586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184300,50559260,6020,6020,6020,6020,300
|
|
20230725,184200,50559260,6020,6020,6020,6020,0
|
|
20230725,184100,50559260,6020,6020,6020,6020,0
|
|
20230725,184000,50559260,6020,6020,6020,6020,0
|
|
20230725,183900,50559260,6020,6020,6020,6020,0
|
|
20230725,183800,50559260,6020,6020,6020,6020,0
|
|
20230725,183700,50559260,6020,6020,6020,6020,0
|
|
20230725,183600,50559260,6020,6020,6020,6020,0
|
|
20230725,183500,50559260,6020,6020,6020,6020,0
|
|
20230725,183400,50559260,6020,6020,6020,6020,0
|
|
20230725,183300,50559260,6020,6020,6020,6020,0
|
|
20230725,183200,50559260,6020,6020,6020,6020,0
|
|
20230725,183100,50559260,6020,6020,6020,6020,0
|
|
20230725,183000,50559260,6020,6020,6020,6020,0
|
|
20230725,182900,50559260,6020,6020,6020,6020,0
|
|
20230725,182800,50559260,6020,6020,6020,6020,0
|
|
20230725,182700,50559260,6020,6020,6020,6020,0
|
|
20230725,182600,50559260,6020,6020,6020,6020,0
|
|
20230725,182500,50559260,6020,6020,6020,6020,0
|
|
20230725,182400,50559260,6020,6020,6020,6020,0
|
|
20230725,182300,50559260,6020,6020,6020,6020,0
|
|
20230725,182200,50559260,6020,6020,6020,6020,0
|
|
20230725,182100,50559260,6020,6020,6020,6020,0
|
|
20230725,182000,50559260,6020,6020,6020,6020,0
|
|
20230725,181900,50559260,6020,6020,6020,6020,0
|
|
20230725,181800,50559260,6020,6020,6020,6020,0
|
|
20230725,181700,50559260,6020,6020,6020,6020,0
|
|
20230725,181600,50559260,6020,6020,6020,6020,0
|
|
20230725,181500,50559260,6020,6020,6020,6020,0
|
|
20230725,181400,50559260,6020,6020,6020,6020,0
|
|
20230725,181300,50559260,6020,6020,6020,6020,300
|
|
20230725,181200,50559260,6020,6020,6020,6020,0
|
|
20230725,181100,50559260,6020,6020,6020,6020,0
|
|
20230725,181000,50559260,6020,6020,6020,6020,0
|
|
20230725,180900,50559260,6020,6020,6020,6020,0
|
|
20230725,180800,50559260,6020,6020,6020,6020,0
|
|
20230725,180700,50559260,6020,6020,6020,6020,0
|
|
20230725,180600,50559260,6020,6020,6020,6020,0
|
|
20230725,180500,50559260,6020,6020,6020,6020,0
|
|
20230725,180400,50559260,6020,6020,6020,6020,0
|
|
20230725,180300,50559260,6020,6020,6020,6020,0
|
|
20230725,180200,50559260,6020,6020,6020,6020,0
|
|
20230725,180100,50559260,6020,6020,6020,6020,0
|
|
20230725,180000,50559260,6020,6020,6020,6020,0
|
|
20230725,175900,50559260,6020,6020,6020,6020,0
|
|
20230725,175800,50559260,6020,6020,6020,6020,0
|
|
20230725,175700,50559260,6020,6020,6020,6020,0
|
|
20230725,175600,50559260,6020,6020,6020,6020,0
|
|
20230725,175500,50559260,6020,6020,6020,6020,0
|
|
20230725,175400,50559260,6020,6020,6020,6020,0
|
|
20230725,175300,50559260,6020,6020,6020,6020,0
|
|
20230725,175200,50559260,6020,6020,6020,6020,0
|
|
20230725,175100,50559260,6020,6020,6020,6020,0
|
|
20230725,175000,50559260,6020,6020,6020,6020,0
|
|
20230725,174900,50559260,6020,6020,6020,6020,0
|
|
20230725,174800,50559260,6020,6020,6020,6020,0
|
|
20230725,174700,50559260,6020,6020,6020,6020,0
|
|
20230725,174600,50559260,6020,6020,6020,6020,0
|
|
20230725,174500,50559260,6020,6020,6020,6020,0
|
|
20230725,174400,50559260,6020,6020,6020,6020,0
|
|
20230725,174300,50559260,6020,6020,6020,6020,300
|
|
20230725,174200,50559260,6020,6020,6020,6020,0
|
|
20230725,174100,50559260,6020,6020,6020,6020,0
|
|
20230725,174000,50559260,6020,6020,6020,6020,0
|
|
20230725,173900,50559260,6020,6020,6020,6020,0
|
|
20230725,173800,50559260,6020,6020,6020,6020,0
|
|
20230725,173700,50559260,6020,6020,6020,6020,0
|
|
20230725,173600,50559260,6020,6020,6020,6020,0
|
|
20230725,173500,50559260,6020,6020,6020,6020,0
|
|
20230725,173400,50559260,6020,6020,6020,6020,0
|
|
20230725,173300,50559260,6020,6020,6020,6020,0
|
|
20230725,173200,50559260,6020,6020,6020,6020,0
|
|
20230725,173100,50559260,6020,6020,6020,6020,0
|
|
20230725,173000,50559260,6020,6020,6020,6020,0
|
|
20230725,172900,50559260,6020,6020,6020,6020,0
|
|
20230725,172800,50559260,6020,6020,6020,6020,0
|
|
20230725,172700,50559260,6020,6020,6020,6020,0
|
|
20230725,172600,50559260,6020,6020,6020,6020,0
|
|
20230725,172500,50559260,6020,6020,6020,6020,0
|
|
20230725,172400,50559260,6020,6020,6020,6020,0
|
|
20230725,172300,50559260,6020,6020,6020,6020,0
|
|
20230725,172200,50559260,6020,6020,6020,6020,0
|
|
20230725,172100,50559260,6020,6020,6020,6020,0
|
|
20230725,172000,50559260,6020,6020,6020,6020,0
|
|
20230725,171900,50559260,6020,6020,6020,6020,0
|
|
20230725,171800,50559260,6020,6020,6020,6020,0
|
|
20230725,171700,50559260,6020,6020,6020,6020,0
|
|
20230725,171600,50559260,6020,6020,6020,6020,0
|
|
20230725,171500,50559260,6020,6020,6020,6020,0
|
|
20230725,171400,50559260,6020,6020,6020,6020,0
|
|
20230725,171300,50559260,6020,6020,6020,6020,300
|
|
20230725,171200,50559260,6020,6020,6020,6020,0
|
|
20230725,171100,50559260,6020,6020,6020,6020,0
|
|
20230725,171000,50559260,6020,6020,6020,6020,0
|
|
20230725,170900,50559260,6020,6020,6020,6020,0
|
|
20230725,170800,50559260,6020,6020,6020,6020,0
|
|
20230725,170700,50559260,6020,6020,6020,6020,0
|
|
20230725,170600,50559260,6020,6020,6020,6020,0
|
|
20230725,170500,50559260,6020,6020,6020,6020,0
|
|
20230725,170400,50559260,6020,6020,6020,6020,0
|
|
20230725,170300,50559260,6020,6020,6020,6020,0
|
|
20230725,170200,50559260,6020,6020,6020,6020,0
|
|
20230725,170100,50559260,6020,6020,6020,6020,0
|
|
20230725,170000,50559260,6020,6020,6020,6020,0
|
|
20230725,165900,50559260,6020,6020,6020,6020,0
|
|
20230725,165800,50559260,6020,6020,6020,6020,0
|
|
20230725,165700,50559260,6020,6020,6020,6020,0
|
|
20230725,165600,50559260,6020,6020,6020,6020,0
|
|
20230725,165500,50559260,6020,6020,6020,6020,0
|
|
20230725,165400,50559260,6020,6020,6020,6020,0
|
|
20230725,165300,50559260,6020,6020,6020,6020,0
|
|
20230725,165200,50559260,6020,6020,6020,6020,0
|
|
20230725,165100,50559260,6020,6020,6020,6020,0
|
|
20230725,165000,50559260,6020,6020,6020,6020,0
|
|
20230725,164900,50559260,6020,6020,6020,6020,0
|
|
20230725,164800,50559260,6020,6020,6020,6020,0
|
|
20230725,164700,50559260,6020,6020,6020,6020,0
|
|
20230725,164600,50559260,6020,6020,6020,6020,0
|
|
20230725,164500,50559260,6020,6020,6020,6020,0
|
|
20230725,164400,50559260,6020,6020,6020,6020,0
|
|
20230725,164300,50559260,6020,6020,6020,6020,300
|
|
20230725,164200,50559260,6020,6020,6020,6020,0
|
|
20230725,164100,50559260,6020,6020,6020,6020,0
|
|
20230725,164000,50559260,6020,6020,6020,6020,0
|
|
20230725,163900,50559260,6020,6020,6020,6020,0
|
|
20230725,163800,50559260,6020,6020,6020,6020,0
|
|
20230725,163700,50559260,6020,6020,6020,6020,0
|
|
20230725,163600,50559260,6020,6020,6020,6020,0
|
|
20230725,163500,50559260,6020,6020,6020,6020,0
|
|
20230725,163400,50559260,6020,6020,6020,6020,0
|
|
20230725,163300,50559260,6020,6020,6020,6020,0
|
|
20230725,163200,50559260,6020,6020,6020,6020,0
|
|
20230725,163100,50559260,6020,6020,6020,6020,0
|
|
20230725,163000,50559260,6020,6020,6020,6020,0
|
|
20230725,162900,50559260,6020,6020,6020,6020,0
|
|
20230725,162800,50559260,6020,6020,6020,6020,0
|
|
20230725,162700,50559260,6020,6020,6020,6020,0
|
|
20230725,162600,50559260,6020,6020,6020,6020,0
|
|
20230725,162500,50559260,6020,6020,6020,6020,0
|
|
20230725,162400,50559260,6020,6020,6020,6020,0
|
|
20230725,162300,50559260,6020,6020,6020,6020,0
|
|
20230725,162200,50559260,6020,6020,6020,6020,0
|
|
20230725,162100,50559260,6020,6020,6020,6020,0
|
|
20230725,162000,50559260,6020,6020,6020,6020,0
|
|
20230725,161900,50559260,6020,6020,6020,6020,0
|
|
20230725,161800,50559260,6020,6020,6020,6020,0
|
|
20230725,161700,50559260,6020,6020,6020,6020,0
|
|
20230725,161600,50559260,6020,6020,6020,6020,0
|
|
20230725,161500,50559260,6020,6020,6020,6020,0
|
|
20230725,161400,50559260,6020,6020,6020,6020,0
|
|
20230725,161300,50559260,6020,6020,6020,6020,300
|
|
20230725,161200,50559260,6020,6020,6020,6020,0
|
|
20230725,161100,50559260,6020,6020,6020,6020,0
|
|
20230725,161000,50559260,6020,6020,6020,6020,0
|
|
20230725,160900,50559260,6020,6020,6020,6020,0
|
|
20230725,160800,50559260,6020,6020,6020,6020,0
|
|
20230725,160700,50559260,6020,6020,6020,6020,0
|
|
20230725,160600,50559260,6020,6020,6020,6020,0
|
|
20230725,160500,50559260,6020,6020,6020,6020,0
|
|
20230725,160400,50559260,6020,6020,6020,6020,0
|
|
20230725,160300,50559260,6020,6020,6020,6020,0
|
|
20230725,160200,50559260,6020,6020,6020,6020,0
|
|
20230725,160100,50559260,6020,6020,6020,6020,0
|
|
20230725,160000,50559260,6020,6020,6020,6020,0
|
|
20230725,155900,50559260,6020,6020,6020,6020,0
|
|
20230725,155800,50559260,6020,6020,6020,6020,0
|
|
20230725,155700,50559260,6020,6020,6020,6020,0
|
|
20230725,155600,50559260,6020,6020,6020,6020,0
|
|
20230725,155500,50559260,6020,6020,6020,6020,0
|
|
20230725,155400,50559260,6020,6020,6020,6020,0
|
|
20230725,155300,50559260,6020,6020,6020,6020,0
|
|
20230725,155200,50559260,6020,6020,6020,6020,0
|
|
20230725,155100,50559260,6020,6020,6020,6020,0
|
|
20230725,155000,50559260,6020,6020,6020,6020,0
|
|
20230725,154900,50559260,6020,6020,6020,6020,0
|
|
20230725,154800,50559260,6020,6020,6020,6020,0
|
|
20230725,154700,50559260,6020,6020,6020,6020,0
|
|
20230725,154600,50559260,6020,6020,6020,6020,0
|
|
20230725,154500,50559260,6020,6020,6020,6020,0
|
|
20230725,154400,50559260,6020,6020,6020,6020,0
|
|
20230725,154300,50559260,6020,6020,6020,6020,300
|
|
20230725,154200,50559260,6020,6020,6020,6020,0
|
|
20230725,154100,50559260,6020,6020,6020,6020,0
|
|
20230725,154000,50559260,6020,6020,6020,6020,0
|
|
20230725,153900,50559260,6020,6020,6020,6020,0
|
|
20230725,153800,50559260,6020,6020,6020,6020,0
|
|
20230725,153700,50559260,6020,6020,6020,6020,0
|
|
20230725,153600,50559260,6020,6020,6020,6020,0
|
|
20230725,153500,50559260,6020,6020,6020,6020,0
|
|
20230725,153400,50559260,6020,6020,6020,6020,0
|
|
20230725,153300,50559260,6020,6020,6020,6020,0
|
|
20230725,153200,50559260,6020,6020,6020,6020,0
|
|
20230725,153100,50559260,6020,6020,6020,6020,0
|
|
20230725,153000,50559260,6020,6020,6020,6020,300
|
|
20230725,152900,48753260,6080,6080,6080,6080,0
|
|
20230725,152800,48753260,6080,6080,6080,6080,0
|
|
20230725,152700,48753260,6080,6080,6080,6080,0
|
|
20230725,152600,48753260,6080,6080,6080,6080,0
|
|
20230725,152500,48753260,6080,6080,6080,6080,0
|
|
20230725,152400,48753260,6080,6080,6080,6080,0
|
|
20230725,152300,48753260,6080,6080,6080,6080,0
|
|
20230725,152200,48753260,6080,6080,6080,6080,0
|
|
20230725,152100,48753260,6080,6080,6080,6080,0
|
|
20230725,152000,48753260,6080,6080,6080,6080,0
|
|
20230725,151900,48753260,6080,6090,6090,6080,2
|
|
20230725,151800,48741090,6080,6090,6090,6080,2
|
|
20230725,151700,48728920,6070,6070,6070,6070,18
|
|
20230725,151600,48619660,6110,6030,6110,6030,104
|
|
20230725,151500,47990370,6060,6030,6090,6020,428
|
|
20230725,151400,45401740,6080,6030,6080,6020,428
|
|
20230725,151300,42810670,6080,6070,6080,6030,429
|
|
20230725,151200,40214620,6030,6040,6070,6030,429
|
|
20230725,151100,37618670,6070,6070,6070,6040,65
|
|
20230725,151000,37224790,6070,6070,6070,6070,0
|
|
20230725,150900,37224790,6070,6070,6070,6070,0
|
|
20230725,150800,37224790,6070,6070,6070,6070,0
|
|
20230725,150700,37224790,6070,6070,6070,6070,0
|
|
20230725,150600,37224790,6070,6070,6070,6070,0
|
|
20230725,150500,37224790,6070,6070,6070,6070,0
|
|
20230725,150400,37224790,6070,6070,6070,6070,0
|
|
20230725,150300,37224790,6070,6070,6070,6070,3
|
|
20230725,150200,37206580,6070,6070,6070,6070,1
|
|
20230725,150100,37200510,6060,6060,6060,6060,0
|
|
20230725,150000,37200510,6060,6060,6060,6060,0
|
|
20230725,145900,37200510,6060,6060,6060,6060,1
|
|
20230725,145800,37194450,6060,6060,6060,6060,0
|
|
20230725,145700,37194450,6060,6060,6060,6060,0
|
|
20230725,145600,37194450,6060,6060,6060,6060,0
|
|
20230725,145500,37194450,6060,6060,6060,6060,0
|
|
20230725,145400,37194450,6060,6060,6060,6060,0
|
|
20230725,145300,37194450,6060,6060,6060,6060,0
|
|
20230725,145200,37194450,6060,6060,6060,6060,0
|
|
20230725,145100,37194450,6060,6060,6060,6060,0
|
|
20230725,145000,37194450,6060,6060,6060,6060,0
|
|
20230725,144900,37194450,6060,6060,6060,6060,0
|
|
20230725,144800,37194450,6060,6060,6060,6060,0
|
|
20230725,144700,37194450,6060,6060,6060,6060,7
|
|
20230725,144600,37152030,6070,6070,6070,6070,0
|
|
20230725,144500,37152030,6070,6070,6070,6070,0
|
|
20230725,144400,37152030,6070,6070,6070,6070,0
|
|
20230725,144300,37152030,6070,6070,6070,6070,0
|
|
20230725,144200,37152030,6070,6070,6070,6070,0
|
|
20230725,144100,37152030,6070,6070,6070,6070,0
|
|
20230725,144000,37152030,6070,6070,6070,6070,0
|
|
20230725,143900,37152030,6070,6070,6070,6070,0
|
|
20230725,143800,37152030,6070,6070,6070,6070,0
|
|
20230725,143700,37152030,6070,6070,6070,6070,0
|
|
20230725,143600,37152030,6070,6070,6070,6070,0
|
|
20230725,143500,37152030,6070,6070,6070,6070,0
|
|
20230725,143400,37152030,6070,6070,6070,6070,0
|
|
20230725,143300,37152030,6070,6070,6070,6070,0
|
|
20230725,143200,37152030,6070,6070,6070,6070,0
|
|
20230725,143100,37152030,6070,6070,6070,6070,0
|
|
20230725,143000,37152030,6070,6070,6070,6070,1
|
|
20230725,142900,37145960,6070,6070,6070,6070,0
|
|
20230725,142800,37145960,6070,6070,6070,6070,0
|
|
20230725,142700,37145960,6070,6070,6070,6070,0
|
|
20230725,142600,37145960,6070,6070,6070,6070,0
|
|
20230725,142500,37145960,6070,6070,6070,6070,0
|
|
20230725,142400,37145960,6070,6070,6070,6070,0
|
|
20230725,142300,37145960,6070,6070,6070,6070,0
|
|
20230725,142200,37145960,6070,6070,6070,6070,0
|
|
20230725,142100,37145960,6070,6070,6070,6070,1
|
|
20230725,142000,37139890,6060,6060,6060,6060,0
|
|
20230725,141900,37139890,6060,6060,6060,6060,0
|
|
20230725,141800,37139890,6060,6060,6060,6060,2
|
|
20230725,141700,37127770,6080,6080,6080,6080,61
|
|
20230725,141600,36756890,6080,6080,6080,6080,0
|
|
20230725,141500,36756890,6080,6080,6080,6080,0
|
|
20230725,141400,36756890,6080,6080,6080,6080,0
|
|
20230725,141300,36756890,6080,6080,6080,6080,0
|
|
20230725,141200,36756890,6080,6080,6080,6080,0
|
|
20230725,141100,36756890,6080,6080,6080,6080,0
|
|
20230725,141000,36756890,6080,6080,6080,6080,0
|
|
20230725,140900,36756890,6080,6080,6080,6080,0
|
|
20230725,140800,36756890,6080,6080,6080,6080,3
|
|
20230725,140700,36738650,6060,6060,6060,6060,0
|
|
20230725,140600,36738650,6060,6060,6060,6060,0
|
|
20230725,140500,36738650,6060,6060,6060,6060,500
|
|
20230725,140400,33708650,6070,6070,6070,6070,0
|
|
20230725,140300,33708650,6070,6070,6070,6070,0
|
|
20230725,140200,33708650,6070,6080,6080,6070,2
|
|
20230725,140100,33696500,6070,6080,6080,6070,2
|
|
20230725,140000,33684350,6060,6060,6060,6060,0
|
|
20230725,135900,33684350,6060,6060,6060,6060,0
|
|
20230725,135800,33684350,6060,6060,6060,6060,3
|
|
20230725,135700,33666170,6080,6080,6080,6080,0
|
|
20230725,135600,33666170,6080,6080,6080,6080,0
|
|
20230725,135500,33666170,6080,6080,6080,6080,0
|
|
20230725,135400,33666170,6080,6080,6080,6080,0
|
|
20230725,135300,33666170,6080,6080,6080,6080,0
|
|
20230725,135200,33666170,6080,6080,6080,6080,3
|
|
20230725,135100,33647930,6080,6080,6080,6080,0
|
|
20230725,135000,33647930,6080,6080,6080,6080,0
|
|
20230725,134900,33647930,6080,6080,6080,6080,0
|
|
20230725,134800,33647930,6080,6080,6080,6080,6
|
|
20230725,134700,33611450,6080,6080,6080,6080,0
|
|
20230725,134600,33611450,6080,6080,6080,6080,0
|
|
20230725,134500,33611450,6080,6080,6080,6080,0
|
|
20230725,134400,33611450,6080,6070,6080,6070,3
|
|
20230725,134300,33593230,6070,6070,6070,6070,0
|
|
20230725,134200,33593230,6070,6070,6070,6070,0
|
|
20230725,134100,33593230,6070,6070,6070,6070,2
|
|
20230725,134000,33581090,6090,6070,6090,6070,15
|
|
20230725,133900,33489790,6090,6090,6090,6090,0
|
|
20230725,133800,33489790,6090,6090,6090,6090,0
|
|
20230725,133700,33489790,6090,6090,6090,6090,0
|
|
20230725,133600,33489790,6090,6090,6090,6090,0
|
|
20230725,133500,33489790,6090,6090,6090,6090,0
|
|
20230725,133400,33489790,6090,6090,6090,6090,0
|
|
20230725,133300,33489790,6090,6090,6090,6090,0
|
|
20230725,133200,33489790,6090,6090,6090,6090,0
|
|
20230725,133100,33489790,6090,6090,6090,6090,0
|
|
20230725,133000,33489790,6090,6090,6090,6090,0
|
|
20230725,132900,33489790,6090,6090,6090,6090,0
|
|
20230725,132800,33489790,6090,6090,6090,6090,0
|
|
20230725,132700,33489790,6090,6090,6090,6090,0
|
|
20230725,132600,33489790,6090,6090,6090,6090,0
|
|
20230725,132500,33489790,6090,6090,6090,6090,0
|
|
20230725,132400,33489790,6090,6090,6090,6090,0
|
|
20230725,132300,33489790,6090,6090,6090,6090,0
|
|
20230725,132200,33489790,6090,6090,6090,6090,0
|
|
20230725,132100,33489790,6090,6090,6090,6090,0
|
|
20230725,132000,33489790,6090,6090,6090,6090,0
|
|
20230725,131900,33489790,6090,6090,6090,6090,0
|
|
20230725,131800,33489790,6090,6090,6090,6090,0
|
|
20230725,131700,33489790,6090,6090,6090,6090,0
|
|
20230725,131600,33489790,6090,6090,6090,6090,0
|
|
20230725,131500,33489790,6090,6090,6090,6090,0
|
|
20230725,131400,33489790,6090,6090,6090,6090,0
|
|
20230725,131300,33489790,6090,6090,6090,6090,0
|
|
20230725,131200,33489790,6090,6080,6090,6080,2
|
|
20230725,131100,33477620,6090,6060,6090,6050,15
|
|
20230725,131000,33386700,6060,6060,6060,6060,0
|
|
20230725,130900,33386700,6060,6080,6080,6060,86
|
|
20230725,130800,32864840,6080,6080,6080,6080,0
|
|
20230725,130700,32864840,6080,6080,6080,6080,0
|
|
20230725,130600,32864840,6080,6080,6080,6080,0
|
|
20230725,130500,32864840,6080,6080,6080,6080,11
|
|
20230725,130400,32797960,6090,6090,6090,6090,0
|
|
20230725,130300,32797960,6090,6090,6090,6090,0
|
|
20230725,130200,32797960,6090,6090,6090,6090,0
|
|
20230725,130100,32797960,6090,6090,6090,6090,0
|
|
20230725,130000,32797960,6090,6090,6090,6090,0
|
|
20230725,125900,32797960,6090,6090,6090,6090,0
|
|
20230725,125800,32797960,6090,6090,6090,6090,0
|
|
20230725,125700,32797960,6090,6090,6090,6090,0
|
|
20230725,125600,32797960,6090,6090,6090,6090,0
|
|
20230725,125500,32797960,6090,6090,6090,6090,0
|
|
20230725,125400,32797960,6090,6100,6100,6090,14
|
|
20230725,125300,32712670,6100,6100,6100,6100,1
|
|
20230725,125200,32706570,6100,6100,6100,6100,0
|
|
20230725,125100,32706570,6100,6100,6100,6100,210
|
|
20230725,125000,31425570,6100,6110,6110,6100,320
|
|
20230725,124900,29472330,6120,6120,6120,6120,0
|
|
20230725,124800,29472330,6120,6120,6120,6120,0
|
|
20230725,124700,29472330,6120,6120,6120,6120,0
|
|
20230725,124600,29472330,6120,6120,6120,6120,0
|
|
20230725,124500,29472330,6120,6120,6120,6120,0
|
|
20230725,124400,29472330,6120,6120,6120,6120,0
|
|
20230725,124300,29472330,6120,6120,6120,6120,0
|
|
20230725,124200,29472330,6120,6120,6120,6120,0
|
|
20230725,124100,29472330,6120,6120,6120,6120,0
|
|
20230725,124000,29472330,6120,6120,6120,6120,0
|
|
20230725,123900,29472330,6120,6120,6120,6120,0
|
|
20230725,123800,29472330,6120,6120,6120,6120,0
|
|
20230725,123700,29472330,6120,6120,6120,6120,0
|
|
20230725,123600,29472330,6120,6120,6120,6120,0
|
|
20230725,123500,29472330,6120,6120,6120,6120,0
|
|
20230725,123400,29472330,6120,6120,6120,6120,0
|
|
20230725,123300,29472330,6120,6120,6120,6120,0
|
|
20230725,123200,29472330,6120,6120,6120,6120,2
|
|
20230725,123100,29460090,6120,6120,6120,6120,0
|
|
20230725,123000,29460090,6120,6120,6120,6120,0
|
|
20230725,122900,29460090,6120,6120,6120,6120,0
|
|
20230725,122800,29460090,6120,6120,6120,6120,0
|
|
20230725,122700,29460090,6120,6120,6120,6120,0
|
|
20230725,122600,29460090,6120,6120,6120,6120,0
|
|
20230725,122500,29460090,6120,6120,6120,6120,0
|
|
20230725,122400,29460090,6120,6120,6120,6120,1
|
|
20230725,122300,29453970,6110,6110,6110,6110,0
|
|
20230725,122200,29453970,6110,6110,6110,6110,0
|
|
20230725,122100,29453970,6110,6110,6110,6110,0
|
|
20230725,122000,29453970,6110,6120,6120,6110,5
|
|
20230725,121900,29423400,6120,6120,6120,6120,0
|
|
20230725,121800,29423400,6120,6120,6120,6120,0
|
|
20230725,121700,29423400,6120,6120,6120,6120,0
|
|
20230725,121600,29423400,6120,6120,6120,6120,201
|
|
20230725,121500,28193280,6110,6110,6110,6110,0
|
|
20230725,121400,28193280,6110,6110,6110,6110,0
|
|
20230725,121300,28193280,6110,6110,6110,6110,0
|
|
20230725,121200,28193280,6110,6110,6110,6110,0
|
|
20230725,121100,28193280,6110,6110,6110,6110,0
|
|
20230725,121000,28193280,6110,6110,6110,6110,1
|
|
20230725,120900,28187170,6130,6130,6130,6130,0
|
|
20230725,120800,28187170,6130,6130,6130,6130,0
|
|
20230725,120700,28187170,6130,6130,6130,6130,0
|
|
20230725,120600,28187170,6130,6130,6130,6130,0
|
|
20230725,120500,28187170,6130,6130,6130,6130,0
|
|
20230725,120400,28187170,6130,6130,6130,6130,0
|
|
20230725,120300,28187170,6130,6130,6130,6130,1
|
|
20230725,120200,28181040,6100,6110,6110,6100,91
|
|
20230725,120100,27625930,6120,6120,6120,6120,9
|
|
20230725,120000,27570850,6130,6130,6130,6130,0
|
|
20230725,115900,27570850,6130,6130,6130,6130,0
|
|
20230725,115800,27570850,6130,6130,6130,6130,0
|
|
20230725,115700,27570850,6130,6130,6130,6130,0
|
|
20230725,115600,27570850,6130,6130,6130,6130,0
|
|
20230725,115500,27570850,6130,6130,6130,6130,0
|
|
20230725,115400,27570850,6130,6130,6130,6130,0
|
|
20230725,115300,27570850,6130,6130,6130,6130,0
|
|
20230725,115200,27570850,6130,6130,6130,6130,0
|
|
20230725,115100,27570850,6130,6130,6130,6130,0
|
|
20230725,115000,27570850,6130,6130,6130,6130,0
|
|
20230725,114900,27570850,6130,6130,6130,6130,0
|
|
20230725,114800,27570850,6130,6130,6130,6130,0
|
|
20230725,114700,27570850,6130,6130,6130,6130,4
|
|
20230725,114600,27546330,6120,6120,6120,6120,0
|
|
20230725,114500,27546330,6120,6120,6120,6120,0
|
|
20230725,114400,27546330,6120,6120,6120,6120,10
|
|
20230725,114300,27485130,6130,6130,6130,6130,0
|
|
20230725,114200,27485130,6130,6130,6130,6130,0
|
|
20230725,114100,27485130,6130,6130,6130,6130,0
|
|
20230725,114000,27485130,6130,6130,6130,6130,0
|
|
20230725,113900,27485130,6130,6130,6130,6130,0
|
|
20230725,113800,27485130,6130,6130,6130,6130,0
|
|
20230725,113700,27485130,6130,6130,6130,6130,0
|
|
20230725,113600,27485130,6130,6120,6130,6100,8
|
|
20230725,113500,27436250,6130,6130,6130,6130,1
|
|
20230725,113400,27430120,6130,6130,6130,6130,0
|
|
20230725,113300,27430120,6130,6130,6130,6130,0
|
|
20230725,113200,27430120,6130,6130,6130,6130,0
|
|
20230725,113100,27430120,6130,6130,6130,6130,0
|
|
20230725,113000,27430120,6130,6130,6130,6130,0
|
|
20230725,112900,27430120,6130,6130,6130,6130,0
|
|
20230725,112800,27430120,6130,6130,6130,6130,0
|
|
20230725,112700,27430120,6130,6130,6130,6130,0
|
|
20230725,112600,27430120,6130,6130,6130,6130,1
|
|
20230725,112500,27423990,6120,6120,6120,6120,0
|
|
20230725,112400,27423990,6120,6090,6120,6080,22
|
|
20230725,112300,27290100,6090,6110,6120,6090,32
|
|
20230725,112200,27094980,6130,6130,6130,6130,3
|
|
20230725,112100,27076590,6130,6130,6130,6130,0
|
|
20230725,112000,27076590,6130,6130,6130,6130,739
|
|
20230725,111900,22546520,6120,6120,6120,6120,41
|
|
20230725,111800,22295600,6120,6120,6120,6120,1
|
|
20230725,111700,22289480,6120,6120,6120,6120,6
|
|
20230725,111600,22252760,6120,6120,6120,6120,0
|
|
20230725,111500,22252760,6120,6120,6120,6120,0
|
|
20230725,111400,22252760,6120,6110,6120,6110,8
|
|
20230725,111300,22203870,6130,6130,6130,6130,0
|
|
20230725,111200,22203870,6130,6130,6130,6130,0
|
|
20230725,111100,22203870,6130,6130,6130,6130,0
|
|
20230725,111000,22203870,6130,6130,6130,6130,0
|
|
20230725,110900,22203870,6130,6130,6130,6130,0
|
|
20230725,110800,22203870,6130,6130,6130,6130,0
|
|
20230725,110700,22203870,6130,6130,6130,6130,0
|
|
20230725,110600,22203870,6130,6120,6130,6120,3
|
|
20230725,110500,22185500,6130,6130,6130,6130,0
|
|
20230725,110400,22185500,6130,6130,6130,6130,3
|
|
20230725,110300,22167110,6130,6130,6130,6130,18
|
|
20230725,110200,22056770,6130,6120,6130,6120,3
|
|
20230725,110100,22038400,6130,6110,6130,6100,71
|
|
20230725,110000,21604990,6100,6100,6100,6100,164
|
|
20230725,105900,20604590,6100,6090,6100,6090,2
|
|
20230725,105800,20592400,6100,6100,6100,6100,202
|
|
20230725,105700,19360200,6100,6090,6100,6090,35
|
|
20230725,105600,19147030,6090,6090,6090,6090,0
|
|
20230725,105500,19147030,6090,6090,6090,6090,0
|
|
20230725,105400,19147030,6090,6090,6090,6090,0
|
|
20230725,105300,19147030,6090,6060,6090,6060,87
|
|
20230725,105200,18619690,6060,6060,6060,6060,0
|
|
20230725,105100,18619690,6060,6060,6060,6060,0
|
|
20230725,105000,18619690,6060,6060,6060,6060,0
|
|
20230725,104900,18619690,6060,6060,6060,6060,0
|
|
20230725,104800,18619690,6060,6060,6060,6060,4
|
|
20230725,104700,18595450,6060,6060,6060,6060,0
|
|
20230725,104600,18595450,6060,6060,6060,6060,0
|
|
20230725,104500,18595450,6060,6060,6060,6060,100
|
|
20230725,104400,17989450,6060,6060,6060,6060,0
|
|
20230725,104300,17989450,6060,6060,6060,6060,0
|
|
20230725,104200,17989450,6060,6060,6060,6060,0
|
|
20230725,104100,17989450,6060,6060,6060,6060,0
|
|
20230725,104000,17989450,6060,6060,6060,6060,0
|
|
20230725,103900,17989450,6060,6060,6060,6060,0
|
|
20230725,103800,17989450,6060,6060,6060,6060,0
|
|
20230725,103700,17989450,6060,6060,6060,6060,0
|
|
20230725,103600,17989450,6060,6050,6060,6050,2
|
|
20230725,103500,17977340,6030,6030,6030,6030,9
|
|
20230725,103400,17923070,6030,6030,6030,6030,40
|
|
20230725,103300,17681870,6030,6030,6030,6030,0
|
|
20230725,103200,17681870,6030,6030,6030,6030,0
|
|
20230725,103100,17681870,6030,6030,6030,6030,0
|
|
20230725,103000,17681870,6030,6030,6030,6030,0
|
|
20230725,102900,17681870,6030,6040,6040,6030,2
|
|
20230725,102800,17669800,6060,6060,6060,6060,1
|
|
20230725,102700,17663740,6060,6050,6060,6030,90
|
|
20230725,102600,17120650,6060,6060,6060,6060,0
|
|
20230725,102500,17120650,6060,6060,6060,6060,0
|
|
20230725,102400,17120650,6060,6060,6060,6060,0
|
|
20230725,102300,17120650,6060,6060,6060,6060,41
|
|
20230725,102200,16872190,6050,6050,6050,6050,0
|
|
20230725,102100,16872190,6050,6050,6050,6050,0
|
|
20230725,102000,16872190,6050,6050,6050,6050,185
|
|
20230725,101900,15752940,6060,6060,6060,6060,0
|
|
20230725,101800,15752940,6060,6060,6060,6060,0
|
|
20230725,101700,15752940,6060,6060,6060,6060,0
|
|
20230725,101600,15752940,6060,6060,6060,6060,0
|
|
20230725,101500,15752940,6060,6060,6060,6060,0
|
|
20230725,101400,15752940,6060,6060,6060,6060,37
|
|
20230725,101300,15528720,6060,6060,6060,6060,0
|
|
20230725,101200,15528720,6060,6060,6060,6060,23
|
|
20230725,101100,15389340,6090,6090,6090,6090,0
|
|
20230725,101000,15389340,6090,6080,6090,6070,38
|
|
20230725,100900,15158500,6090,6080,6090,6080,35
|
|
20230725,100800,14945680,6080,6080,6080,6080,0
|
|
20230725,100700,14945680,6080,6080,6080,6080,0
|
|
20230725,100600,14945680,6080,6080,6080,6080,0
|
|
20230725,100500,14945680,6080,6080,6080,6080,1
|
|
20230725,100400,14939600,6070,6070,6070,6070,0
|
|
20230725,100300,14939600,6070,6070,6070,6070,0
|
|
20230725,100200,14939600,6070,6080,6080,6070,2
|
|
20230725,100100,14927450,6100,6100,6100,6100,0
|
|
20230725,100000,14927450,6100,6100,6100,6100,0
|
|
20230725,095900,14927450,6100,6060,6100,6060,21
|
|
20230725,095800,14799820,6050,6050,6050,6050,27
|
|
20230725,095700,14636470,6050,6040,6050,6040,69
|
|
20230725,095600,14219480,6040,6040,6040,6040,209
|
|
20230725,095500,12957120,6040,6040,6040,6040,0
|
|
20230725,095400,12957120,6040,6040,6040,6040,0
|
|
20230725,095300,12957120,6040,6040,6040,6040,0
|
|
20230725,095200,12957120,6040,6040,6040,6040,0
|
|
20230725,095100,12957120,6040,6030,6040,6030,2
|
|
20230725,095000,12945050,6020,6020,6020,6020,280
|
|
20230725,094900,11259450,6020,6020,6020,6020,655
|
|
20230725,094800,7316350,6030,6030,6030,6030,0
|
|
20230725,094700,7316350,6030,6030,6030,6030,0
|
|
20230725,094600,7316350,6030,6030,6030,6030,0
|
|
20230725,094500,7316350,6030,6030,6030,6030,15
|
|
20230725,094400,7225900,6030,6030,6030,6030,0
|
|
20230725,094300,7225900,6030,6030,6030,6030,0
|
|
20230725,094200,7225900,6030,6030,6030,6030,11
|
|
20230725,094100,7159570,6030,6030,6030,6030,0
|
|
20230725,094000,7159570,6030,6030,6030,6030,22
|
|
20230725,093900,7026910,6040,6040,6040,6040,210
|
|
20230725,093800,5758510,6040,6040,6040,6040,0
|
|
20230725,093700,5758510,6040,6040,6040,6040,0
|
|
20230725,093600,5758510,6040,6040,6040,6040,1
|
|
20230725,093500,5752470,6040,6040,6040,6040,0
|
|
20230725,093400,5752470,6040,6040,6040,6040,0
|
|
20230725,093300,5752470,6040,6040,6040,6040,2
|
|
20230725,093200,5740390,6040,6040,6040,6040,0
|
|
20230725,093100,5740390,6040,6040,6040,6040,0
|
|
20230725,093000,5740390,6040,6040,6040,6040,1
|
|
20230725,092900,5734350,6040,6040,6040,6040,0
|
|
20230725,092800,5734350,6040,6040,6040,6040,101
|
|
20230725,092700,5124310,6020,6020,6020,6020,0
|
|
20230725,092600,5124310,6020,6020,6020,6020,0
|
|
20230725,092500,5124310,6020,6020,6020,6020,0
|
|
20230725,092400,5124310,6020,6020,6020,6020,200
|
|
20230725,092300,3920310,6030,6030,6030,6030,22
|
|
20230725,092200,3787650,6040,6040,6040,6040,0
|
|
20230725,092100,3787650,6040,6040,6040,6040,100
|
|
20230725,092000,3183650,6050,6050,6050,6050,0
|
|
20230725,091900,3183650,6050,6050,6050,6050,0
|
|
20230725,091800,3183650,6050,6050,6050,6050,0
|
|
20230725,091700,3183650,6050,6050,6050,6050,0
|
|
20230725,091600,3183650,6050,6050,6050,6050,0
|
|
20230725,091500,3183650,6050,6050,6050,6050,0
|
|
20230725,091400,3183650,6050,6010,6050,6010,248
|
|
20230725,091300,1692750,6010,6010,6010,6010,0
|
|
20230725,091200,1692750,6010,6010,6010,6010,70
|
|
20230725,091100,1272050,6050,6050,6050,6050,0
|
|
20230725,091000,1272050,6050,6050,6050,6050,0
|
|
20230725,090900,1272050,6050,6050,6050,6050,0
|
|
20230725,090800,1272050,6050,6050,6050,6050,0
|
|
20230725,090700,1272050,6050,6050,6050,6050,0
|
|
20230725,090600,1272050,6050,6050,6050,6050,0
|
|
20230725,090500,1272050,6050,6050,6050,6050,0
|
|
20230725,090400,1272050,6050,6050,6050,6050,0
|
|
20230725,090300,1272050,6050,6050,6050,6050,0
|
|
20230725,090200,1272050,6050,6050,6050,6050,0
|
|
20230725,090100,1272050,6050,6050,6050,6050,0
|
|
20230725,090000,1272050,6050,6000,6050,6000,212
|