622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,191900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,191800,1971603310,5850,5850,5850,5850,0
|
|
20230725,191700,1971603310,5850,5850,5850,5850,0
|
|
20230725,191600,1971603310,5850,5850,5850,5850,0
|
|
20230725,191500,1971603310,5850,5850,5850,5850,0
|
|
20230725,191400,1971603310,5850,5850,5850,5850,0
|
|
20230725,191300,1971603310,5850,5850,5850,5850,0
|
|
20230725,191200,1971603310,5850,5850,5850,5850,0
|
|
20230725,191100,1971603310,5850,5850,5850,5850,0
|
|
20230725,191000,1971603310,5850,5850,5850,5850,0
|
|
20230725,190900,1971603310,5850,5850,5850,5850,0
|
|
20230725,190800,1971603310,5850,5850,5850,5850,0
|
|
20230725,190700,1971603310,5850,5850,5850,5850,0
|
|
20230725,190600,1971603310,5850,5850,5850,5850,0
|
|
20230725,190500,1971603310,5850,5850,5850,5850,0
|
|
20230725,190400,1971603310,5850,5850,5850,5850,0
|
|
20230725,190300,1971603310,5850,5850,5850,5850,0
|
|
20230725,190200,1971603310,5850,5850,5850,5850,0
|
|
20230725,190100,1971603310,5850,5850,5850,5850,0
|
|
20230725,190000,1971603310,5850,5850,5850,5850,0
|
|
20230725,185900,1971603310,5850,5850,5850,5850,0
|
|
20230725,185800,1971603310,5850,5850,5850,5850,0
|
|
20230725,185700,1971603310,5850,5850,5850,5850,0
|
|
20230725,185600,1971603310,5850,5850,5850,5850,0
|
|
20230725,185500,1971603310,5850,5850,5850,5850,0
|
|
20230725,185400,1971603310,5850,5850,5850,5850,0
|
|
20230725,185300,1971603310,5850,5850,5850,5850,0
|
|
20230725,185200,1971603310,5850,5850,5850,5850,0
|
|
20230725,185100,1971603310,5850,5850,5850,5850,0
|
|
20230725,185000,1971603310,5850,5850,5850,5850,0
|
|
20230725,184900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,184800,1971603310,5850,5850,5850,5850,0
|
|
20230725,184700,1971603310,5850,5850,5850,5850,0
|
|
20230725,184600,1971603310,5850,5850,5850,5850,0
|
|
20230725,184500,1971603310,5850,5850,5850,5850,0
|
|
20230725,184400,1971603310,5850,5850,5850,5850,0
|
|
20230725,184300,1971603310,5850,5850,5850,5850,0
|
|
20230725,184200,1971603310,5850,5850,5850,5850,0
|
|
20230725,184100,1971603310,5850,5850,5850,5850,0
|
|
20230725,184000,1971603310,5850,5850,5850,5850,0
|
|
20230725,183900,1971603310,5850,5850,5850,5850,0
|
|
20230725,183800,1971603310,5850,5850,5850,5850,0
|
|
20230725,183700,1971603310,5850,5850,5850,5850,0
|
|
20230725,183600,1971603310,5850,5850,5850,5850,0
|
|
20230725,183500,1971603310,5850,5850,5850,5850,0
|
|
20230725,183400,1971603310,5850,5850,5850,5850,0
|
|
20230725,183300,1971603310,5850,5850,5850,5850,0
|
|
20230725,183200,1971603310,5850,5850,5850,5850,0
|
|
20230725,183100,1971603310,5850,5850,5850,5850,0
|
|
20230725,183000,1971603310,5850,5850,5850,5850,0
|
|
20230725,182900,1971603310,5850,5850,5850,5850,0
|
|
20230725,182800,1971603310,5850,5850,5850,5850,0
|
|
20230725,182700,1971603310,5850,5850,5850,5850,0
|
|
20230725,182600,1971603310,5850,5850,5850,5850,0
|
|
20230725,182500,1971603310,5850,5850,5850,5850,0
|
|
20230725,182400,1971603310,5850,5850,5850,5850,0
|
|
20230725,182300,1971603310,5850,5850,5850,5850,0
|
|
20230725,182200,1971603310,5850,5850,5850,5850,0
|
|
20230725,182100,1971603310,5850,5850,5850,5850,0
|
|
20230725,182000,1971603310,5850,5850,5850,5850,0
|
|
20230725,181900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,181800,1971603310,5850,5850,5850,5850,0
|
|
20230725,181700,1971603310,5850,5850,5850,5850,0
|
|
20230725,181600,1971603310,5850,5850,5850,5850,0
|
|
20230725,181500,1971603310,5850,5850,5850,5850,0
|
|
20230725,181400,1971603310,5850,5850,5850,5850,0
|
|
20230725,181300,1971603310,5850,5850,5850,5850,0
|
|
20230725,181200,1971603310,5850,5850,5850,5850,0
|
|
20230725,181100,1971603310,5850,5850,5850,5850,0
|
|
20230725,181000,1971603310,5850,5850,5850,5850,0
|
|
20230725,180900,1971603310,5850,5850,5850,5850,0
|
|
20230725,180800,1971603310,5850,5850,5850,5850,0
|
|
20230725,180700,1971603310,5850,5850,5850,5850,0
|
|
20230725,180600,1971603310,5850,5850,5850,5850,0
|
|
20230725,180500,1971603310,5850,5850,5850,5850,0
|
|
20230725,180400,1971603310,5850,5850,5850,5850,0
|
|
20230725,180300,1971603310,5850,5850,5850,5850,0
|
|
20230725,180200,1971603310,5850,5850,5850,5850,0
|
|
20230725,180100,1971603310,5850,5850,5850,5850,0
|
|
20230725,180000,1971603310,5850,5850,5850,5850,0
|
|
20230725,175900,1971603310,5850,5850,5850,5850,0
|
|
20230725,175800,1971603310,5850,5850,5850,5850,0
|
|
20230725,175700,1971603310,5850,5850,5850,5850,0
|
|
20230725,175600,1971603310,5850,5850,5850,5850,0
|
|
20230725,175500,1971603310,5850,5850,5850,5850,0
|
|
20230725,175400,1971603310,5850,5850,5850,5850,0
|
|
20230725,175300,1971603310,5850,5850,5850,5850,0
|
|
20230725,175200,1971603310,5850,5850,5850,5850,0
|
|
20230725,175100,1971603310,5850,5850,5850,5850,0
|
|
20230725,175000,1971603310,5850,5850,5850,5850,0
|
|
20230725,174900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,174800,1971603310,5850,5850,5850,5850,0
|
|
20230725,174700,1971603310,5850,5850,5850,5850,0
|
|
20230725,174600,1971603310,5850,5850,5850,5850,0
|
|
20230725,174500,1971603310,5850,5850,5850,5850,0
|
|
20230725,174400,1971603310,5850,5850,5850,5850,0
|
|
20230725,174300,1971603310,5850,5850,5850,5850,0
|
|
20230725,174200,1971603310,5850,5850,5850,5850,0
|
|
20230725,174100,1971603310,5850,5850,5850,5850,0
|
|
20230725,174000,1971603310,5850,5850,5850,5850,0
|
|
20230725,173900,1971603310,5850,5850,5850,5850,0
|
|
20230725,173800,1971603310,5850,5850,5850,5850,0
|
|
20230725,173700,1971603310,5850,5850,5850,5850,0
|
|
20230725,173600,1971603310,5850,5850,5850,5850,0
|
|
20230725,173500,1971603310,5850,5850,5850,5850,0
|
|
20230725,173400,1971603310,5850,5850,5850,5850,0
|
|
20230725,173300,1971603310,5850,5850,5850,5850,0
|
|
20230725,173200,1971603310,5850,5850,5850,5850,0
|
|
20230725,173100,1971603310,5850,5850,5850,5850,0
|
|
20230725,173000,1971603310,5850,5850,5850,5850,0
|
|
20230725,172900,1971603310,5850,5850,5850,5850,0
|
|
20230725,172800,1971603310,5850,5850,5850,5850,0
|
|
20230725,172700,1971603310,5850,5850,5850,5850,0
|
|
20230725,172600,1971603310,5850,5850,5850,5850,0
|
|
20230725,172500,1971603310,5850,5850,5850,5850,0
|
|
20230725,172400,1971603310,5850,5850,5850,5850,0
|
|
20230725,172300,1971603310,5850,5850,5850,5850,0
|
|
20230725,172200,1971603310,5850,5850,5850,5850,0
|
|
20230725,172100,1971603310,5850,5850,5850,5850,0
|
|
20230725,172000,1971603310,5850,5850,5850,5850,0
|
|
20230725,171900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,171800,1971603310,5850,5850,5850,5850,0
|
|
20230725,171700,1971603310,5850,5850,5850,5850,0
|
|
20230725,171600,1971603310,5850,5850,5850,5850,0
|
|
20230725,171500,1971603310,5850,5850,5850,5850,0
|
|
20230725,171400,1971603310,5850,5850,5850,5850,0
|
|
20230725,171300,1971603310,5850,5850,5850,5850,0
|
|
20230725,171200,1971603310,5850,5850,5850,5850,0
|
|
20230725,171100,1971603310,5850,5850,5850,5850,0
|
|
20230725,171000,1971603310,5850,5850,5850,5850,0
|
|
20230725,170900,1971603310,5850,5850,5850,5850,0
|
|
20230725,170800,1971603310,5850,5850,5850,5850,0
|
|
20230725,170700,1971603310,5850,5850,5850,5850,0
|
|
20230725,170600,1971603310,5850,5850,5850,5850,0
|
|
20230725,170500,1971603310,5850,5850,5850,5850,0
|
|
20230725,170400,1971603310,5850,5850,5850,5850,0
|
|
20230725,170300,1971603310,5850,5850,5850,5850,0
|
|
20230725,170200,1971603310,5850,5850,5850,5850,0
|
|
20230725,170100,1971603310,5850,5850,5850,5850,0
|
|
20230725,170000,1971603310,5850,5850,5850,5850,0
|
|
20230725,165900,1971603310,5850,5850,5850,5850,0
|
|
20230725,165800,1971603310,5850,5850,5850,5850,0
|
|
20230725,165700,1971603310,5850,5850,5850,5850,0
|
|
20230725,165600,1971603310,5850,5850,5850,5850,0
|
|
20230725,165500,1971603310,5850,5850,5850,5850,0
|
|
20230725,165400,1971603310,5850,5850,5850,5850,0
|
|
20230725,165300,1971603310,5850,5850,5850,5850,0
|
|
20230725,165200,1971603310,5850,5850,5850,5850,0
|
|
20230725,165100,1971603310,5850,5850,5850,5850,0
|
|
20230725,165000,1971603310,5850,5850,5850,5850,0
|
|
20230725,164900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,164800,1971603310,5850,5850,5850,5850,0
|
|
20230725,164700,1971603310,5850,5850,5850,5850,0
|
|
20230725,164600,1971603310,5850,5850,5850,5850,0
|
|
20230725,164500,1971603310,5850,5850,5850,5850,0
|
|
20230725,164400,1971603310,5850,5850,5850,5850,0
|
|
20230725,164300,1971603310,5850,5850,5850,5850,0
|
|
20230725,164200,1971603310,5850,5850,5850,5850,0
|
|
20230725,164100,1971603310,5850,5850,5850,5850,0
|
|
20230725,164000,1971603310,5850,5850,5850,5850,0
|
|
20230725,163900,1971603310,5850,5850,5850,5850,0
|
|
20230725,163800,1971603310,5850,5850,5850,5850,0
|
|
20230725,163700,1971603310,5850,5850,5850,5850,0
|
|
20230725,163600,1971603310,5850,5850,5850,5850,0
|
|
20230725,163500,1971603310,5850,5850,5850,5850,0
|
|
20230725,163400,1971603310,5850,5850,5850,5850,0
|
|
20230725,163300,1971603310,5850,5850,5850,5850,0
|
|
20230725,163200,1971603310,5850,5850,5850,5850,0
|
|
20230725,163100,1971603310,5850,5850,5850,5850,0
|
|
20230725,163000,1971603310,5850,5850,5850,5850,0
|
|
20230725,162900,1971603310,5850,5850,5850,5850,0
|
|
20230725,162800,1971603310,5850,5850,5850,5850,0
|
|
20230725,162700,1971603310,5850,5850,5850,5850,0
|
|
20230725,162600,1971603310,5850,5850,5850,5850,0
|
|
20230725,162500,1971603310,5850,5850,5850,5850,0
|
|
20230725,162400,1971603310,5850,5850,5850,5850,0
|
|
20230725,162300,1971603310,5850,5850,5850,5850,0
|
|
20230725,162200,1971603310,5850,5850,5850,5850,0
|
|
20230725,162100,1971603310,5850,5850,5850,5850,0
|
|
20230725,162000,1971603310,5850,5850,5850,5850,0
|
|
20230725,161900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,161800,1971603310,5850,5850,5850,5850,0
|
|
20230725,161700,1971603310,5850,5850,5850,5850,0
|
|
20230725,161600,1971603310,5850,5850,5850,5850,0
|
|
20230725,161500,1971603310,5850,5850,5850,5850,0
|
|
20230725,161400,1971603310,5850,5850,5850,5850,0
|
|
20230725,161300,1971603310,5850,5850,5850,5850,0
|
|
20230725,161200,1971603310,5850,5850,5850,5850,0
|
|
20230725,161100,1971603310,5850,5850,5850,5850,0
|
|
20230725,161000,1971603310,5850,5850,5850,5850,0
|
|
20230725,160900,1971603310,5850,5850,5850,5850,0
|
|
20230725,160800,1971603310,5850,5850,5850,5850,0
|
|
20230725,160700,1971603310,5850,5850,5850,5850,0
|
|
20230725,160600,1971603310,5850,5850,5850,5850,0
|
|
20230725,160500,1971603310,5850,5850,5850,5850,0
|
|
20230725,160400,1971603310,5850,5850,5850,5850,0
|
|
20230725,160300,1971603310,5850,5850,5850,5850,0
|
|
20230725,160200,1971603310,5850,5850,5850,5850,0
|
|
20230725,160100,1971603310,5850,5850,5850,5850,0
|
|
20230725,160000,1971603310,5850,5850,5850,5850,0
|
|
20230725,155900,1971603310,5850,5850,5850,5850,0
|
|
20230725,155800,1971603310,5850,5850,5850,5850,0
|
|
20230725,155700,1971603310,5850,5850,5850,5850,0
|
|
20230725,155600,1971603310,5850,5850,5850,5850,0
|
|
20230725,155500,1971603310,5850,5850,5850,5850,0
|
|
20230725,155400,1971603310,5850,5850,5850,5850,0
|
|
20230725,155300,1971603310,5850,5850,5850,5850,0
|
|
20230725,155200,1971603310,5850,5850,5850,5850,0
|
|
20230725,155100,1971603310,5850,5850,5850,5850,0
|
|
20230725,155000,1971603310,5850,5850,5850,5850,0
|
|
20230725,154900,1971603310,5850,5850,5850,5850,12465
|
|
20230725,154800,1971603310,5850,5850,5850,5850,0
|
|
20230725,154700,1971603310,5850,5850,5850,5850,0
|
|
20230725,154600,1971603310,5850,5850,5850,5850,0
|
|
20230725,154500,1971603310,5850,5850,5850,5850,0
|
|
20230725,154400,1971603310,5850,5850,5850,5850,0
|
|
20230725,154300,1971603310,5850,5850,5850,5850,0
|
|
20230725,154200,1971603310,5850,5850,5850,5850,0
|
|
20230725,154100,1971603310,5850,5850,5850,5850,0
|
|
20230725,154000,1971603310,5850,5850,5850,5850,0
|
|
20230725,153900,1971603310,5850,5850,5850,5850,0
|
|
20230725,153800,1971603310,5850,5850,5850,5850,0
|
|
20230725,153700,1971603310,5850,5850,5850,5850,0
|
|
20230725,153600,1971603310,5850,5850,5850,5850,0
|
|
20230725,153500,1971603310,5850,5850,5850,5850,0
|
|
20230725,153400,1971603310,5850,5850,5850,5850,0
|
|
20230725,153300,1971603310,5850,5850,5850,5850,0
|
|
20230725,153200,1971603310,5850,5850,5850,5850,0
|
|
20230725,153100,1971603310,5850,5850,5850,5850,0
|
|
20230725,153000,1971603310,5850,5850,5850,5850,12465
|
|
20230725,152900,1898683060,5850,5850,5850,5850,0
|
|
20230725,152800,1898683060,5850,5850,5850,5850,0
|
|
20230725,152700,1898683060,5850,5850,5850,5850,0
|
|
20230725,152600,1898683060,5850,5850,5850,5850,0
|
|
20230725,152500,1898683060,5850,5850,5850,5850,0
|
|
20230725,152400,1898683060,5850,5850,5850,5850,0
|
|
20230725,152300,1898683060,5850,5850,5850,5850,0
|
|
20230725,152200,1898683060,5850,5850,5850,5850,0
|
|
20230725,152100,1898683060,5850,5850,5850,5850,0
|
|
20230725,152000,1898683060,5850,5850,5850,5850,0
|
|
20230725,151900,1898683060,5850,5840,5850,5840,833
|
|
20230725,151800,1893812120,5850,5840,5850,5810,2589
|
|
20230725,151700,1878720360,5840,5840,5840,5830,366
|
|
20230725,151600,1876583020,5840,5840,5840,5840,263
|
|
20230725,151500,1875047100,5850,5850,5850,5830,3488
|
|
20230725,151400,1854661620,5850,5840,5850,5840,2187
|
|
20230725,151300,1841875340,5850,5850,5850,5840,433
|
|
20230725,151200,1839342530,5860,5850,5860,5840,695
|
|
20230725,151100,1835276350,5840,5860,5860,5840,2436
|
|
20230725,151000,1821031490,5860,5870,5870,5840,4012
|
|
20230725,150900,1797544000,5880,5880,5880,5880,105
|
|
20230725,150800,1796926600,5880,5890,5890,5870,4931
|
|
20230725,150700,1767946020,5890,5900,5900,5890,1985
|
|
20230725,150600,1756250370,5900,5900,5910,5900,454
|
|
20230725,150500,1753571370,5900,5910,5910,5900,7900
|
|
20230725,150400,1706957870,5910,5910,5910,5900,1180
|
|
20230725,150300,1699987070,5910,5910,5910,5910,221
|
|
20230725,150200,1698680960,5910,5900,5910,5900,1237
|
|
20230725,150100,1691371390,5910,5910,5920,5910,215
|
|
20230725,150000,1690100710,5910,5910,5910,5910,820
|
|
20230725,145900,1685254510,5910,5910,5910,5910,651
|
|
20230725,145800,1681407100,5910,5910,5910,5900,586
|
|
20230725,145700,1677946900,5910,5920,5920,5910,1958
|
|
20230725,145600,1666369130,5920,5920,5920,5920,60
|
|
20230725,145500,1666013930,5920,5890,5920,5890,4890
|
|
20230725,145400,1637157540,5900,5900,5910,5900,2585
|
|
20230725,145300,1621901040,5900,5920,5930,5900,3640
|
|
20230725,145200,1600386180,5930,5930,5930,5930,223
|
|
20230725,145100,1599063790,5930,5930,5930,5930,5
|
|
20230725,145000,1599034140,5930,5920,5930,5920,392
|
|
20230725,144900,1596712500,5920,5940,5940,5920,2806
|
|
20230725,144800,1580074070,5940,5940,5940,5940,169
|
|
20230725,144700,1579070210,5940,5940,5950,5940,1358
|
|
20230725,144600,1571003640,5950,5950,5950,5950,0
|
|
20230725,144500,1571003640,5950,5950,5950,5940,199
|
|
20230725,144400,1569821170,5940,5940,5940,5940,4186
|
|
20230725,144300,1544956330,5940,5940,5950,5940,118
|
|
20230725,144200,1544254410,5940,5940,5940,5940,37
|
|
20230725,144100,1544034630,5940,5940,5940,5940,363
|
|
20230725,144000,1541878410,5940,5930,5940,5930,663
|
|
20230725,143900,1537943550,5930,5930,5940,5930,157
|
|
20230725,143800,1537012040,5930,5930,5930,5930,1044
|
|
20230725,143700,1530821120,5930,5960,5960,5930,1080
|
|
20230725,143600,1524411640,5940,5940,5940,5940,50
|
|
20230725,143500,1524114640,5940,5940,5940,5940,81
|
|
20230725,143400,1523633500,5940,5940,5940,5940,50
|
|
20230725,143300,1523336500,5930,5950,5950,5930,1000
|
|
20230725,143200,1517397450,5950,5950,5950,5950,710
|
|
20230725,143100,1513172950,5950,5950,5950,5950,0
|
|
20230725,143000,1513172950,5950,5950,5950,5950,109
|
|
20230725,142900,1512524400,5930,5930,5930,5930,0
|
|
20230725,142800,1512524400,5930,5930,5930,5930,0
|
|
20230725,142700,1512524400,5930,5930,5930,5930,2
|
|
20230725,142600,1512512540,5930,5940,5940,5930,628
|
|
20230725,142500,1508784820,5950,5950,5950,5950,150
|
|
20230725,142400,1507892320,5940,5940,5940,5940,44
|
|
20230725,142300,1507630960,5940,5940,5940,5940,221
|
|
20230725,142200,1506318220,5940,5940,5940,5930,987
|
|
20230725,142100,1500461930,5940,5940,5940,5940,1054
|
|
20230725,142000,1494201170,5950,5950,5960,5950,207
|
|
20230725,141900,1492969510,5950,5950,5950,5950,233
|
|
20230725,141800,1491583160,5950,5950,5950,5950,234
|
|
20230725,141700,1490190860,5950,5940,5950,5940,42
|
|
20230725,141600,1489941360,5940,5970,5970,5940,250
|
|
20230725,141500,1488454580,5970,5970,5970,5970,3
|
|
20230725,141400,1488436670,5970,5960,5970,5950,957
|
|
20230725,141300,1482740620,5960,5960,5960,5960,30
|
|
20230725,141200,1482561820,5970,5960,5970,5960,260
|
|
20230725,141100,1481012070,5950,5940,5950,5940,571
|
|
20230725,141000,1477617640,5940,5900,5940,5900,8443
|
|
20230725,140900,1427773370,5900,5890,5900,5880,20095
|
|
20230725,140800,1309221050,5890,5920,5920,5860,5881
|
|
20230725,140700,1274541940,5920,5910,5920,5910,368
|
|
20230725,140600,1272364380,5910,5930,5930,5910,397
|
|
20230725,140500,1270014250,5900,5930,5930,5900,3297
|
|
20230725,140400,1250523940,5940,5930,5940,5900,5017
|
|
20230725,140300,1220883970,5930,5950,5950,5900,9829
|
|
20230725,140200,1162677480,5950,5980,5980,5950,2572
|
|
20230725,140100,1147364930,5980,5980,5980,5980,84
|
|
20230725,140000,1146862610,5980,5980,5980,5970,3005
|
|
20230725,135900,1128922230,5980,5980,5980,5980,1585
|
|
20230725,135800,1119443930,5970,5980,5980,5970,361
|
|
20230725,135700,1117285160,5980,5980,5980,5980,1105
|
|
20230725,135600,1110677260,5970,5970,5980,5970,860
|
|
20230725,135500,1105541860,5970,5970,5970,5970,1177
|
|
20230725,135400,1098515170,5970,5970,5980,5970,281
|
|
20230725,135300,1096836600,5970,5970,5970,5970,0
|
|
20230725,135200,1096836600,5970,5970,5970,5970,1
|
|
20230725,135100,1096830630,5970,5980,5980,5970,530
|
|
20230725,135000,1093661250,5980,5980,5980,5980,391
|
|
20230725,134900,1091323070,5980,5980,5980,5980,339
|
|
20230725,134800,1089295850,5980,6000,6000,5950,10026
|
|
20230725,134700,1029489490,6000,6000,6000,6000,583
|
|
20230725,134600,1025991490,6000,6000,6010,6000,587
|
|
20230725,134500,1022468490,6000,6030,6030,6000,12939
|
|
20230725,134400,944808870,6030,6030,6030,6030,0
|
|
20230725,134300,944808870,6030,6020,6030,6020,262
|
|
20230725,134200,943231180,6020,6020,6020,6020,200
|
|
20230725,134100,942027180,6010,6020,6020,6010,2110
|
|
20230725,134000,929325810,6020,6020,6020,6020,151
|
|
20230725,133900,928416790,6030,6030,6030,6030,54
|
|
20230725,133800,928091170,6030,6030,6030,6020,252
|
|
20230725,133700,926573610,6030,6030,6030,6020,246
|
|
20230725,133600,925092040,6040,6040,6040,6040,20
|
|
20230725,133500,924971240,6040,6040,6040,6040,0
|
|
20230725,133400,924971240,6040,6040,6040,6040,20
|
|
20230725,133300,924850440,6040,6040,6040,6040,6
|
|
20230725,133200,924814200,6030,6030,6030,6030,0
|
|
20230725,133100,924814200,6030,6040,6040,6030,64
|
|
20230725,133000,924427650,6040,6040,6040,6040,1
|
|
20230725,132900,924421610,6020,6040,6040,6020,1003
|
|
20230725,132800,918382830,6020,6040,6040,6010,10137
|
|
20230725,132700,857369010,6050,6050,6050,6050,11
|
|
20230725,132600,857302460,6050,6050,6050,6050,10
|
|
20230725,132500,857241960,6040,6040,6040,6040,2348
|
|
20230725,132400,843060040,6040,6040,6040,6040,100
|
|
20230725,132300,842456040,6040,6040,6040,6040,100
|
|
20230725,132200,841852040,6040,6040,6040,6040,0
|
|
20230725,132100,841852040,6040,6040,6040,6040,77
|
|
20230725,132000,841386960,6040,6040,6040,6040,500
|
|
20230725,131900,838366960,6050,6050,6050,6050,1
|
|
20230725,131800,838360910,6050,6050,6050,6050,0
|
|
20230725,131700,838360910,6050,6050,6050,6050,5
|
|
20230725,131600,838330660,6040,6040,6040,6040,200
|
|
20230725,131500,837122660,6050,6050,6050,6050,10
|
|
20230725,131400,837062160,6050,6050,6050,6050,10
|
|
20230725,131300,837001660,6050,6050,6050,6050,126
|
|
20230725,131200,836239360,6050,6050,6050,6050,20
|
|
20230725,131100,836118360,6050,6050,6050,6050,1
|
|
20230725,131000,836112310,6050,6050,6050,6050,435
|
|
20230725,130900,833480560,6050,6050,6050,6050,760
|
|
20230725,130800,828882560,6050,6050,6050,6050,5
|
|
20230725,130700,828852310,6050,6050,6050,6050,3
|
|
20230725,130600,828834160,6040,6050,6050,6040,612
|
|
20230725,130500,825137330,6050,6050,6050,6050,0
|
|
20230725,130400,825137330,6050,6050,6050,6050,177
|
|
20230725,130300,824066480,6050,6050,6050,6050,0
|
|
20230725,130200,824066480,6050,6050,6050,6050,100
|
|
20230725,130100,823461480,6050,6050,6050,6050,12
|
|
20230725,130000,823388880,6050,6050,6050,6050,50
|
|
20230725,125900,823086380,6050,6050,6050,6050,83
|
|
20230725,125800,822584230,6050,6050,6050,6050,11
|
|
20230725,125700,822517680,6050,6050,6050,6050,906
|
|
20230725,125600,817036380,6050,6050,6050,6050,771
|
|
20230725,125500,812371830,6050,6060,6060,6050,281
|
|
20230725,125400,810669870,6060,6070,6070,6050,2053
|
|
20230725,125300,798228610,6070,6070,6070,6070,500
|
|
20230725,125200,795193610,6060,6060,6060,6060,485
|
|
20230725,125100,792254510,6070,6070,6070,6070,150
|
|
20230725,125000,791344010,6070,6080,6090,6070,555
|
|
20230725,124900,787971650,6080,6080,6080,6080,0
|
|
20230725,124800,787971650,6080,6080,6080,6080,0
|
|
20230725,124700,787971650,6080,6070,6080,6070,1263
|
|
20230725,124600,780300240,6070,6070,6070,6070,22
|
|
20230725,124500,780166700,6070,6070,6070,6070,100
|
|
20230725,124400,779559700,6070,6070,6070,6070,60
|
|
20230725,124300,779195500,6070,6070,6070,6070,118
|
|
20230725,124200,778479240,6070,6070,6070,6070,58
|
|
20230725,124100,778127180,6070,6070,6070,6070,3
|
|
20230725,124000,778108970,6070,6070,6070,6070,250
|
|
20230725,123900,776591470,6070,6060,6070,6060,4
|
|
20230725,123800,776567210,6060,6060,6060,6060,415
|
|
20230725,123700,774052310,6070,6070,6070,6070,84
|
|
20230725,123600,773542430,6060,6060,6060,6060,116
|
|
20230725,123500,772839470,6060,6060,6060,6060,320
|
|
20230725,123400,770900270,6060,6060,6060,6060,0
|
|
20230725,123300,770900270,6060,6060,6060,6060,102
|
|
20230725,123200,770282150,6060,6060,6060,6060,1
|
|
20230725,123100,770276090,6050,6050,6050,6050,0
|
|
20230725,123000,770276090,6050,6060,6060,6050,27
|
|
20230725,122900,770112640,6060,6060,6060,6060,0
|
|
20230725,122800,770112640,6060,6070,6070,6060,401
|
|
20230725,122700,767682080,6070,6060,6070,6060,21
|
|
20230725,122600,767554620,6070,6070,6070,6070,2
|
|
20230725,122500,767542480,6070,6070,6070,6070,0
|
|
20230725,122400,767542480,6070,6070,6070,6070,0
|
|
20230725,122300,767542480,6070,6070,6070,6070,3
|
|
20230725,122200,767524270,6060,6060,6060,6060,100
|
|
20230725,122100,766918270,6060,6070,6070,6060,637
|
|
20230725,122000,763057050,6070,6070,6070,6070,149
|
|
20230725,121900,762152620,6070,6070,6070,6070,0
|
|
20230725,121800,762152620,6070,6070,6070,6070,76
|
|
20230725,121700,761691300,6070,6070,6070,6070,99
|
|
20230725,121600,761090370,6060,6060,6060,6060,0
|
|
20230725,121500,761090370,6060,6060,6060,6060,0
|
|
20230725,121400,761090370,6060,6060,6070,6060,277
|
|
20230725,121300,759409650,6060,6060,6060,6060,64
|
|
20230725,121200,759021810,6060,6060,6060,6060,632
|
|
20230725,121100,755191890,6070,6070,6070,6070,30
|
|
20230725,121000,755009790,6070,6080,6080,6070,385
|
|
20230725,120900,752671830,6080,6060,6080,6060,414
|
|
20230725,120800,750162930,6050,6050,6050,6050,3042
|
|
20230725,120700,731758830,6050,6050,6050,6050,48
|
|
20230725,120600,731468430,6050,6050,6050,6050,108
|
|
20230725,120500,730815030,6050,6050,6050,6050,162
|
|
20230725,120400,729834930,6040,6040,6040,6040,2
|
|
20230725,120300,729822850,6040,6040,6040,6040,220
|
|
20230725,120200,728494050,6040,6040,6040,6040,0
|
|
20230725,120100,728494050,6040,6040,6040,6040,0
|
|
20230725,120000,728494050,6040,6050,6050,6040,354
|
|
20230725,115900,726352760,6050,6050,6050,6050,2
|
|
20230725,115800,726340660,6050,6050,6050,6050,1
|
|
20230725,115700,726334610,6040,6040,6040,6040,56
|
|
20230725,115600,725996370,6040,6040,6040,6040,999
|
|
20230725,115500,719962410,6050,6050,6050,6050,7
|
|
20230725,115400,719920060,6050,6050,6050,6050,0
|
|
20230725,115300,719920060,6050,6050,6050,6050,0
|
|
20230725,115200,719920060,6050,6050,6050,6050,4
|
|
20230725,115100,719895860,6050,6050,6050,6050,1004
|
|
20230725,115000,713821660,6050,6040,6050,6040,125
|
|
20230725,114900,713066640,6050,6050,6050,6050,100
|
|
20230725,114800,712461640,6050,6050,6060,6050,244
|
|
20230725,114700,710985420,6050,6050,6050,6050,179
|
|
20230725,114600,709902470,6050,6050,6050,6050,0
|
|
20230725,114500,709902470,6050,6040,6050,6040,333
|
|
20230725,114400,707888820,6050,6050,6050,6050,4
|
|
20230725,114300,707864620,6050,6050,6050,6050,100
|
|
20230725,114200,707259620,6050,6050,6050,6050,416
|
|
20230725,114100,704742820,6050,6050,6050,6050,555
|
|
20230725,114000,701385070,6050,6050,6050,6050,15
|
|
20230725,113900,701294320,6050,6050,6050,6050,0
|
|
20230725,113800,701294320,6050,6050,6050,6050,100
|
|
20230725,113700,700689320,6040,6050,6050,6040,100
|
|
20230725,113600,700084430,6050,6050,6050,6050,0
|
|
20230725,113500,700084430,6050,6040,6050,6040,338
|
|
20230725,113400,698041770,6050,6050,6050,6050,67
|
|
20230725,113300,697636420,6050,6050,6050,6050,0
|
|
20230725,113200,697636420,6050,6040,6050,6040,51
|
|
20230725,113100,697328360,6040,6030,6040,6030,1121
|
|
20230725,113000,690557720,6030,6040,6050,6030,1252
|
|
20230725,112900,682996810,6040,6040,6040,6040,320
|
|
20230725,112800,681064010,6050,6050,6050,6050,0
|
|
20230725,112700,681064010,6050,6050,6050,6050,1
|
|
20230725,112600,681057960,6050,6050,6050,6050,476
|
|
20230725,112500,678178160,6050,6050,6050,6050,925
|
|
20230725,112400,672581910,6050,6060,6060,6040,900
|
|
20230725,112300,667137110,6060,6050,6060,6020,2765
|
|
20230725,112200,650462230,6050,6060,6060,6050,2906
|
|
20230725,112100,632875820,6060,6060,6060,6050,488
|
|
20230725,112000,629920540,6060,6060,6060,6060,1991
|
|
20230725,111900,617855080,6060,6060,6060,6060,77
|
|
20230725,111800,617388460,6070,6070,6070,6070,3886
|
|
20230725,111700,593800440,6080,6070,6080,6070,312
|
|
20230725,111600,591906590,6070,6070,6070,6070,0
|
|
20230725,111500,591906590,6070,6070,6070,6070,50
|
|
20230725,111400,591603090,6070,6070,6070,6070,0
|
|
20230725,111300,591603090,6070,6070,6070,6070,200
|
|
20230725,111200,590389090,6080,6080,6080,6080,0
|
|
20230725,111100,590389090,6080,6060,6080,6060,152
|
|
20230725,111000,589467890,6070,6070,6070,6070,0
|
|
20230725,110900,589467890,6070,6080,6080,6070,256
|
|
20230725,110800,587913800,6080,6070,6080,6070,1068
|
|
20230725,110700,581429910,6070,6080,6080,6070,380
|
|
20230725,110600,579122950,6090,6100,6100,6080,98
|
|
20230725,110500,578526730,6100,6100,6100,6100,9
|
|
20230725,110400,578471830,6100,6080,6100,6080,1488
|
|
20230725,110300,569412720,6080,6080,6080,6080,50
|
|
20230725,110200,569108720,6070,6070,6070,6070,10
|
|
20230725,110100,569048020,6070,6070,6070,6070,0
|
|
20230725,110000,569048020,6070,6070,6070,6070,470
|
|
20230725,105900,566195120,6080,6070,6080,6070,500
|
|
20230725,105800,563155420,6070,6070,6070,6070,154
|
|
20230725,105700,562220640,6070,6080,6080,6070,594
|
|
20230725,105600,558614770,6080,6080,6080,6080,39
|
|
20230725,105500,558377650,6080,6090,6090,6080,84
|
|
20230725,105400,557866340,6080,6080,6080,6080,27
|
|
20230725,105300,557702180,6080,6080,6080,6080,31
|
|
20230725,105200,557513700,6070,6070,6070,6070,60
|
|
20230725,105100,557149500,6080,6080,6080,6080,253
|
|
20230725,105000,555611260,6080,6080,6080,6080,72
|
|
20230725,104900,555173500,6080,6080,6080,6080,101
|
|
20230725,104800,554559420,6070,6070,6070,6060,3229
|
|
20230725,104700,534960390,6060,6060,6060,6060,9
|
|
20230725,104600,534905850,6070,6070,6070,6070,7
|
|
20230725,104500,534863360,6070,6070,6070,6070,0
|
|
20230725,104400,534863360,6070,6070,6070,6070,345
|
|
20230725,104300,532769210,6070,6060,6070,6050,726
|
|
20230725,104200,528375390,6050,6080,6080,6050,2
|
|
20230725,104100,528363260,6050,6090,6090,6000,9070
|
|
20230725,104000,473570520,6100,6100,6110,6100,1309
|
|
20230725,103900,465585610,6100,6100,6100,6100,51
|
|
20230725,103800,465274510,6100,6100,6100,6100,20
|
|
20230725,103700,465152510,6100,6110,6110,6100,797
|
|
20230725,103600,460290800,6100,6110,6110,6100,691
|
|
20230725,103500,456068830,6110,6120,6120,6110,102
|
|
20230725,103400,455444610,6120,6120,6120,6120,9
|
|
20230725,103300,455389530,6110,6110,6110,6110,177
|
|
20230725,103200,454308060,6110,6110,6110,6110,0
|
|
20230725,103100,454308060,6110,6110,6120,6110,293
|
|
20230725,103000,452517730,6110,6120,6120,6110,241
|
|
20230725,102900,451043180,6120,6120,6120,6120,106
|
|
20230725,102800,450394460,6140,6140,6140,6140,4
|
|
20230725,102700,450369900,6100,6120,6120,6100,2590
|
|
20230725,102600,434536840,6130,6130,6130,6130,1293
|
|
20230725,102500,426610750,6140,6140,6140,6140,100
|
|
20230725,102400,425996750,6140,6140,6140,6140,2
|
|
20230725,102300,425984470,6140,6140,6140,6140,36
|
|
20230725,102200,425763430,6140,6140,6140,6140,43
|
|
20230725,102100,425499410,6140,6140,6140,6140,7
|
|
20230725,102000,425456430,6140,6150,6150,6140,2061
|
|
20230725,101900,412792170,6160,6170,6170,6160,684
|
|
20230725,101800,408578560,6180,6170,6180,6160,803
|
|
20230725,101700,403630480,6170,6180,6180,6170,5735
|
|
20230725,101600,368227330,6180,6190,6190,6180,940
|
|
20230725,101500,362412730,6190,6190,6190,6190,375
|
|
20230725,101400,360091480,6190,6180,6190,6180,1749
|
|
20230725,101300,349265800,6190,6180,6190,6180,73
|
|
20230725,101200,348814650,6180,6180,6190,6180,922
|
|
20230725,101100,343108160,6190,6190,6190,6180,1050
|
|
20230725,101000,336618840,6190,6180,6190,6180,10
|
|
20230725,100900,336557020,6180,6180,6180,6180,217
|
|
20230725,100800,335215960,6180,6180,6180,6180,0
|
|
20230725,100700,335215960,6180,6190,6190,6180,274
|
|
20230725,100600,333519930,6190,6190,6190,6190,250
|
|
20230725,100500,331972430,6190,6190,6190,6190,1
|
|
20230725,100400,331966240,6190,6180,6190,6180,130
|
|
20230725,100300,331162440,6180,6190,6190,6180,129
|
|
20230725,100200,330363950,6190,6180,6190,6180,525
|
|
20230725,100100,327119350,6190,6190,6190,6190,25
|
|
20230725,100000,326964600,6190,6190,6190,6180,2516
|
|
20230725,095900,311390750,6190,6190,6190,6190,0
|
|
20230725,095800,311390750,6190,6190,6190,6190,541
|
|
20230725,095700,308041960,6190,6190,6190,6180,1266
|
|
20230725,095600,300210980,6180,6180,6180,6180,1650
|
|
20230725,095500,290013980,6180,6180,6180,6180,150
|
|
20230725,095400,289086980,6170,6170,6170,6170,80
|
|
20230725,095300,288593380,6170,6190,6190,6170,30
|
|
20230725,095200,288407780,6180,6180,6180,6180,0
|
|
20230725,095100,288407780,6180,6180,6190,6180,1404
|
|
20230725,095000,279729560,6190,6190,6190,6190,1010
|
|
20230725,094900,273477660,6210,6210,6210,6200,7
|
|
20230725,094800,273434200,6210,6210,6210,6200,67
|
|
20230725,094700,273018730,6200,6190,6200,6190,1600
|
|
20230725,094600,263113730,6190,6190,6190,6190,148
|
|
20230725,094500,262197610,6200,6200,6200,6200,69
|
|
20230725,094400,261769810,6180,6170,6180,6170,567
|
|
20230725,094300,258268420,6170,6170,6170,6160,1042
|
|
20230725,094200,251843440,6170,6170,6170,6170,22
|
|
20230725,094100,251707700,6160,6190,6190,6160,2031
|
|
20230725,094000,239175160,6190,6200,6200,6190,16
|
|
20230725,093900,239076060,6200,6200,6200,6200,30
|
|
20230725,093800,238890060,6200,6200,6200,6190,2592
|
|
20230725,093700,222819760,6190,6190,6190,6190,298
|
|
20230725,093600,220975140,6190,6190,6190,6190,48
|
|
20230725,093500,220678020,6180,6180,6180,6180,0
|
|
20230725,093400,220678020,6180,6180,6180,6180,37
|
|
20230725,093300,220449360,6180,6200,6200,6180,500
|
|
20230725,093200,217359230,6200,6210,6210,6180,1347
|
|
20230725,093100,209023860,6210,6210,6210,6210,3
|
|
20230725,093000,209005230,6190,6210,6210,6190,1093
|
|
20230725,092900,202219540,6200,6200,6200,6200,220
|
|
20230725,092800,200855540,6210,6210,6210,6210,533
|
|
20230725,092700,197545610,6210,6210,6210,6210,37
|
|
20230725,092600,197315840,6210,6210,6210,6210,199
|
|
20230725,092500,196080050,6210,6210,6220,6210,80
|
|
20230725,092400,195583220,6220,6210,6220,6210,50
|
|
20230725,092300,195272260,6210,6200,6210,6200,1704
|
|
20230725,092200,184696820,6210,6210,6210,6210,552
|
|
20230725,092100,181268900,6210,6230,6230,6210,1010
|
|
20230725,092000,174980410,6250,6250,6250,6240,1317
|
|
20230725,091900,166750160,6250,6250,6260,6250,299
|
|
20230725,091800,164881310,6250,6250,6250,6250,11
|
|
20230725,091700,164812560,6260,6230,6260,6230,2268
|
|
20230725,091600,150631760,6230,6230,6230,6230,685
|
|
20230725,091500,146364210,6230,6230,6240,6230,1409
|
|
20230725,091400,137575630,6240,6250,6250,6240,884
|
|
20230725,091300,132059260,6250,6250,6250,6250,284
|
|
20230725,091200,130284260,6250,6250,6250,6250,314
|
|
20230725,091100,128321760,6220,6210,6220,6210,826
|
|
20230725,091000,123188530,6210,6200,6210,6190,1539
|
|
20230725,090900,113651720,6200,6220,6220,6200,2182
|
|
20230725,090800,100093940,6220,6210,6220,6210,1458
|
|
20230725,090700,91035180,6210,6210,6210,6200,1820
|
|
20230725,090600,79745790,6210,6250,6250,6210,1162
|
|
20230725,090500,72529690,6250,6220,6250,6210,1563
|
|
20230725,090400,62810480,6220,6220,6220,6200,1796
|
|
20230725,090300,51648420,6210,6230,6230,6210,1698
|
|
20230725,090200,41093020,6220,6270,6290,6220,1280
|
|
20230725,090100,33075820,6280,6220,6290,6220,2295
|
|
20230725,090000,18658900,6240,6190,6330,6190,3004
|