595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,185200,188833450,9110,9110,9110,9110,3341
|
|
20230725,185100,188833450,9110,9110,9110,9110,0
|
|
20230725,185000,188833450,9110,9110,9110,9110,0
|
|
20230725,184900,188833450,9110,9110,9110,9110,0
|
|
20230725,184800,188833450,9110,9110,9110,9110,0
|
|
20230725,184700,188833450,9110,9110,9110,9110,0
|
|
20230725,184600,188833450,9110,9110,9110,9110,0
|
|
20230725,184500,188833450,9110,9110,9110,9110,0
|
|
20230725,184400,188833450,9110,9110,9110,9110,0
|
|
20230725,184300,188833450,9110,9110,9110,9110,0
|
|
20230725,184200,188833450,9110,9110,9110,9110,0
|
|
20230725,184100,188833450,9110,9110,9110,9110,0
|
|
20230725,184000,188833450,9110,9110,9110,9110,0
|
|
20230725,183900,188833450,9110,9110,9110,9110,0
|
|
20230725,183800,188833450,9110,9110,9110,9110,0
|
|
20230725,183700,188833450,9110,9110,9110,9110,0
|
|
20230725,183600,188833450,9110,9110,9110,9110,0
|
|
20230725,183500,188833450,9110,9110,9110,9110,0
|
|
20230725,183400,188833450,9110,9110,9110,9110,0
|
|
20230725,183300,188833450,9110,9110,9110,9110,0
|
|
20230725,183200,188833450,9110,9110,9110,9110,0
|
|
20230725,183100,188833450,9110,9110,9110,9110,0
|
|
20230725,183000,188833450,9110,9110,9110,9110,0
|
|
20230725,182900,188833450,9110,9110,9110,9110,0
|
|
20230725,182800,188833450,9110,9110,9110,9110,0
|
|
20230725,182700,188833450,9110,9110,9110,9110,0
|
|
20230725,182600,188833450,9110,9110,9110,9110,0
|
|
20230725,182500,188833450,9110,9110,9110,9110,0
|
|
20230725,182400,188833450,9110,9110,9110,9110,0
|
|
20230725,182300,188833450,9110,9110,9110,9110,0
|
|
20230725,182200,188833450,9110,9110,9110,9110,3341
|
|
20230725,182100,188833450,9110,9110,9110,9110,0
|
|
20230725,182000,188833450,9110,9110,9110,9110,0
|
|
20230725,181900,188833450,9110,9110,9110,9110,0
|
|
20230725,181800,188833450,9110,9110,9110,9110,0
|
|
20230725,181700,188833450,9110,9110,9110,9110,0
|
|
20230725,181600,188833450,9110,9110,9110,9110,0
|
|
20230725,181500,188833450,9110,9110,9110,9110,0
|
|
20230725,181400,188833450,9110,9110,9110,9110,0
|
|
20230725,181300,188833450,9110,9110,9110,9110,0
|
|
20230725,181200,188833450,9110,9110,9110,9110,0
|
|
20230725,181100,188833450,9110,9110,9110,9110,0
|
|
20230725,181000,188833450,9110,9110,9110,9110,0
|
|
20230725,180900,188833450,9110,9110,9110,9110,0
|
|
20230725,180800,188833450,9110,9110,9110,9110,0
|
|
20230725,180700,188833450,9110,9110,9110,9110,0
|
|
20230725,180600,188833450,9110,9110,9110,9110,0
|
|
20230725,180500,188833450,9110,9110,9110,9110,0
|
|
20230725,180400,188833450,9110,9110,9110,9110,0
|
|
20230725,180300,188833450,9110,9110,9110,9110,0
|
|
20230725,180200,188833450,9110,9110,9110,9110,0
|
|
20230725,180100,188833450,9110,9110,9110,9110,0
|
|
20230725,180000,188833450,9110,9110,9110,9110,0
|
|
20230725,175900,188833450,9110,9110,9110,9110,0
|
|
20230725,175800,188833450,9110,9110,9110,9110,0
|
|
20230725,175700,188833450,9110,9110,9110,9110,0
|
|
20230725,175600,188833450,9110,9110,9110,9110,0
|
|
20230725,175500,188833450,9110,9110,9110,9110,0
|
|
20230725,175400,188833450,9110,9110,9110,9110,0
|
|
20230725,175300,188833450,9110,9110,9110,9110,0
|
|
20230725,175200,188833450,9110,9110,9110,9110,3341
|
|
20230725,175100,188833450,9110,9110,9110,9110,0
|
|
20230725,175000,188833450,9110,9110,9110,9110,0
|
|
20230725,174900,188833450,9110,9110,9110,9110,0
|
|
20230725,174800,188833450,9110,9110,9110,9110,0
|
|
20230725,174700,188833450,9110,9110,9110,9110,0
|
|
20230725,174600,188833450,9110,9110,9110,9110,0
|
|
20230725,174500,188833450,9110,9110,9110,9110,0
|
|
20230725,174400,188833450,9110,9110,9110,9110,0
|
|
20230725,174300,188833450,9110,9110,9110,9110,0
|
|
20230725,174200,188833450,9110,9110,9110,9110,0
|
|
20230725,174100,188833450,9110,9110,9110,9110,0
|
|
20230725,174000,188833450,9110,9110,9110,9110,0
|
|
20230725,173900,188833450,9110,9110,9110,9110,0
|
|
20230725,173800,188833450,9110,9110,9110,9110,0
|
|
20230725,173700,188833450,9110,9110,9110,9110,0
|
|
20230725,173600,188833450,9110,9110,9110,9110,0
|
|
20230725,173500,188833450,9110,9110,9110,9110,0
|
|
20230725,173400,188833450,9110,9110,9110,9110,0
|
|
20230725,173300,188833450,9110,9110,9110,9110,0
|
|
20230725,173200,188833450,9110,9110,9110,9110,0
|
|
20230725,173100,188833450,9110,9110,9110,9110,0
|
|
20230725,173000,188833450,9110,9110,9110,9110,0
|
|
20230725,172900,188833450,9110,9110,9110,9110,0
|
|
20230725,172800,188833450,9110,9110,9110,9110,0
|
|
20230725,172700,188833450,9110,9110,9110,9110,0
|
|
20230725,172600,188833450,9110,9110,9110,9110,0
|
|
20230725,172500,188833450,9110,9110,9110,9110,0
|
|
20230725,172400,188833450,9110,9110,9110,9110,0
|
|
20230725,172300,188833450,9110,9110,9110,9110,0
|
|
20230725,172200,188833450,9110,9110,9110,9110,3341
|
|
20230725,172100,188833450,9110,9110,9110,9110,0
|
|
20230725,172000,188833450,9110,9110,9110,9110,0
|
|
20230725,171900,188833450,9110,9110,9110,9110,0
|
|
20230725,171800,188833450,9110,9110,9110,9110,0
|
|
20230725,171700,188833450,9110,9110,9110,9110,0
|
|
20230725,171600,188833450,9110,9110,9110,9110,0
|
|
20230725,171500,188833450,9110,9110,9110,9110,0
|
|
20230725,171400,188833450,9110,9110,9110,9110,0
|
|
20230725,171300,188833450,9110,9110,9110,9110,0
|
|
20230725,171200,188833450,9110,9110,9110,9110,0
|
|
20230725,171100,188833450,9110,9110,9110,9110,0
|
|
20230725,171000,188833450,9110,9110,9110,9110,0
|
|
20230725,170900,188833450,9110,9110,9110,9110,0
|
|
20230725,170800,188833450,9110,9110,9110,9110,0
|
|
20230725,170700,188833450,9110,9110,9110,9110,0
|
|
20230725,170600,188833450,9110,9110,9110,9110,0
|
|
20230725,170500,188833450,9110,9110,9110,9110,0
|
|
20230725,170400,188833450,9110,9110,9110,9110,0
|
|
20230725,170300,188833450,9110,9110,9110,9110,0
|
|
20230725,170200,188833450,9110,9110,9110,9110,0
|
|
20230725,170100,188833450,9110,9110,9110,9110,0
|
|
20230725,170000,188833450,9110,9110,9110,9110,0
|
|
20230725,165900,188833450,9110,9110,9110,9110,0
|
|
20230725,165800,188833450,9110,9110,9110,9110,0
|
|
20230725,165700,188833450,9110,9110,9110,9110,0
|
|
20230725,165600,188833450,9110,9110,9110,9110,0
|
|
20230725,165500,188833450,9110,9110,9110,9110,0
|
|
20230725,165400,188833450,9110,9110,9110,9110,0
|
|
20230725,165300,188833450,9110,9110,9110,9110,0
|
|
20230725,165200,188833450,9110,9110,9110,9110,3341
|
|
20230725,165100,188833450,9110,9110,9110,9110,0
|
|
20230725,165000,188833450,9110,9110,9110,9110,0
|
|
20230725,164900,188833450,9110,9110,9110,9110,0
|
|
20230725,164800,188833450,9110,9110,9110,9110,0
|
|
20230725,164700,188833450,9110,9110,9110,9110,0
|
|
20230725,164600,188833450,9110,9110,9110,9110,0
|
|
20230725,164500,188833450,9110,9110,9110,9110,0
|
|
20230725,164400,188833450,9110,9110,9110,9110,0
|
|
20230725,164300,188833450,9110,9110,9110,9110,0
|
|
20230725,164200,188833450,9110,9110,9110,9110,0
|
|
20230725,164100,188833450,9110,9110,9110,9110,0
|
|
20230725,164000,188833450,9110,9110,9110,9110,0
|
|
20230725,163900,188833450,9110,9110,9110,9110,0
|
|
20230725,163800,188833450,9110,9110,9110,9110,0
|
|
20230725,163700,188833450,9110,9110,9110,9110,0
|
|
20230725,163600,188833450,9110,9110,9110,9110,0
|
|
20230725,163500,188833450,9110,9110,9110,9110,0
|
|
20230725,163400,188833450,9110,9110,9110,9110,0
|
|
20230725,163300,188833450,9110,9110,9110,9110,0
|
|
20230725,163200,188833450,9110,9110,9110,9110,0
|
|
20230725,163100,188833450,9110,9110,9110,9110,0
|
|
20230725,163000,188833450,9110,9110,9110,9110,0
|
|
20230725,162900,188833450,9110,9110,9110,9110,0
|
|
20230725,162800,188833450,9110,9110,9110,9110,0
|
|
20230725,162700,188833450,9110,9110,9110,9110,0
|
|
20230725,162600,188833450,9110,9110,9110,9110,0
|
|
20230725,162500,188833450,9110,9110,9110,9110,0
|
|
20230725,162400,188833450,9110,9110,9110,9110,0
|
|
20230725,162300,188833450,9110,9110,9110,9110,0
|
|
20230725,162200,188833450,9110,9110,9110,9110,3341
|
|
20230725,162100,188833450,9110,9110,9110,9110,0
|
|
20230725,162000,188833450,9110,9110,9110,9110,0
|
|
20230725,161900,188833450,9110,9110,9110,9110,0
|
|
20230725,161800,188833450,9110,9110,9110,9110,0
|
|
20230725,161700,188833450,9110,9110,9110,9110,0
|
|
20230725,161600,188833450,9110,9110,9110,9110,0
|
|
20230725,161500,188833450,9110,9110,9110,9110,0
|
|
20230725,161400,188833450,9110,9110,9110,9110,0
|
|
20230725,161300,188833450,9110,9110,9110,9110,0
|
|
20230725,161200,188833450,9110,9110,9110,9110,0
|
|
20230725,161100,188833450,9110,9110,9110,9110,0
|
|
20230725,161000,188833450,9110,9110,9110,9110,0
|
|
20230725,160900,188833450,9110,9110,9110,9110,0
|
|
20230725,160800,188833450,9110,9110,9110,9110,0
|
|
20230725,160700,188833450,9110,9110,9110,9110,0
|
|
20230725,160600,188833450,9110,9110,9110,9110,0
|
|
20230725,160500,188833450,9110,9110,9110,9110,0
|
|
20230725,160400,188833450,9110,9110,9110,9110,0
|
|
20230725,160300,188833450,9110,9110,9110,9110,0
|
|
20230725,160200,188833450,9110,9110,9110,9110,0
|
|
20230725,160100,188833450,9110,9110,9110,9110,0
|
|
20230725,160000,188833450,9110,9110,9110,9110,0
|
|
20230725,155900,188833450,9110,9110,9110,9110,0
|
|
20230725,155800,188833450,9110,9110,9110,9110,0
|
|
20230725,155700,188833450,9110,9110,9110,9110,0
|
|
20230725,155600,188833450,9110,9110,9110,9110,0
|
|
20230725,155500,188833450,9110,9110,9110,9110,0
|
|
20230725,155400,188833450,9110,9110,9110,9110,0
|
|
20230725,155300,188833450,9110,9110,9110,9110,0
|
|
20230725,155200,188833450,9110,9110,9110,9110,3341
|
|
20230725,155100,188833450,9110,9110,9110,9110,0
|
|
20230725,155000,188833450,9110,9110,9110,9110,0
|
|
20230725,154900,188833450,9110,9110,9110,9110,0
|
|
20230725,154800,188833450,9110,9110,9110,9110,0
|
|
20230725,154700,188833450,9110,9110,9110,9110,0
|
|
20230725,154600,188833450,9110,9110,9110,9110,0
|
|
20230725,154500,188833450,9110,9110,9110,9110,0
|
|
20230725,154400,188833450,9110,9110,9110,9110,0
|
|
20230725,154300,188833450,9110,9110,9110,9110,0
|
|
20230725,154200,188833450,9110,9110,9110,9110,0
|
|
20230725,154100,188833450,9110,9110,9110,9110,0
|
|
20230725,154000,188833450,9110,9110,9110,9110,0
|
|
20230725,153900,188833450,9110,9110,9110,9110,0
|
|
20230725,153800,188833450,9110,9110,9110,9110,0
|
|
20230725,153700,188833450,9110,9110,9110,9110,0
|
|
20230725,153600,188833450,9110,9110,9110,9110,0
|
|
20230725,153500,188833450,9110,9110,9110,9110,0
|
|
20230725,153400,188833450,9110,9110,9110,9110,0
|
|
20230725,153300,188833450,9110,9110,9110,9110,0
|
|
20230725,153200,188833450,9110,9110,9110,9110,0
|
|
20230725,153100,188833450,9110,9110,9110,9110,0
|
|
20230725,153000,188833450,9110,9110,9110,9110,3341
|
|
20230725,152900,158396940,9150,9150,9150,9150,0
|
|
20230725,152800,158396940,9150,9150,9150,9150,0
|
|
20230725,152700,158396940,9150,9150,9150,9150,0
|
|
20230725,152600,158396940,9150,9150,9150,9150,0
|
|
20230725,152500,158396940,9150,9150,9150,9150,0
|
|
20230725,152400,158396940,9150,9150,9150,9150,0
|
|
20230725,152300,158396940,9150,9150,9150,9150,0
|
|
20230725,152200,158396940,9150,9150,9150,9150,0
|
|
20230725,152100,158396940,9150,9150,9150,9150,0
|
|
20230725,152000,158396940,9150,9150,9150,9150,0
|
|
20230725,151900,158396940,9150,9180,9180,9150,150
|
|
20230725,151800,157023790,9180,9160,9180,9150,114
|
|
20230725,151700,155979650,9160,9160,9160,9160,29
|
|
20230725,151600,155714010,9180,9180,9180,9180,7
|
|
20230725,151500,155649750,9180,9180,9180,9180,2
|
|
20230725,151400,155631390,9180,9180,9180,9180,1
|
|
20230725,151300,155622210,9150,9150,9150,9150,108
|
|
20230725,151200,154634010,9150,9150,9150,9150,0
|
|
20230725,151100,154634010,9150,9150,9150,9150,0
|
|
20230725,151000,154634010,9150,9160,9160,9150,120
|
|
20230725,150900,153535290,9180,9180,9180,9180,10
|
|
20230725,150800,153443490,9180,9180,9180,9180,2
|
|
20230725,150700,153425130,9180,9150,9180,9150,11
|
|
20230725,150600,153324450,9150,9160,9160,9150,450
|
|
20230725,150500,149206370,9160,9160,9160,9160,17
|
|
20230725,150400,149050650,9180,9180,9180,9180,79
|
|
20230725,150300,148325430,9180,9180,9180,9180,1
|
|
20230725,150200,148316250,9160,9170,9170,9160,103
|
|
20230725,150100,147372710,9160,9160,9160,9160,0
|
|
20230725,150000,147372710,9160,9160,9160,9160,0
|
|
20230725,145900,147372710,9160,9160,9160,9160,0
|
|
20230725,145800,147372710,9160,9160,9160,9160,0
|
|
20230725,145700,147372710,9160,9160,9160,9160,1
|
|
20230725,145600,147363550,9180,9180,9180,9180,75
|
|
20230725,145500,146675050,9170,9170,9170,9170,0
|
|
20230725,145400,146675050,9170,9170,9170,9170,0
|
|
20230725,145300,146675050,9170,9170,9170,9170,334
|
|
20230725,145200,143612270,9170,9180,9180,9170,44
|
|
20230725,145100,143208380,9190,9190,9190,9190,0
|
|
20230725,145000,143208380,9190,9190,9190,9190,0
|
|
20230725,144900,143208380,9190,9190,9190,9190,5
|
|
20230725,144800,143162430,9230,9200,9230,9190,1289
|
|
20230725,144700,131306190,9210,9210,9210,9210,10
|
|
20230725,144600,131214090,9200,9210,9210,9200,656
|
|
20230725,144500,125174860,9240,9240,9240,9240,0
|
|
20230725,144400,125174860,9240,9240,9240,9240,1
|
|
20230725,144300,125165620,9220,9220,9220,9220,75
|
|
20230725,144200,124474120,9220,9220,9220,9220,0
|
|
20230725,144100,124474120,9220,9220,9220,9220,0
|
|
20230725,144000,124474120,9220,9220,9220,9220,0
|
|
20230725,143900,124474120,9220,9220,9220,9220,13
|
|
20230725,143800,124354260,9210,9210,9210,9210,0
|
|
20230725,143700,124354260,9210,9210,9210,9210,0
|
|
20230725,143600,124354260,9210,9210,9210,9210,0
|
|
20230725,143500,124354260,9210,9210,9210,9210,0
|
|
20230725,143400,124354260,9210,9210,9210,9210,0
|
|
20230725,143300,124354260,9210,9210,9210,9210,0
|
|
20230725,143200,124354260,9210,9210,9210,9210,0
|
|
20230725,143100,124354260,9210,9210,9210,9210,0
|
|
20230725,143000,124354260,9210,9210,9210,9210,0
|
|
20230725,142900,124354260,9210,9210,9210,9210,0
|
|
20230725,142800,124354260,9210,9210,9210,9210,20
|
|
20230725,142700,124170060,9220,9220,9220,9220,0
|
|
20230725,142600,124170060,9220,9220,9220,9220,5
|
|
20230725,142500,124123960,9210,9220,9220,9210,115
|
|
20230725,142400,123064740,9220,9230,9230,9220,5
|
|
20230725,142300,123018610,9230,9230,9230,9230,2
|
|
20230725,142200,123000150,9230,9230,9230,9230,6
|
|
20230725,142100,122944770,9220,9220,9220,9220,0
|
|
20230725,142000,122944770,9220,9220,9220,9220,281
|
|
20230725,141900,120353950,9220,9230,9230,9220,380
|
|
20230725,141800,116849510,9240,9240,9240,9240,20
|
|
20230725,141700,116664710,9240,9240,9240,9240,0
|
|
20230725,141600,116664710,9240,9240,9240,9240,0
|
|
20230725,141500,116664710,9240,9240,9240,9240,0
|
|
20230725,141400,116664710,9240,9240,9240,9240,11
|
|
20230725,141300,116563070,9260,9260,9260,9260,0
|
|
20230725,141200,116563070,9260,9260,9260,9260,0
|
|
20230725,141100,116563070,9260,9260,9260,9260,0
|
|
20230725,141000,116563070,9260,9260,9260,9260,0
|
|
20230725,140900,116563070,9260,9240,9260,9240,124
|
|
20230725,140800,115416170,9240,9240,9240,9240,6
|
|
20230725,140700,115360730,9240,9240,9240,9240,0
|
|
20230725,140600,115360730,9240,9240,9240,9240,0
|
|
20230725,140500,115360730,9240,9240,9240,9240,145
|
|
20230725,140400,114020930,9230,9230,9230,9230,190
|
|
20230725,140300,112267230,9230,9230,9230,9230,0
|
|
20230725,140200,112267230,9230,9230,9230,9230,80
|
|
20230725,140100,111528830,9230,9230,9230,9230,0
|
|
20230725,140000,111528830,9230,9230,9230,9230,0
|
|
20230725,135900,111528830,9230,9230,9230,9230,0
|
|
20230725,135800,111528830,9230,9240,9240,9230,185
|
|
20230725,135700,109820930,9230,9240,9240,9230,8
|
|
20230725,135600,109747040,9240,9240,9240,9240,157
|
|
20230725,135500,108296360,9240,9250,9250,9240,193
|
|
20230725,135400,106512940,9240,9250,9250,9240,462
|
|
20230725,135300,102240030,9260,9260,9260,9260,0
|
|
20230725,135200,102240030,9260,9260,9260,9260,0
|
|
20230725,135100,102240030,9260,9260,9260,9260,0
|
|
20230725,135000,102240030,9260,9260,9260,9260,0
|
|
20230725,134900,102240030,9260,9260,9260,9260,0
|
|
20230725,134800,102240030,9260,9260,9260,9260,200
|
|
20230725,134700,100388030,9250,9250,9250,9250,90
|
|
20230725,134600,99555530,9260,9260,9260,9260,5
|
|
20230725,134500,99509230,9260,9280,9280,9260,738
|
|
20230725,134400,92673830,9280,9280,9280,9280,10
|
|
20230725,134300,92581030,9270,9270,9270,9270,0
|
|
20230725,134200,92581030,9270,9270,9270,9270,0
|
|
20230725,134100,92581030,9270,9270,9270,9270,1
|
|
20230725,134000,92571760,9280,9280,9280,9280,0
|
|
20230725,133900,92571760,9280,9280,9280,9280,656
|
|
20230725,133800,86484080,9280,9280,9280,9280,0
|
|
20230725,133700,86484080,9280,9280,9280,9280,0
|
|
20230725,133600,86484080,9280,9280,9280,9280,0
|
|
20230725,133500,86484080,9280,9280,9280,9280,0
|
|
20230725,133400,86484080,9280,9280,9280,9280,0
|
|
20230725,133300,86484080,9280,9280,9280,9280,0
|
|
20230725,133200,86484080,9280,9280,9280,9280,449
|
|
20230725,133100,82317360,9290,9290,9290,9290,0
|
|
20230725,133000,82317360,9290,9290,9290,9290,0
|
|
20230725,132900,82317360,9290,9290,9290,9290,0
|
|
20230725,132800,82317360,9290,9300,9300,9290,60
|
|
20230725,132700,81759860,9290,9290,9290,9290,10
|
|
20230725,132600,81666960,9290,9290,9290,9290,0
|
|
20230725,132500,81666960,9290,9290,9290,9290,0
|
|
20230725,132400,81666960,9290,9290,9290,9290,0
|
|
20230725,132300,81666960,9290,9290,9290,9290,10
|
|
20230725,132200,81574060,9280,9280,9280,9280,0
|
|
20230725,132100,81574060,9280,9280,9280,9280,61
|
|
20230725,132000,81007980,9280,9280,9280,9280,10
|
|
20230725,131900,80915180,9280,9280,9280,9280,35
|
|
20230725,131800,80590380,9280,9290,9290,9280,1087
|
|
20230725,131700,70502720,9290,9290,9290,9290,70
|
|
20230725,131600,69852420,9290,9290,9290,9290,0
|
|
20230725,131500,69852420,9290,9290,9290,9290,10
|
|
20230725,131400,69759520,9290,9290,9290,9290,0
|
|
20230725,131300,69759520,9290,9290,9290,9290,0
|
|
20230725,131200,69759520,9290,9290,9290,9290,0
|
|
20230725,131100,69759520,9290,9290,9290,9290,0
|
|
20230725,131000,69759520,9290,9290,9290,9290,4
|
|
20230725,130900,69722360,9290,9280,9290,9280,286
|
|
20230725,130800,67066020,9280,9280,9280,9280,0
|
|
20230725,130700,67066020,9280,9280,9280,9280,50
|
|
20230725,130600,66602020,9280,9280,9280,9280,66
|
|
20230725,130500,65989540,9280,9280,9280,9280,1
|
|
20230725,130400,65980260,9290,9290,9290,9290,0
|
|
20230725,130300,65980260,9290,9290,9290,9290,0
|
|
20230725,130200,65980260,9290,9290,9290,9290,348
|
|
20230725,130100,62747340,9290,9290,9290,9290,7
|
|
20230725,130000,62682310,9290,9290,9290,9290,0
|
|
20230725,125900,62682310,9290,9290,9290,9290,10
|
|
20230725,125800,62589410,9290,9290,9290,9290,74
|
|
20230725,125700,61901950,9280,9280,9280,9280,0
|
|
20230725,125600,61901950,9280,9280,9280,9280,0
|
|
20230725,125500,61901950,9280,9280,9280,9280,5
|
|
20230725,125400,61855550,9280,9290,9290,9280,2
|
|
20230725,125300,61836980,9280,9280,9280,9280,0
|
|
20230725,125200,61836980,9280,9280,9280,9280,5
|
|
20230725,125100,61790580,9280,9280,9280,9280,0
|
|
20230725,125000,61790580,9280,9290,9290,9280,420
|
|
20230725,124900,57892430,9300,9300,9300,9300,41
|
|
20230725,124800,57511130,9330,9330,9330,9330,0
|
|
20230725,124700,57511130,9330,9330,9330,9330,0
|
|
20230725,124600,57511130,9330,9330,9330,9330,0
|
|
20230725,124500,57511130,9330,9330,9330,9330,0
|
|
20230725,124400,57511130,9330,9330,9330,9330,0
|
|
20230725,124300,57511130,9330,9330,9330,9330,0
|
|
20230725,124200,57511130,9330,9330,9330,9330,0
|
|
20230725,124100,57511130,9330,9330,9330,9330,0
|
|
20230725,124000,57511130,9330,9330,9330,9330,31
|
|
20230725,123900,57221900,9330,9330,9330,9330,0
|
|
20230725,123800,57221900,9330,9330,9330,9330,0
|
|
20230725,123700,57221900,9330,9330,9330,9330,0
|
|
20230725,123600,57221900,9330,9330,9330,9330,0
|
|
20230725,123500,57221900,9330,9330,9330,9330,0
|
|
20230725,123400,57221900,9330,9330,9330,9330,0
|
|
20230725,123300,57221900,9330,9330,9330,9330,0
|
|
20230725,123200,57221900,9330,9330,9330,9330,0
|
|
20230725,123100,57221900,9330,9330,9330,9330,0
|
|
20230725,123000,57221900,9330,9330,9330,9330,0
|
|
20230725,122900,57221900,9330,9330,9330,9330,0
|
|
20230725,122800,57221900,9330,9330,9330,9330,0
|
|
20230725,122700,57221900,9330,9330,9330,9330,0
|
|
20230725,122600,57221900,9330,9330,9330,9330,0
|
|
20230725,122500,57221900,9330,9330,9330,9330,0
|
|
20230725,122400,57221900,9330,9330,9330,9330,0
|
|
20230725,122300,57221900,9330,9330,9330,9330,0
|
|
20230725,122200,57221900,9330,9330,9330,9330,0
|
|
20230725,122100,57221900,9330,9330,9330,9330,0
|
|
20230725,122000,57221900,9330,9330,9330,9330,0
|
|
20230725,121900,57221900,9330,9330,9330,9330,1
|
|
20230725,121800,57212570,9290,9290,9290,9290,0
|
|
20230725,121700,57212570,9290,9290,9290,9290,0
|
|
20230725,121600,57212570,9290,9290,9290,9290,1
|
|
20230725,121500,57203280,9330,9330,9330,9330,0
|
|
20230725,121400,57203280,9330,9330,9330,9330,0
|
|
20230725,121300,57203280,9330,9280,9330,9280,21
|
|
20230725,121200,57008350,9280,9280,9280,9280,0
|
|
20230725,121100,57008350,9280,9280,9280,9280,0
|
|
20230725,121000,57008350,9280,9280,9280,9280,0
|
|
20230725,120900,57008350,9280,9340,9340,9280,4
|
|
20230725,120800,56971050,9340,9340,9340,9340,1
|
|
20230725,120700,56961710,9340,9340,9340,9340,0
|
|
20230725,120600,56961710,9340,9340,9340,9340,1
|
|
20230725,120500,56952370,9270,9270,9270,9270,0
|
|
20230725,120400,56952370,9270,9270,9270,9270,0
|
|
20230725,120300,56952370,9270,9320,9320,9270,181
|
|
20230725,120200,55269370,9330,9330,9330,9330,0
|
|
20230725,120100,55269370,9330,9330,9330,9330,1
|
|
20230725,120000,55260040,9340,9340,9340,9340,15
|
|
20230725,115900,55119940,9320,9320,9320,9320,0
|
|
20230725,115800,55119940,9320,9320,9320,9320,0
|
|
20230725,115700,55119940,9320,9320,9320,9320,0
|
|
20230725,115600,55119940,9320,9320,9320,9320,0
|
|
20230725,115500,55119940,9320,9320,9320,9320,0
|
|
20230725,115400,55119940,9320,9320,9320,9320,0
|
|
20230725,115300,55119940,9320,9320,9320,9320,0
|
|
20230725,115200,55119940,9320,9320,9320,9320,0
|
|
20230725,115100,55119940,9320,9320,9320,9320,0
|
|
20230725,115000,55119940,9320,9320,9320,9320,31
|
|
20230725,114900,54831020,9320,9320,9320,9320,1
|
|
20230725,114800,54821700,9260,9310,9310,9260,203
|
|
20230725,114700,52937560,9330,9330,9330,9330,0
|
|
20230725,114600,52937560,9330,9330,9330,9330,20
|
|
20230725,114500,52750960,9330,9330,9330,9330,0
|
|
20230725,114400,52750960,9330,9330,9330,9330,8
|
|
20230725,114300,52676320,9330,9330,9330,9330,0
|
|
20230725,114200,52676320,9330,9330,9330,9330,12
|
|
20230725,114100,52564360,9320,9320,9320,9320,0
|
|
20230725,114000,52564360,9320,9320,9320,9320,0
|
|
20230725,113900,52564360,9320,9320,9320,9320,107
|
|
20230725,113800,51567120,9320,9320,9320,9320,0
|
|
20230725,113700,51567120,9320,9320,9320,9320,0
|
|
20230725,113600,51567120,9320,9320,9330,9320,21
|
|
20230725,113500,51371390,9320,9320,9320,9320,0
|
|
20230725,113400,51371390,9320,9320,9320,9320,0
|
|
20230725,113300,51371390,9320,9320,9320,9320,0
|
|
20230725,113200,51371390,9320,9320,9320,9320,10
|
|
20230725,113100,51278190,9320,9320,9320,9320,0
|
|
20230725,113000,51278190,9320,9320,9320,9320,0
|
|
20230725,112900,51278190,9320,9320,9320,9320,3
|
|
20230725,112800,51250230,9320,9320,9320,9320,0
|
|
20230725,112700,51250230,9320,9320,9320,9320,0
|
|
20230725,112600,51250230,9320,9320,9320,9320,120
|
|
20230725,112500,50131830,9320,9320,9320,9320,0
|
|
20230725,112400,50131830,9320,9320,9320,9320,8
|
|
20230725,112300,50057270,9320,9320,9320,9320,0
|
|
20230725,112200,50057270,9320,9320,9320,9320,80
|
|
20230725,112100,49311670,9320,9320,9320,9320,1
|
|
20230725,112000,49302350,9300,9300,9300,9300,0
|
|
20230725,111900,49302350,9300,9300,9300,9300,0
|
|
20230725,111800,49302350,9300,9300,9300,9300,0
|
|
20230725,111700,49302350,9300,9300,9300,9300,3
|
|
20230725,111600,49274450,9320,9320,9320,9320,0
|
|
20230725,111500,49274450,9320,9320,9320,9320,0
|
|
20230725,111400,49274450,9320,9320,9320,9320,0
|
|
20230725,111300,49274450,9320,9320,9320,9320,0
|
|
20230725,111200,49274450,9320,9320,9320,9320,0
|
|
20230725,111100,49274450,9320,9320,9320,9320,0
|
|
20230725,111000,49274450,9320,9320,9320,9320,0
|
|
20230725,110900,49274450,9320,9320,9320,9310,70
|
|
20230725,110800,48622730,9330,9330,9330,9330,50
|
|
20230725,110700,48156230,9330,9330,9330,9330,0
|
|
20230725,110600,48156230,9330,9320,9330,9320,124
|
|
20230725,110500,47000180,9320,9320,9320,9320,2
|
|
20230725,110400,46981540,9320,9320,9320,9320,16
|
|
20230725,110300,46832420,9320,9320,9320,9320,0
|
|
20230725,110200,46832420,9320,9320,9320,9320,0
|
|
20230725,110100,46832420,9320,9320,9320,9320,14
|
|
20230725,110000,46701940,9320,9320,9320,9320,0
|
|
20230725,105900,46701940,9320,9320,9320,9320,0
|
|
20230725,105800,46701940,9320,9320,9320,9320,0
|
|
20230725,105700,46701940,9320,9320,9320,9320,0
|
|
20230725,105600,46701940,9320,9260,9320,9260,48
|
|
20230725,105500,46255800,9260,9260,9260,9260,0
|
|
20230725,105400,46255800,9260,9260,9260,9260,0
|
|
20230725,105300,46255800,9260,9260,9260,9260,0
|
|
20230725,105200,46255800,9260,9260,9260,9260,0
|
|
20230725,105100,46255800,9260,9260,9260,9260,0
|
|
20230725,105000,46255800,9260,9260,9260,9260,0
|
|
20230725,104900,46255800,9260,9260,9260,9260,0
|
|
20230725,104800,46255800,9260,9260,9260,9260,0
|
|
20230725,104700,46255800,9260,9260,9260,9260,32
|
|
20230725,104600,45959480,9300,9300,9300,9300,1
|
|
20230725,104500,45950180,9300,9300,9300,9300,0
|
|
20230725,104400,45950180,9300,9300,9300,9300,0
|
|
20230725,104300,45950180,9300,9300,9300,9300,9
|
|
20230725,104200,45866480,9300,9300,9300,9300,7
|
|
20230725,104100,45801380,9300,9300,9300,9300,0
|
|
20230725,104000,45801380,9300,9300,9300,9300,0
|
|
20230725,103900,45801380,9300,9300,9300,9300,0
|
|
20230725,103800,45801380,9300,9300,9300,9300,0
|
|
20230725,103700,45801380,9300,9300,9300,9300,0
|
|
20230725,103600,45801380,9300,9300,9300,9300,1
|
|
20230725,103500,45792080,9300,9300,9300,9300,0
|
|
20230725,103400,45792080,9300,9300,9300,9300,0
|
|
20230725,103300,45792080,9300,9300,9300,9300,0
|
|
20230725,103200,45792080,9300,9300,9300,9300,0
|
|
20230725,103100,45792080,9300,9300,9300,9300,21
|
|
20230725,103000,45596780,9300,9300,9300,9300,0
|
|
20230725,102900,45596780,9300,9300,9300,9300,0
|
|
20230725,102800,45596780,9300,9300,9300,9300,0
|
|
20230725,102700,45596780,9300,9300,9300,9300,0
|
|
20230725,102600,45596780,9300,9300,9300,9300,0
|
|
20230725,102500,45596780,9300,9300,9300,9300,0
|
|
20230725,102400,45596780,9300,9250,9300,9250,224
|
|
20230725,102300,43514430,9250,9250,9250,9250,0
|
|
20230725,102200,43514430,9250,9250,9250,9250,100
|
|
20230725,102100,42589430,9250,9250,9250,9250,0
|
|
20230725,102000,42589430,9250,9260,9260,9250,267
|
|
20230725,101900,40118010,9260,9270,9270,9260,124
|
|
20230725,101800,38969270,9300,9300,9300,9300,0
|
|
20230725,101700,38969270,9300,9300,9300,9300,0
|
|
20230725,101600,38969270,9300,9300,9300,9300,25
|
|
20230725,101500,38736770,9350,9350,9350,9350,0
|
|
20230725,101400,38736770,9350,9350,9350,9350,0
|
|
20230725,101300,38736770,9350,9350,9350,9350,0
|
|
20230725,101200,38736770,9350,9350,9350,9350,0
|
|
20230725,101100,38736770,9350,9310,9350,9300,70
|
|
20230725,101000,38083940,9310,9310,9310,9310,5
|
|
20230725,100900,38037390,9320,9320,9320,9320,1
|
|
20230725,100800,38028070,9300,9310,9310,9300,15
|
|
20230725,100700,37888520,9330,9330,9330,9330,0
|
|
20230725,100600,37888520,9330,9330,9330,9330,0
|
|
20230725,100500,37888520,9330,9330,9330,9330,0
|
|
20230725,100400,37888520,9330,9330,9330,9330,0
|
|
20230725,100300,37888520,9330,9330,9330,9330,321
|
|
20230725,100200,34893590,9330,9330,9330,9330,0
|
|
20230725,100100,34893590,9330,9330,9330,9330,0
|
|
20230725,100000,34893590,9330,9330,9330,9330,4
|
|
20230725,095900,34856270,9330,9290,9330,9290,13
|
|
20230725,095800,34735460,9260,9260,9260,9260,100
|
|
20230725,095700,33809460,9260,9260,9260,9260,14
|
|
20230725,095600,33679820,9250,9250,9250,9250,0
|
|
20230725,095500,33679820,9250,9260,9260,9250,200
|
|
20230725,095400,31828350,9260,9260,9260,9260,112
|
|
20230725,095300,30791230,9260,9280,9280,9260,177
|
|
20230725,095200,29150410,9280,9280,9280,9280,2
|
|
20230725,095100,29131850,9290,9290,9290,9290,0
|
|
20230725,095000,29131850,9290,9290,9290,9290,15
|
|
20230725,094900,28992500,9300,9300,9300,9300,0
|
|
20230725,094800,28992500,9300,9300,9300,9300,0
|
|
20230725,094700,28992500,9300,9300,9300,9300,0
|
|
20230725,094600,28992500,9300,9300,9300,9300,0
|
|
20230725,094500,28992500,9300,9300,9300,9300,0
|
|
20230725,094400,28992500,9300,9300,9300,9300,123
|
|
20230725,094300,27848600,9310,9310,9310,9310,0
|
|
20230725,094200,27848600,9310,9320,9320,9310,30
|
|
20230725,094100,27569060,9330,9330,9330,9330,5
|
|
20230725,094000,27522410,9380,9380,9380,9380,0
|
|
20230725,093900,27522410,9380,9380,9380,9380,0
|
|
20230725,093800,27522410,9380,9380,9380,9380,1
|
|
20230725,093700,27513030,9380,9380,9380,9380,0
|
|
20230725,093600,27513030,9380,9370,9380,9370,7
|
|
20230725,093500,27447380,9310,9320,9320,9310,130
|
|
20230725,093400,26236970,9320,9320,9320,9320,0
|
|
20230725,093300,26236970,9320,9320,9320,9320,46
|
|
20230725,093200,25808250,9310,9310,9310,9310,0
|
|
20230725,093100,25808250,9310,9310,9310,9310,0
|
|
20230725,093000,25808250,9310,9310,9310,9310,0
|
|
20230725,092900,25808250,9310,9310,9310,9310,112
|
|
20230725,092800,24765530,9430,9430,9430,9430,0
|
|
20230725,092700,24765530,9430,9390,9430,9310,125
|
|
20230725,092600,23592070,9390,9310,9400,9310,102
|
|
20230725,092500,22636510,9310,9310,9310,9310,2
|
|
20230725,092400,22617890,9340,9340,9340,9340,0
|
|
20230725,092300,22617890,9340,9340,9340,9340,1
|
|
20230725,092200,22608550,9270,9280,9280,9270,40
|
|
20230725,092100,22237450,9280,9280,9280,9280,2
|
|
20230725,092000,22218890,9300,9290,9300,9290,287
|
|
20230725,091900,19549870,9290,9290,9290,9290,9
|
|
20230725,091800,19466260,9250,9250,9250,9250,20
|
|
20230725,091700,19281260,9250,9250,9250,9250,10
|
|
20230725,091600,19188760,9250,9250,9250,9250,0
|
|
20230725,091500,19188760,9250,9250,9250,9250,0
|
|
20230725,091400,19188760,9250,9250,9250,9250,0
|
|
20230725,091300,19188760,9250,9260,9260,9250,128
|
|
20230725,091200,18004560,9250,9250,9250,9250,0
|
|
20230725,091100,18004560,9250,9250,9250,9250,0
|
|
20230725,091000,18004560,9250,9280,9280,9250,200
|
|
20230725,090900,16151590,9310,9320,9320,9270,986
|
|
20230725,090800,6980050,9330,9330,9330,9330,10
|
|
20230725,090700,6886750,9370,9370,9370,9370,1
|
|
20230725,090600,6877380,9310,9330,9330,9310,50
|
|
20230725,090500,6411300,9390,9390,9390,9390,0
|
|
20230725,090400,6411300,9390,9310,9390,9310,11
|
|
20230725,090300,6308810,9310,9390,9390,9310,303
|
|
20230725,090200,3468190,9410,9410,9410,9410,0
|
|
20230725,090100,3468190,9410,9410,9410,9410,0
|
|
20230725,090000,3468190,9410,9330,9410,9330,371
|