725,113700,40036220,9640,9640,9640,9640,0
|
|
20230725,113600,40036220,9640,9640,9640,9640,5
|
|
20230725,113500,39988020,9650,9650,9650,9650,5
|
|
20230725,113400,39939770,9650,9650,9650,9650,0
|
|
20230725,113300,39939770,9650,9650,9650,9650,0
|
|
20230725,113200,39939770,9650,9650,9650,9650,1
|
|
20230725,113100,39930120,9660,9660,9660,9660,0
|
|
20230725,113000,39930120,9660,9660,9660,9660,10
|
|
20230725,112900,39833520,9640,9640,9640,9640,0
|
|
20230725,112800,39833520,9640,9650,9650,9640,6
|
|
20230725,112700,39775640,9650,9650,9650,9650,0
|
|
20230725,112600,39775640,9650,9660,9660,9650,199
|
|
20230725,112500,37854340,9660,9660,9660,9660,0
|
|
20230725,112400,37854340,9660,9660,9660,9660,5
|
|
20230725,112300,37806040,9650,9650,9650,9650,1
|
|
20230725,112200,37796390,9650,9650,9650,9650,0
|
|
20230725,112100,37796390,9650,9650,9650,9650,0
|
|
20230725,112000,37796390,9650,9650,9650,9650,1
|
|
20230725,111900,37786740,9640,9640,9640,9640,0
|
|
20230725,111800,37786740,9640,9640,9640,9640,0
|
|
20230725,111700,37786740,9640,9640,9640,9640,0
|
|
20230725,111600,37786740,9640,9640,9640,9640,3
|
|
20230725,111500,37757820,9670,9640,9670,9640,16
|
|
20230725,111400,37603550,9670,9670,9670,9670,0
|
|
20230725,111300,37603550,9670,9670,9670,9670,2
|
|
20230725,111200,37584210,9670,9670,9670,9670,0
|
|
20230725,111100,37584210,9670,9670,9670,9670,0
|
|
20230725,111000,37584210,9670,9650,9670,9650,9
|
|
20230725,110900,37497320,9630,9630,9630,9630,0
|
|
20230725,110800,37497320,9630,9630,9630,9630,0
|
|
20230725,110700,37497320,9630,9640,9640,9630,3
|
|
20230725,110600,37468410,9640,9630,9640,9630,40
|
|
20230725,110500,37083200,9640,9640,9650,9640,190
|
|
20230725,110400,35251500,9650,9650,9650,9650,84
|
|
20230725,110300,34440900,9650,9650,9650,9650,0
|
|
20230725,110200,34440900,9650,9650,9650,9650,0
|
|
20230725,110100,34440900,9650,9650,9650,9650,0
|
|
20230725,110000,34440900,9650,9670,9670,9650,3
|
|
20230725,105900,34411930,9650,9650,9650,9650,0
|
|
20230725,105800,34411930,9650,9650,9650,9650,1
|
|
20230725,105700,34402280,9650,9650,9650,9650,2
|
|
20230725,105600,34382980,9650,9650,9650,9650,0
|
|
20230725,105500,34382980,9650,9650,9650,9650,31
|
|
20230725,105400,34083830,9650,9650,9650,9650,3
|
|
20230725,105300,34054880,9650,9650,9650,9650,3
|
|
20230725,105200,34025930,9650,9650,9650,9650,99
|
|
20230725,105100,33070580,9650,9650,9650,9650,0
|
|
20230725,105000,33070580,9650,9650,9650,9650,0
|
|
20230725,104900,33070580,9650,9660,9660,9650,30
|
|
20230725,104800,32781040,9670,9670,9670,9670,0
|
|
20230725,104700,32781040,9670,9660,9670,9660,7
|
|
20230725,104600,32713410,9660,9660,9660,9660,0
|
|
20230725,104500,32713410,9660,9660,9660,9660,0
|
|
20230725,104400,32713410,9660,9660,9660,9660,0
|
|
20230725,104300,32713410,9660,9660,9660,9660,0
|
|
20230725,104200,32713410,9660,9660,9660,9660,0
|
|
20230725,104100,32713410,9660,9660,9660,9660,1
|
|
20230725,104000,32703750,9650,9650,9650,9650,0
|
|
20230725,103900,32703750,9650,9650,9650,9650,0
|
|
20230725,103800,32703750,9650,9650,9650,9650,10
|
|
20230725,103700,32607250,9650,9650,9650,9650,0
|
|
20230725,103600,32607250,9650,9650,9650,9650,0
|
|
20230725,103500,32607250,9650,9650,9650,9650,0
|
|
20230725,103400,32607250,9650,9650,9650,9650,0
|
|
20230725,103300,32607250,9650,9650,9650,9650,0
|
|
20230725,103200,32607250,9650,9660,9660,9650,31
|
|
20230725,103100,32308090,9650,9650,9650,9650,0
|
|
20230725,103000,32308090,9650,9650,9650,9650,0
|
|
20230725,102900,32308090,9650,9650,9650,9650,0
|
|
20230725,102800,32308090,9650,9650,9650,9650,0
|
|
20230725,102700,32308090,9650,9650,9650,9650,2
|
|
20230725,102600,32288790,9650,9660,9660,9650,10
|
|
20230725,102500,32192280,9650,9650,9650,9650,0
|
|
20230725,102400,32192280,9650,9650,9650,9650,3
|
|
20230725,102300,32163330,9650,9650,9650,9650,0
|
|
20230725,102200,32163330,9650,9650,9650,9650,1
|
|
20230725,102100,32153680,9650,9650,9650,9650,0
|
|
20230725,102000,32153680,9650,9650,9650,9650,30
|
|
20230725,101900,31864180,9650,9650,9650,9650,0
|
|
20230725,101800,31864180,9650,9650,9650,9650,0
|
|
20230725,101700,31864180,9650,9660,9660,9650,12
|
|
20230725,101600,31748280,9650,9650,9650,9650,1
|
|
20230725,101500,31738630,9650,9660,9660,9650,120
|
|
20230725,101400,30580080,9680,9680,9680,9680,0
|
|
20230725,101300,30580080,9680,9680,9680,9680,0
|
|
20230725,101200,30580080,9680,9680,9680,9680,0
|
|
20230725,101100,30580080,9680,9680,9680,9680,0
|
|
20230725,101000,30580080,9680,9680,9680,9680,1
|
|
20230725,100900,30570400,9680,9680,9680,9680,5
|
|
20230725,100800,30522000,9650,9650,9650,9650,0
|
|
20230725,100700,30522000,9650,9650,9650,9650,10
|
|
20230725,100600,30425500,9650,9650,9650,9650,0
|
|
20230725,100500,30425500,9650,9650,9650,9650,0
|
|
20230725,100400,30425500,9650,9650,9650,9650,3
|
|
20230725,100300,30396550,9650,9660,9680,9650,18
|
|
20230725,100200,30222670,9680,9680,9680,9680,1
|
|
20230725,100100,30212990,9680,9680,9680,9680,0
|
|
20230725,100000,30212990,9680,9680,9680,9680,31
|
|
20230725,095900,29912910,9650,9650,9650,9650,0
|
|
20230725,095800,29912910,9650,9650,9650,9650,0
|
|
20230725,095700,29912910,9650,9680,9680,9650,386
|
|
20230725,095600,26185010,9680,9680,9680,9680,0
|
|
20230725,095500,26185010,9680,9680,9680,9680,0
|
|
20230725,095400,26185010,9680,9680,9680,9680,0
|
|
20230725,095300,26185010,9680,9680,9680,9680,0
|
|
20230725,095200,26185010,9680,9680,9680,9680,0
|
|
20230725,095100,26185010,9680,9680,9680,9680,0
|
|
20230725,095000,26185010,9680,9680,9680,9680,0
|
|
20230725,094900,26185010,9680,9680,9680,9680,1
|
|
20230725,094800,26175330,9680,9680,9680,9680,0
|
|
20230725,094700,26175330,9680,9660,9680,9650,10
|
|
20230725,094600,26078650,9650,9650,9650,9650,131
|
|
20230725,094500,24814500,9650,9650,9650,9650,0
|
|
20230725,094400,24814500,9650,9650,9650,9650,0
|
|
20230725,094300,24814500,9650,9650,9650,9650,0
|
|
20230725,094200,24814500,9650,9660,9660,9650,13
|
|
20230725,094100,24689000,9690,9690,9690,9690,0
|
|
20230725,094000,24689000,9690,9690,9690,9690,0
|
|
20230725,093900,24689000,9690,9690,9690,9690,1
|
|
20230725,093800,24679310,9690,9690,9690,9650,7
|
|
20230725,093700,24611600,9650,9650,9650,9650,0
|
|
20230725,093600,24611600,9650,9650,9690,9650,81
|
|
20230725,093500,23829830,9650,9650,9650,9650,44
|
|
20230725,093400,23405230,9650,9690,9690,9650,18
|
|
20230725,093300,23230890,9700,9700,9700,9700,31
|
|
20230725,093200,22930190,9700,9700,9700,9700,8
|
|
20230725,093100,22852590,9700,9700,9700,9700,4
|
|
20230725,093000,22813790,9700,9700,9700,9700,20
|
|
20230725,092900,22619790,9650,9650,9650,9650,2
|
|
20230725,092800,22600490,9650,9720,9720,9650,9
|
|
20230725,092700,22513220,9720,9720,9720,9720,0
|
|
20230725,092600,22513220,9720,9720,9720,9720,0
|
|
20230725,092500,22513220,9720,9650,9720,9650,91
|
|
20230725,092400,21629050,9650,9650,9650,9650,6
|
|
20230725,092300,21571150,9650,9700,9720,9650,670
|
|
20230725,092200,15101190,9650,9650,9650,9650,0
|
|
20230725,092100,15101190,9650,9660,9660,9650,310
|
|
20230725,092000,12109660,9650,9650,9650,9650,0
|
|
20230725,091900,12109660,9650,9660,9660,9650,309
|
|
20230725,091800,9127800,9700,9700,9700,9700,5
|
|
20230725,091700,9079300,9700,9700,9700,9700,5
|
|
20230725,091600,9030800,9650,9650,9650,9650,0
|
|
20230725,091500,9030800,9650,9650,9650,9650,104
|
|
20230725,091400,8027200,9650,9650,9650,9650,12
|
|
20230725,091300,7911400,9650,9650,9650,9650,0
|
|
20230725,091200,7911400,9650,9650,9650,9650,50
|
|
20230725,091100,7428900,9640,9640,9640,9640,0
|
|
20230725,091000,7428900,9640,9640,9640,9640,1
|
|
20230725,090900,7419260,9720,9720,9720,9720,1
|
|
20230725,090800,7409540,9640,9640,9640,9640,0
|
|
20230725,090700,7409540,9640,9640,9640,9640,5
|
|
20230725,090600,7361340,9640,9640,9640,9640,204
|
|
20230725,090500,5394780,9640,9640,9640,9640,246
|
|
20230725,090400,3023340,9640,9650,9650,9640,26
|
|
20230725,090300,2772510,9650,9650,9650,9650,50
|
|
20230725,090200,2290010,9650,9650,9650,9650,1
|
|
20230725,090100,2280360,9640,9700,9700,9640,123
|
|
20230725,090000,1088640,9720,9720,9720,9720,112
|