663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200000,70827680,6000,6000,6000,6000,176
|
|
20230725,195900,70827680,6000,6000,6000,6000,0
|
|
20230725,195800,70827680,6000,6000,6000,6000,0
|
|
20230725,195700,70827680,6000,6000,6000,6000,0
|
|
20230725,195600,70827680,6000,6000,6000,6000,0
|
|
20230725,195500,70827680,6000,6000,6000,6000,0
|
|
20230725,195400,70827680,6000,6000,6000,6000,0
|
|
20230725,195300,70827680,6000,6000,6000,6000,0
|
|
20230725,195200,70827680,6000,6000,6000,6000,0
|
|
20230725,195100,70827680,6000,6000,6000,6000,0
|
|
20230725,195000,70827680,6000,6000,6000,6000,0
|
|
20230725,194900,70827680,6000,6000,6000,6000,0
|
|
20230725,194800,70827680,6000,6000,6000,6000,0
|
|
20230725,194700,70827680,6000,6000,6000,6000,0
|
|
20230725,194600,70827680,6000,6000,6000,6000,0
|
|
20230725,194500,70827680,6000,6000,6000,6000,0
|
|
20230725,194400,70827680,6000,6000,6000,6000,0
|
|
20230725,194300,70827680,6000,6000,6000,6000,0
|
|
20230725,194200,70827680,6000,6000,6000,6000,0
|
|
20230725,194100,70827680,6000,6000,6000,6000,0
|
|
20230725,194000,70827680,6000,6000,6000,6000,0
|
|
20230725,193900,70827680,6000,6000,6000,6000,0
|
|
20230725,193800,70827680,6000,6000,6000,6000,0
|
|
20230725,193700,70827680,6000,6000,6000,6000,0
|
|
20230725,193600,70827680,6000,6000,6000,6000,0
|
|
20230725,193500,70827680,6000,6000,6000,6000,0
|
|
20230725,193400,70827680,6000,6000,6000,6000,0
|
|
20230725,193300,70827680,6000,6000,6000,6000,0
|
|
20230725,193200,70827680,6000,6000,6000,6000,0
|
|
20230725,193100,70827680,6000,6000,6000,6000,0
|
|
20230725,193000,70827680,6000,6000,6000,6000,176
|
|
20230725,192900,70827680,6000,6000,6000,6000,0
|
|
20230725,192800,70827680,6000,6000,6000,6000,0
|
|
20230725,192700,70827680,6000,6000,6000,6000,0
|
|
20230725,192600,70827680,6000,6000,6000,6000,0
|
|
20230725,192500,70827680,6000,6000,6000,6000,0
|
|
20230725,192400,70827680,6000,6000,6000,6000,0
|
|
20230725,192300,70827680,6000,6000,6000,6000,0
|
|
20230725,192200,70827680,6000,6000,6000,6000,0
|
|
20230725,192100,70827680,6000,6000,6000,6000,0
|
|
20230725,192000,70827680,6000,6000,6000,6000,0
|
|
20230725,191900,70827680,6000,6000,6000,6000,0
|
|
20230725,191800,70827680,6000,6000,6000,6000,0
|
|
20230725,191700,70827680,6000,6000,6000,6000,0
|
|
20230725,191600,70827680,6000,6000,6000,6000,0
|
|
20230725,191500,70827680,6000,6000,6000,6000,0
|
|
20230725,191400,70827680,6000,6000,6000,6000,0
|
|
20230725,191300,70827680,6000,6000,6000,6000,0
|
|
20230725,191200,70827680,6000,6000,6000,6000,0
|
|
20230725,191100,70827680,6000,6000,6000,6000,0
|
|
20230725,191000,70827680,6000,6000,6000,6000,0
|
|
20230725,190900,70827680,6000,6000,6000,6000,0
|
|
20230725,190800,70827680,6000,6000,6000,6000,0
|
|
20230725,190700,70827680,6000,6000,6000,6000,0
|
|
20230725,190600,70827680,6000,6000,6000,6000,0
|
|
20230725,190500,70827680,6000,6000,6000,6000,0
|
|
20230725,190400,70827680,6000,6000,6000,6000,0
|
|
20230725,190300,70827680,6000,6000,6000,6000,0
|
|
20230725,190200,70827680,6000,6000,6000,6000,0
|
|
20230725,190100,70827680,6000,6000,6000,6000,0
|
|
20230725,190000,70827680,6000,6000,6000,6000,176
|
|
20230725,185900,70827680,6000,6000,6000,6000,0
|
|
20230725,185800,70827680,6000,6000,6000,6000,0
|
|
20230725,185700,70827680,6000,6000,6000,6000,0
|
|
20230725,185600,70827680,6000,6000,6000,6000,0
|
|
20230725,185500,70827680,6000,6000,6000,6000,0
|
|
20230725,185400,70827680,6000,6000,6000,6000,0
|
|
20230725,185300,70827680,6000,6000,6000,6000,0
|
|
20230725,185200,70827680,6000,6000,6000,6000,0
|
|
20230725,185100,70827680,6000,6000,6000,6000,0
|
|
20230725,185000,70827680,6000,6000,6000,6000,0
|
|
20230725,184900,70827680,6000,6000,6000,6000,0
|
|
20230725,184800,70827680,6000,6000,6000,6000,0
|
|
20230725,184700,70827680,6000,6000,6000,6000,0
|
|
20230725,184600,70827680,6000,6000,6000,6000,0
|
|
20230725,184500,70827680,6000,6000,6000,6000,0
|
|
20230725,184400,70827680,6000,6000,6000,6000,0
|
|
20230725,184300,70827680,6000,6000,6000,6000,0
|
|
20230725,184200,70827680,6000,6000,6000,6000,0
|
|
20230725,184100,70827680,6000,6000,6000,6000,0
|
|
20230725,184000,70827680,6000,6000,6000,6000,0
|
|
20230725,183900,70827680,6000,6000,6000,6000,0
|
|
20230725,183800,70827680,6000,6000,6000,6000,0
|
|
20230725,183700,70827680,6000,6000,6000,6000,0
|
|
20230725,183600,70827680,6000,6000,6000,6000,0
|
|
20230725,183500,70827680,6000,6000,6000,6000,0
|
|
20230725,183400,70827680,6000,6000,6000,6000,0
|
|
20230725,183300,70827680,6000,6000,6000,6000,0
|
|
20230725,183200,70827680,6000,6000,6000,6000,0
|
|
20230725,183100,70827680,6000,6000,6000,6000,0
|
|
20230725,183000,70827680,6000,6000,6000,6000,176
|
|
20230725,182900,70827680,6000,6000,6000,6000,0
|
|
20230725,182800,70827680,6000,6000,6000,6000,0
|
|
20230725,182700,70827680,6000,6000,6000,6000,0
|
|
20230725,182600,70827680,6000,6000,6000,6000,0
|
|
20230725,182500,70827680,6000,6000,6000,6000,0
|
|
20230725,182400,70827680,6000,6000,6000,6000,0
|
|
20230725,182300,70827680,6000,6000,6000,6000,0
|
|
20230725,182200,70827680,6000,6000,6000,6000,0
|
|
20230725,182100,70827680,6000,6000,6000,6000,0
|
|
20230725,182000,70827680,6000,6000,6000,6000,0
|
|
20230725,181900,70827680,6000,6000,6000,6000,0
|
|
20230725,181800,70827680,6000,6000,6000,6000,0
|
|
20230725,181700,70827680,6000,6000,6000,6000,0
|
|
20230725,181600,70827680,6000,6000,6000,6000,0
|
|
20230725,181500,70827680,6000,6000,6000,6000,0
|
|
20230725,181400,70827680,6000,6000,6000,6000,0
|
|
20230725,181300,70827680,6000,6000,6000,6000,0
|
|
20230725,181200,70827680,6000,6000,6000,6000,0
|
|
20230725,181100,70827680,6000,6000,6000,6000,0
|
|
20230725,181000,70827680,6000,6000,6000,6000,0
|
|
20230725,180900,70827680,6000,6000,6000,6000,0
|
|
20230725,180800,70827680,6000,6000,6000,6000,0
|
|
20230725,180700,70827680,6000,6000,6000,6000,0
|
|
20230725,180600,70827680,6000,6000,6000,6000,0
|
|
20230725,180500,70827680,6000,6000,6000,6000,0
|
|
20230725,180400,70827680,6000,6000,6000,6000,0
|
|
20230725,180300,70827680,6000,6000,6000,6000,0
|
|
20230725,180200,70827680,6000,6000,6000,6000,0
|
|
20230725,180100,70827680,6000,6000,6000,6000,0
|
|
20230725,180000,70827680,6000,6000,6000,6000,176
|
|
20230725,175900,70827680,6000,6000,6000,6000,0
|
|
20230725,175800,70827680,6000,6000,6000,6000,0
|
|
20230725,175700,70827680,6000,6000,6000,6000,0
|
|
20230725,175600,70827680,6000,6000,6000,6000,0
|
|
20230725,175500,70827680,6000,6000,6000,6000,0
|
|
20230725,175400,70827680,6000,6000,6000,6000,0
|
|
20230725,175300,70827680,6000,6000,6000,6000,0
|
|
20230725,175200,70827680,6000,6000,6000,6000,0
|
|
20230725,175100,70827680,6000,6000,6000,6000,0
|
|
20230725,175000,70827680,6000,6000,6000,6000,0
|
|
20230725,174900,70827680,6000,6000,6000,6000,0
|
|
20230725,174800,70827680,6000,6000,6000,6000,0
|
|
20230725,174700,70827680,6000,6000,6000,6000,0
|
|
20230725,174600,70827680,6000,6000,6000,6000,0
|
|
20230725,174500,70827680,6000,6000,6000,6000,0
|
|
20230725,174400,70827680,6000,6000,6000,6000,0
|
|
20230725,174300,70827680,6000,6000,6000,6000,0
|
|
20230725,174200,70827680,6000,6000,6000,6000,0
|
|
20230725,174100,70827680,6000,6000,6000,6000,0
|
|
20230725,174000,70827680,6000,6000,6000,6000,0
|
|
20230725,173900,70827680,6000,6000,6000,6000,0
|
|
20230725,173800,70827680,6000,6000,6000,6000,0
|
|
20230725,173700,70827680,6000,6000,6000,6000,0
|
|
20230725,173600,70827680,6000,6000,6000,6000,0
|
|
20230725,173500,70827680,6000,6000,6000,6000,0
|
|
20230725,173400,70827680,6000,6000,6000,6000,0
|
|
20230725,173300,70827680,6000,6000,6000,6000,0
|
|
20230725,173200,70827680,6000,6000,6000,6000,0
|
|
20230725,173100,70827680,6000,6000,6000,6000,0
|
|
20230725,173000,70827680,6000,6000,6000,6000,176
|
|
20230725,172900,70827680,6000,6000,6000,6000,0
|
|
20230725,172800,70827680,6000,6000,6000,6000,0
|
|
20230725,172700,70827680,6000,6000,6000,6000,0
|
|
20230725,172600,70827680,6000,6000,6000,6000,0
|
|
20230725,172500,70827680,6000,6000,6000,6000,0
|
|
20230725,172400,70827680,6000,6000,6000,6000,0
|
|
20230725,172300,70827680,6000,6000,6000,6000,0
|
|
20230725,172200,70827680,6000,6000,6000,6000,0
|
|
20230725,172100,70827680,6000,6000,6000,6000,0
|
|
20230725,172000,70827680,6000,6000,6000,6000,0
|
|
20230725,171900,70827680,6000,6000,6000,6000,0
|
|
20230725,171800,70827680,6000,6000,6000,6000,0
|
|
20230725,171700,70827680,6000,6000,6000,6000,0
|
|
20230725,171600,70827680,6000,6000,6000,6000,0
|
|
20230725,171500,70827680,6000,6000,6000,6000,0
|
|
20230725,171400,70827680,6000,6000,6000,6000,0
|
|
20230725,171300,70827680,6000,6000,6000,6000,0
|
|
20230725,171200,70827680,6000,6000,6000,6000,0
|
|
20230725,171100,70827680,6000,6000,6000,6000,0
|
|
20230725,171000,70827680,6000,6000,6000,6000,0
|
|
20230725,170900,70827680,6000,6000,6000,6000,0
|
|
20230725,170800,70827680,6000,6000,6000,6000,0
|
|
20230725,170700,70827680,6000,6000,6000,6000,0
|
|
20230725,170600,70827680,6000,6000,6000,6000,0
|
|
20230725,170500,70827680,6000,6000,6000,6000,0
|
|
20230725,170400,70827680,6000,6000,6000,6000,0
|
|
20230725,170300,70827680,6000,6000,6000,6000,0
|
|
20230725,170200,70827680,6000,6000,6000,6000,0
|
|
20230725,170100,70827680,6000,6000,6000,6000,0
|
|
20230725,170000,70827680,6000,6000,6000,6000,176
|
|
20230725,165900,70827680,6000,6000,6000,6000,0
|
|
20230725,165800,70827680,6000,6000,6000,6000,0
|
|
20230725,165700,70827680,6000,6000,6000,6000,0
|
|
20230725,165600,70827680,6000,6000,6000,6000,0
|
|
20230725,165500,70827680,6000,6000,6000,6000,0
|
|
20230725,165400,70827680,6000,6000,6000,6000,0
|
|
20230725,165300,70827680,6000,6000,6000,6000,0
|
|
20230725,165200,70827680,6000,6000,6000,6000,0
|
|
20230725,165100,70827680,6000,6000,6000,6000,0
|
|
20230725,165000,70827680,6000,6000,6000,6000,0
|
|
20230725,164900,70827680,6000,6000,6000,6000,0
|
|
20230725,164800,70827680,6000,6000,6000,6000,0
|
|
20230725,164700,70827680,6000,6000,6000,6000,0
|
|
20230725,164600,70827680,6000,6000,6000,6000,0
|
|
20230725,164500,70827680,6000,6000,6000,6000,0
|
|
20230725,164400,70827680,6000,6000,6000,6000,0
|
|
20230725,164300,70827680,6000,6000,6000,6000,0
|
|
20230725,164200,70827680,6000,6000,6000,6000,0
|
|
20230725,164100,70827680,6000,6000,6000,6000,0
|
|
20230725,164000,70827680,6000,6000,6000,6000,0
|
|
20230725,163900,70827680,6000,6000,6000,6000,0
|
|
20230725,163800,70827680,6000,6000,6000,6000,0
|
|
20230725,163700,70827680,6000,6000,6000,6000,0
|
|
20230725,163600,70827680,6000,6000,6000,6000,0
|
|
20230725,163500,70827680,6000,6000,6000,6000,0
|
|
20230725,163400,70827680,6000,6000,6000,6000,0
|
|
20230725,163300,70827680,6000,6000,6000,6000,0
|
|
20230725,163200,70827680,6000,6000,6000,6000,0
|
|
20230725,163100,70827680,6000,6000,6000,6000,0
|
|
20230725,163000,70827680,6000,6000,6000,6000,176
|
|
20230725,162900,70827680,6000,6000,6000,6000,0
|
|
20230725,162800,70827680,6000,6000,6000,6000,0
|
|
20230725,162700,70827680,6000,6000,6000,6000,0
|
|
20230725,162600,70827680,6000,6000,6000,6000,0
|
|
20230725,162500,70827680,6000,6000,6000,6000,0
|
|
20230725,162400,70827680,6000,6000,6000,6000,0
|
|
20230725,162300,70827680,6000,6000,6000,6000,0
|
|
20230725,162200,70827680,6000,6000,6000,6000,0
|
|
20230725,162100,70827680,6000,6000,6000,6000,0
|
|
20230725,162000,70827680,6000,6000,6000,6000,0
|
|
20230725,161900,70827680,6000,6000,6000,6000,0
|
|
20230725,161800,70827680,6000,6000,6000,6000,0
|
|
20230725,161700,70827680,6000,6000,6000,6000,0
|
|
20230725,161600,70827680,6000,6000,6000,6000,0
|
|
20230725,161500,70827680,6000,6000,6000,6000,0
|
|
20230725,161400,70827680,6000,6000,6000,6000,0
|
|
20230725,161300,70827680,6000,6000,6000,6000,0
|
|
20230725,161200,70827680,6000,6000,6000,6000,0
|
|
20230725,161100,70827680,6000,6000,6000,6000,0
|
|
20230725,161000,70827680,6000,6000,6000,6000,0
|
|
20230725,160900,70827680,6000,6000,6000,6000,0
|
|
20230725,160800,70827680,6000,6000,6000,6000,0
|
|
20230725,160700,70827680,6000,6000,6000,6000,0
|
|
20230725,160600,70827680,6000,6000,6000,6000,0
|
|
20230725,160500,70827680,6000,6000,6000,6000,0
|
|
20230725,160400,70827680,6000,6000,6000,6000,0
|
|
20230725,160300,70827680,6000,6000,6000,6000,0
|
|
20230725,160200,70827680,6000,6000,6000,6000,0
|
|
20230725,160100,70827680,6000,6000,6000,6000,0
|
|
20230725,160000,70827680,6000,6000,6000,6000,176
|
|
20230725,155900,70827680,6000,6000,6000,6000,0
|
|
20230725,155800,70827680,6000,6000,6000,6000,0
|
|
20230725,155700,70827680,6000,6000,6000,6000,0
|
|
20230725,155600,70827680,6000,6000,6000,6000,0
|
|
20230725,155500,70827680,6000,6000,6000,6000,0
|
|
20230725,155400,70827680,6000,6000,6000,6000,0
|
|
20230725,155300,70827680,6000,6000,6000,6000,0
|
|
20230725,155200,70827680,6000,6000,6000,6000,0
|
|
20230725,155100,70827680,6000,6000,6000,6000,0
|
|
20230725,155000,70827680,6000,6000,6000,6000,0
|
|
20230725,154900,70827680,6000,6000,6000,6000,0
|
|
20230725,154800,70827680,6000,6000,6000,6000,0
|
|
20230725,154700,70827680,6000,6000,6000,6000,0
|
|
20230725,154600,70827680,6000,6000,6000,6000,0
|
|
20230725,154500,70827680,6000,6000,6000,6000,0
|
|
20230725,154400,70827680,6000,6000,6000,6000,0
|
|
20230725,154300,70827680,6000,6000,6000,6000,0
|
|
20230725,154200,70827680,6000,6000,6000,6000,0
|
|
20230725,154100,70827680,6000,6000,6000,6000,0
|
|
20230725,154000,70827680,6000,6000,6000,6000,0
|
|
20230725,153900,70827680,6000,6000,6000,6000,0
|
|
20230725,153800,70827680,6000,6000,6000,6000,0
|
|
20230725,153700,70827680,6000,6000,6000,6000,0
|
|
20230725,153600,70827680,6000,6000,6000,6000,0
|
|
20230725,153500,70827680,6000,6000,6000,6000,0
|
|
20230725,153400,70827680,6000,6000,6000,6000,0
|
|
20230725,153300,70827680,6000,6000,6000,6000,0
|
|
20230725,153200,70827680,6000,6000,6000,6000,0
|
|
20230725,153100,70827680,6000,6000,6000,6000,0
|
|
20230725,153000,70827680,6000,6000,6000,6000,352
|
|
20230725,152900,69771680,6010,6010,6010,6010,0
|
|
20230725,152800,69771680,6010,6010,6010,6010,0
|
|
20230725,152700,69771680,6010,6010,6010,6010,0
|
|
20230725,152600,69771680,6010,6010,6010,6010,0
|
|
20230725,152500,69771680,6010,6010,6010,6010,0
|
|
20230725,152400,69771680,6010,6010,6010,6010,0
|
|
20230725,152300,69771680,6010,6010,6010,6010,0
|
|
20230725,152200,69771680,6010,6010,6010,6010,0
|
|
20230725,152100,69771680,6010,6010,6010,6010,0
|
|
20230725,152000,69771680,6010,6010,6010,6010,0
|
|
20230725,151900,69771680,6010,6010,6010,6010,1
|
|
20230725,151800,69765670,6010,6010,6010,6010,0
|
|
20230725,151700,69765670,6010,6010,6010,6010,0
|
|
20230725,151600,69765670,6010,6010,6010,6010,0
|
|
20230725,151500,69765670,6010,6010,6010,6010,0
|
|
20230725,151400,69765670,6010,6010,6010,6010,2
|
|
20230725,151300,69753650,6010,6010,6010,6010,26
|
|
20230725,151200,69597390,6010,6010,6010,6010,0
|
|
20230725,151100,69597390,6010,6010,6010,6010,0
|
|
20230725,151000,69597390,6010,6000,6010,6000,14
|
|
20230725,150900,69513370,6010,6010,6010,6010,0
|
|
20230725,150800,69513370,6010,6010,6010,6010,0
|
|
20230725,150700,69513370,6010,6010,6010,6010,0
|
|
20230725,150600,69513370,6010,6010,6010,6010,18
|
|
20230725,150500,69405190,6010,6010,6010,6010,0
|
|
20230725,150400,69405190,6010,6010,6010,6010,0
|
|
20230725,150300,69405190,6010,6010,6010,6010,0
|
|
20230725,150200,69405190,6010,6000,6010,6000,2
|
|
20230725,150100,69393180,6010,6010,6010,6010,18
|
|
20230725,150000,69285000,6010,6010,6010,6010,0
|
|
20230725,145900,69285000,6010,6010,6010,6010,0
|
|
20230725,145800,69285000,6010,6010,6010,6010,0
|
|
20230725,145700,69285000,6010,6010,6010,6010,0
|
|
20230725,145600,69285000,6010,6010,6010,6010,18
|
|
20230725,145500,69176820,6010,6010,6010,6010,0
|
|
20230725,145400,69176820,6010,6010,6010,6010,0
|
|
20230725,145300,69176820,6010,6010,6010,6010,0
|
|
20230725,145200,69176820,6010,6010,6010,6010,0
|
|
20230725,145100,69176820,6010,6000,6010,5990,83
|
|
20230725,145000,68679620,6010,6000,6010,5990,348
|
|
20230725,144900,66594850,6010,6010,6010,6010,28
|
|
20230725,144800,66426570,6010,6010,6010,6010,0
|
|
20230725,144700,66426570,6010,6010,6010,6010,0
|
|
20230725,144600,66426570,6010,6010,6010,6010,0
|
|
20230725,144500,66426570,6010,6000,6010,6000,4
|
|
20230725,144400,66402560,6000,5990,6000,5990,5
|
|
20230725,144300,66372590,5990,5990,5990,5990,5
|
|
20230725,144200,66342640,6000,6000,6000,6000,0
|
|
20230725,144100,66342640,6000,6000,6000,6000,0
|
|
20230725,144000,66342640,6000,6000,6000,6000,0
|
|
20230725,143900,66342640,6000,6000,6000,6000,0
|
|
20230725,143800,66342640,6000,6000,6000,6000,0
|
|
20230725,143700,66342640,6000,6000,6000,6000,0
|
|
20230725,143600,66342640,6000,6000,6000,6000,0
|
|
20230725,143500,66342640,6000,6000,6000,6000,0
|
|
20230725,143400,66342640,6000,6000,6000,6000,0
|
|
20230725,143300,66342640,6000,6000,6000,6000,181
|
|
20230725,143200,65256640,6010,6010,6010,6010,0
|
|
20230725,143100,65256640,6010,6010,6010,6010,0
|
|
20230725,143000,65256640,6010,6010,6010,6010,0
|
|
20230725,142900,65256640,6010,6010,6010,6010,0
|
|
20230725,142800,65256640,6010,6000,6010,6000,3
|
|
20230725,142700,65238630,6000,6000,6000,6000,0
|
|
20230725,142600,65238630,6000,6020,6020,6000,37
|
|
20230725,142500,65016610,6000,6000,6000,6000,0
|
|
20230725,142400,65016610,6000,6000,6000,6000,0
|
|
20230725,142300,65016610,6000,6000,6000,6000,0
|
|
20230725,142200,65016610,6000,6000,6000,6000,151
|
|
20230725,142100,64110610,6000,6000,6000,6000,0
|
|
20230725,142000,64110610,6000,6000,6000,6000,3
|
|
20230725,141900,64092610,6010,6020,6020,6010,2
|
|
20230725,141800,64080580,6000,6010,6010,6000,221
|
|
20230725,141700,62754230,6040,6040,6040,6040,0
|
|
20230725,141600,62754230,6040,6040,6040,6040,0
|
|
20230725,141500,62754230,6040,6040,6040,6040,0
|
|
20230725,141400,62754230,6040,6040,6040,6040,0
|
|
20230725,141300,62754230,6040,6040,6040,6040,0
|
|
20230725,141200,62754230,6040,6040,6040,6040,0
|
|
20230725,141100,62754230,6040,6040,6040,6040,0
|
|
20230725,141000,62754230,6040,6040,6040,6040,0
|
|
20230725,140900,62754230,6040,6010,6040,6010,2
|
|
20230725,140800,62742180,6010,6010,6010,6010,0
|
|
20230725,140700,62742180,6010,6010,6010,6010,2
|
|
20230725,140600,62730160,6040,6040,6040,6040,0
|
|
20230725,140500,62730160,6040,6040,6040,6040,0
|
|
20230725,140400,62730160,6040,6040,6040,6040,0
|
|
20230725,140300,62730160,6040,6040,6040,6040,0
|
|
20230725,140200,62730160,6040,6040,6040,6040,0
|
|
20230725,140100,62730160,6040,6040,6040,6040,0
|
|
20230725,140000,62730160,6040,6040,6040,6040,0
|
|
20230725,135900,62730160,6040,6040,6040,6040,0
|
|
20230725,135800,62730160,6040,6040,6040,6040,0
|
|
20230725,135700,62730160,6040,6040,6040,6040,0
|
|
20230725,135600,62730160,6040,6040,6040,6040,0
|
|
20230725,135500,62730160,6040,6040,6040,6040,0
|
|
20230725,135400,62730160,6040,6040,6040,6040,0
|
|
20230725,135300,62730160,6040,6040,6040,6040,0
|
|
20230725,135200,62730160,6040,6040,6040,6040,0
|
|
20230725,135100,62730160,6040,6010,6040,6010,4
|
|
20230725,135000,62706080,6010,6010,6010,6010,83
|
|
20230725,134900,62207250,6020,6020,6020,6020,0
|
|
20230725,134800,62207250,6020,6020,6020,6020,0
|
|
20230725,134700,62207250,6020,6020,6020,6020,143
|
|
20230725,134600,61346390,6030,6030,6030,6030,236
|
|
20230725,134500,59923310,6040,6040,6040,6040,0
|
|
20230725,134400,59923310,6040,6040,6040,6040,0
|
|
20230725,134300,59923310,6040,6040,6040,6040,0
|
|
20230725,134200,59923310,6040,6040,6040,6040,0
|
|
20230725,134100,59923310,6040,6040,6040,6040,0
|
|
20230725,134000,59923310,6040,6040,6040,6040,0
|
|
20230725,133900,59923310,6040,6040,6040,6040,0
|
|
20230725,133800,59923310,6040,6040,6040,6040,0
|
|
20230725,133700,59923310,6040,6040,6040,6040,0
|
|
20230725,133600,59923310,6040,6040,6040,6040,94
|
|
20230725,133500,59355550,6040,6040,6040,6040,0
|
|
20230725,133400,59355550,6040,6040,6040,6040,0
|
|
20230725,133300,59355550,6040,6040,6040,6040,0
|
|
20230725,133200,59355550,6040,6040,6040,6040,0
|
|
20230725,133100,59355550,6040,6040,6040,6040,0
|
|
20230725,133000,59355550,6040,6040,6040,6040,0
|
|
20230725,132900,59355550,6040,6030,6040,6030,102
|
|
20230725,132800,58740480,6040,6040,6040,6040,0
|
|
20230725,132700,58740480,6040,6040,6040,6040,0
|
|
20230725,132600,58740480,6040,6040,6040,6040,0
|
|
20230725,132500,58740480,6040,6040,6040,6040,0
|
|
20230725,132400,58740480,6040,6040,6040,6040,0
|
|
20230725,132300,58740480,6040,6040,6040,6040,0
|
|
20230725,132200,58740480,6040,6040,6040,6040,0
|
|
20230725,132100,58740480,6040,6040,6040,6040,0
|
|
20230725,132000,58740480,6040,6040,6040,6040,0
|
|
20230725,131900,58740480,6040,6040,6040,6040,0
|
|
20230725,131800,58740480,6040,6040,6040,6040,0
|
|
20230725,131700,58740480,6040,6030,6050,6030,11
|
|
20230725,131600,58674090,6030,6030,6030,6030,1
|
|
20230725,131500,58668060,6040,6040,6040,6040,0
|
|
20230725,131400,58668060,6040,6040,6040,6040,0
|
|
20230725,131300,58668060,6040,6040,6040,6040,0
|
|
20230725,131200,58668060,6040,6040,6040,6040,0
|
|
20230725,131100,58668060,6040,6040,6040,6040,0
|
|
20230725,131000,58668060,6040,6040,6040,6040,0
|
|
20230725,130900,58668060,6040,6040,6040,6040,0
|
|
20230725,130800,58668060,6040,6040,6040,6040,0
|
|
20230725,130700,58668060,6040,6040,6040,6040,0
|
|
20230725,130600,58668060,6040,6040,6040,6040,0
|
|
20230725,130500,58668060,6040,6040,6040,6040,0
|
|
20230725,130400,58668060,6040,6040,6040,6040,0
|
|
20230725,130300,58668060,6040,6040,6040,6040,0
|
|
20230725,130200,58668060,6040,6040,6040,6040,0
|
|
20230725,130100,58668060,6040,6040,6040,6040,0
|
|
20230725,130000,58668060,6040,6040,6040,6040,198
|
|
20230725,125900,57472140,6040,6040,6040,6040,0
|
|
20230725,125800,57472140,6040,6040,6040,6040,0
|
|
20230725,125700,57472140,6040,6040,6040,6040,0
|
|
20230725,125600,57472140,6040,6040,6040,6040,0
|
|
20230725,125500,57472140,6040,6040,6040,6040,0
|
|
20230725,125400,57472140,6040,6040,6040,6040,2
|
|
20230725,125300,57460060,6030,6030,6030,6030,0
|
|
20230725,125200,57460060,6030,6030,6030,6030,0
|
|
20230725,125100,57460060,6030,6060,6060,6030,2
|
|
20230725,125000,57447970,6080,6080,6080,6080,0
|
|
20230725,124900,57447970,6080,6080,6080,6080,0
|
|
20230725,124800,57447970,6080,6080,6080,6080,0
|
|
20230725,124700,57447970,6080,6080,6080,6080,0
|
|
20230725,124600,57447970,6080,6080,6080,6080,0
|
|
20230725,124500,57447970,6080,6080,6080,6080,0
|
|
20230725,124400,57447970,6080,6080,6080,6080,0
|
|
20230725,124300,57447970,6080,6080,6080,6080,0
|
|
20230725,124200,57447970,6080,6080,6080,6080,0
|
|
20230725,124100,57447970,6080,6080,6080,6080,2
|
|
20230725,124000,57435810,6070,6030,6070,6030,2
|
|
20230725,123900,57423710,6060,6030,6060,6030,2
|
|
20230725,123800,57411620,6030,6030,6030,6030,0
|
|
20230725,123700,57411620,6030,6040,6040,6030,17
|
|
20230725,123600,57309020,6090,6090,6090,6090,0
|
|
20230725,123500,57309020,6090,6090,6090,6090,0
|
|
20230725,123400,57309020,6090,6090,6090,6090,0
|
|
20230725,123300,57309020,6090,6090,6090,6090,0
|
|
20230725,123200,57309020,6090,6090,6090,6090,2
|
|
20230725,123100,57296840,6080,6080,6080,6080,0
|
|
20230725,123000,57296840,6080,6080,6080,6080,0
|
|
20230725,122900,57296840,6080,6080,6080,6080,0
|
|
20230725,122800,57296840,6080,6080,6080,6080,0
|
|
20230725,122700,57296840,6080,6080,6080,6080,31
|
|
20230725,122600,57108360,6040,6040,6040,6040,0
|
|
20230725,122500,57108360,6040,6040,6040,6040,0
|
|
20230725,122400,57108360,6040,6040,6040,6040,70
|
|
20230725,122300,56685560,6090,6090,6090,6090,2
|
|
20230725,122200,56673380,6070,6070,6070,6070,0
|
|
20230725,122100,56673380,6070,6070,6070,6070,72
|
|
20230725,122000,56236340,6080,6080,6080,6080,0
|
|
20230725,121900,56236340,6080,6080,6080,6080,0
|
|
20230725,121800,56236340,6080,6080,6080,6080,0
|
|
20230725,121700,56236340,6080,6070,6080,6070,30
|
|
20230725,121600,56054220,6060,6060,6060,6060,0
|
|
20230725,121500,56054220,6060,6060,6060,6060,0
|
|
20230725,121400,56054220,6060,6040,6060,6040,2
|
|
20230725,121300,56042120,6050,6050,6050,6050,0
|
|
20230725,121200,56042120,6050,6050,6050,6050,0
|
|
20230725,121100,56042120,6050,6050,6050,6050,227
|
|
20230725,121000,54668770,6050,6050,6050,6050,798
|
|
20230725,120900,49840870,6050,6050,6050,6050,0
|
|
20230725,120800,49840870,6050,6050,6050,6050,0
|
|
20230725,120700,49840870,6050,6050,6050,6050,0
|
|
20230725,120600,49840870,6050,6050,6050,6050,0
|
|
20230725,120500,49840870,6050,6050,6050,6050,0
|
|
20230725,120400,49840870,6050,6050,6050,6050,0
|
|
20230725,120300,49840870,6050,6050,6050,6050,0
|
|
20230725,120200,49840870,6050,6050,6050,6050,0
|
|
20230725,120100,49840870,6050,6050,6050,6050,0
|
|
20230725,120000,49840870,6050,6050,6050,6050,0
|
|
20230725,115900,49840870,6050,6050,6050,6050,20
|
|
20230725,115800,49719870,6050,6050,6050,6050,0
|
|
20230725,115700,49719870,6050,6050,6050,6050,0
|
|
20230725,115600,49719870,6050,6050,6050,6050,0
|
|
20230725,115500,49719870,6050,6040,6050,6040,2
|
|
20230725,115400,49707780,6040,6040,6040,6040,0
|
|
20230725,115300,49707780,6040,6040,6040,6040,0
|
|
20230725,115200,49707780,6040,6040,6040,6040,105
|
|
20230725,115100,49073580,6040,6040,6040,6040,0
|
|
20230725,115000,49073580,6040,6040,6040,6040,0
|
|
20230725,114900,49073580,6040,6040,6040,6040,0
|
|
20230725,114800,49073580,6040,6040,6040,6040,0
|
|
20230725,114700,49073580,6040,6040,6040,6040,0
|
|
20230725,114600,49073580,6040,6040,6040,6040,32
|
|
20230725,114500,48880300,6050,6050,6050,6050,0
|
|
20230725,114400,48880300,6050,6050,6050,6050,0
|
|
20230725,114300,48880300,6050,6050,6050,6050,0
|
|
20230725,114200,48880300,6050,6050,6050,6050,2
|
|
20230725,114100,48868200,6030,6030,6030,6030,0
|
|
20230725,114000,48868200,6030,6030,6030,6030,33
|
|
20230725,113900,48669210,6020,6020,6020,6020,16
|
|
20230725,113800,48572890,6030,6030,6030,6030,0
|
|
20230725,113700,48572890,6030,6030,6030,6030,0
|
|
20230725,113600,48572890,6030,6030,6030,6030,1
|
|
20230725,113500,48566860,6010,6010,6010,6010,20
|
|
20230725,113400,48446660,6030,6030,6030,6030,1
|
|
20230725,113300,48440630,6040,6040,6040,6040,0
|
|
20230725,113200,48440630,6040,6040,6040,6040,0
|
|
20230725,113100,48440630,6040,6040,6040,6040,0
|
|
20230725,113000,48440630,6040,6040,6040,6040,1
|
|
20230725,112900,48434590,6050,6050,6050,6050,0
|
|
20230725,112800,48434590,6050,5990,6050,5990,548
|
|
20230725,112700,45134280,5990,5990,5990,5980,130
|
|
20230725,112600,44355880,5990,5990,5990,5990,3
|
|
20230725,112500,44337910,5990,6020,6020,5990,1297
|
|
20230725,112400,36534180,6020,6020,6020,6020,0
|
|
20230725,112300,36534180,6020,6030,6030,6020,54
|
|
20230725,112200,36208610,6040,6040,6040,6040,0
|
|
20230725,112100,36208610,6040,6040,6040,6040,0
|
|
20230725,112000,36208610,6040,6040,6040,6040,6
|
|
20230725,111900,36172370,6040,6040,6040,6040,0
|
|
20230725,111800,36172370,6040,6030,6040,6030,2
|
|
20230725,111700,36160300,6030,6030,6030,6030,0
|
|
20230725,111600,36160300,6030,6030,6030,6030,0
|
|
20230725,111500,36160300,6030,6030,6030,6030,0
|
|
20230725,111400,36160300,6030,6030,6030,6030,0
|
|
20230725,111300,36160300,6030,6030,6030,6030,4
|
|
20230725,111200,36136180,6040,6040,6040,6040,0
|
|
20230725,111100,36136180,6040,6040,6040,6040,0
|
|
20230725,111000,36136180,6040,6040,6040,6040,0
|
|
20230725,110900,36136180,6040,6040,6040,6040,0
|
|
20230725,110800,36136180,6040,6040,6040,6040,0
|
|
20230725,110700,36136180,6040,6040,6040,6040,0
|
|
20230725,110600,36136180,6040,6040,6040,6040,2
|
|
20230725,110500,36124100,6030,6030,6030,6030,0
|
|
20230725,110400,36124100,6030,6030,6030,6030,24
|
|
20230725,110300,35979380,6040,6040,6040,6040,0
|
|
20230725,110200,35979380,6040,6040,6040,6040,0
|
|
20230725,110100,35979380,6040,6040,6040,6040,0
|
|
20230725,110000,35979380,6040,6040,6040,6040,0
|
|
20230725,105900,35979380,6040,6040,6040,6040,0
|
|
20230725,105800,35979380,6040,6040,6040,6040,0
|
|
20230725,105700,35979380,6040,6040,6040,6040,0
|
|
20230725,105600,35979380,6040,6040,6040,6040,1
|
|
20230725,105500,35973340,6060,6060,6060,6060,0
|
|
20230725,105400,35973340,6060,6030,6060,6030,3
|
|
20230725,105300,35955220,6030,6040,6040,6030,253
|
|
20230725,105200,34428240,6050,6050,6050,6050,0
|
|
20230725,105100,34428240,6050,6050,6050,6050,0
|
|
20230725,105000,34428240,6050,6050,6050,6050,0
|
|
20230725,104900,34428240,6050,6050,6050,6050,0
|
|
20230725,104800,34428240,6050,6050,6050,6050,0
|
|
20230725,104700,34428240,6050,6050,6050,6050,0
|
|
20230725,104600,34428240,6050,6050,6050,6050,0
|
|
20230725,104500,34428240,6050,6050,6050,6050,0
|
|
20230725,104400,34428240,6050,6050,6050,6050,0
|
|
20230725,104300,34428240,6050,6050,6050,6050,0
|
|
20230725,104200,34428240,6050,6050,6050,6050,1
|
|
20230725,104100,34422190,6050,6050,6050,6050,0
|
|
20230725,104000,34422190,6050,6050,6050,6050,1
|
|
20230725,103900,34416140,6060,6060,6060,6060,0
|
|
20230725,103800,34416140,6060,6060,6060,6060,0
|
|
20230725,103700,34416140,6060,6060,6060,6060,0
|
|
20230725,103600,34416140,6060,6060,6060,6060,0
|
|
20230725,103500,34416140,6060,6060,6060,6060,0
|
|
20230725,103400,34416140,6060,6060,6060,6060,0
|
|
20230725,103300,34416140,6060,6060,6060,6060,0
|
|
20230725,103200,34416140,6060,6060,6060,6060,0
|
|
20230725,103100,34416140,6060,6060,6060,6060,0
|
|
20230725,103000,34416140,6060,6060,6060,6060,0
|
|
20230725,102900,34416140,6060,6060,6060,6060,0
|
|
20230725,102800,34416140,6060,6060,6060,6060,0
|
|
20230725,102700,34416140,6060,6060,6060,6060,0
|
|
20230725,102600,34416140,6060,6060,6060,6060,0
|
|
20230725,102500,34416140,6060,6060,6060,6060,0
|
|
20230725,102400,34416140,6060,6060,6060,6060,0
|
|
20230725,102300,34416140,6060,6060,6060,6060,0
|
|
20230725,102200,34416140,6060,6040,6060,6040,100
|
|
20230725,102100,33811210,6040,6040,6040,6040,27
|
|
20230725,102000,33648130,6050,6050,6050,6050,0
|
|
20230725,101900,33648130,6050,6060,6060,6050,200
|
|
20230725,101800,32438080,6070,6080,6080,6070,203
|
|
20230725,101700,31205500,6080,6080,6080,6080,0
|
|
20230725,101600,31205500,6080,6080,6080,6080,0
|
|
20230725,101500,31205500,6080,6090,6090,6080,467
|
|
20230725,101400,28366090,6090,6090,6090,6090,1
|
|
20230725,101300,28360000,6110,6110,6110,6110,1
|
|
20230725,101200,28353890,6110,6110,6110,6110,0
|
|
20230725,101100,28353890,6110,6110,6110,6110,0
|
|
20230725,101000,28353890,6110,6110,6110,6110,0
|
|
20230725,100900,28353890,6110,6110,6110,6110,0
|
|
20230725,100800,28353890,6110,6110,6110,6110,0
|
|
20230725,100700,28353890,6110,6110,6110,6110,0
|
|
20230725,100600,28353890,6110,6110,6110,6110,0
|
|
20230725,100500,28353890,6110,6110,6110,6110,0
|
|
20230725,100400,28353890,6110,6110,6110,6110,0
|
|
20230725,100300,28353890,6110,6110,6110,6110,0
|
|
20230725,100200,28353890,6110,6110,6110,6110,0
|
|
20230725,100100,28353890,6110,6110,6110,6110,0
|
|
20230725,100000,28353890,6110,6110,6110,6110,0
|
|
20230725,095900,28353890,6110,6110,6110,6110,0
|
|
20230725,095800,28353890,6110,6110,6110,6110,2
|
|
20230725,095700,28341670,6120,6120,6120,6120,2
|
|
20230725,095600,28329430,6120,6110,6120,6110,48
|
|
20230725,095500,28035690,6120,6120,6120,6120,0
|
|
20230725,095400,28035690,6120,6120,6120,6120,0
|
|
20230725,095300,28035690,6120,6120,6120,6120,0
|
|
20230725,095200,28035690,6120,6120,6120,6120,0
|
|
20230725,095100,28035690,6120,6110,6120,6110,34
|
|
20230725,095000,27827650,6120,6120,6120,6120,0
|
|
20230725,094900,27827650,6120,6120,6120,6120,0
|
|
20230725,094800,27827650,6120,6120,6120,6120,0
|
|
20230725,094700,27827650,6120,6120,6120,6120,0
|
|
20230725,094600,27827650,6120,6120,6120,6120,0
|
|
20230725,094500,27827650,6120,6120,6120,6120,0
|
|
20230725,094400,27827650,6120,6120,6120,6120,0
|
|
20230725,094300,27827650,6120,6120,6120,6120,0
|
|
20230725,094200,27827650,6120,6120,6120,6120,0
|
|
20230725,094100,27827650,6120,6120,6120,6120,1
|
|
20230725,094000,27821530,6070,6070,6070,6070,0
|
|
20230725,093900,27821530,6070,6070,6070,6070,0
|
|
20230725,093800,27821530,6070,6070,6070,6070,0
|
|
20230725,093700,27821530,6070,6070,6070,6070,0
|
|
20230725,093600,27821530,6070,6070,6070,6070,0
|
|
20230725,093500,27821530,6070,6070,6070,6070,0
|
|
20230725,093400,27821530,6070,6070,6070,6070,1
|
|
20230725,093300,27815460,6120,6070,6120,6070,4
|
|
20230725,093200,27791090,6080,6080,6080,6080,150
|
|
20230725,093100,26879090,6050,6050,6050,6050,0
|
|
20230725,093000,26879090,6050,6050,6050,6050,2
|
|
20230725,092900,26866990,6080,6080,6080,6080,0
|
|
20230725,092800,26866990,6080,6050,6080,6050,104
|
|
20230725,092700,26235960,6080,6080,6080,6080,0
|
|
20230725,092600,26235960,6080,6050,6080,6050,52
|
|
20230725,092500,25921330,6050,6070,6070,6050,107
|
|
20230725,092400,25273080,6080,6080,6080,6080,0
|
|
20230725,092300,25273080,6080,6080,6080,6080,0
|
|
20230725,092200,25273080,6080,6080,6080,6080,0
|
|
20230725,092100,25273080,6080,6050,6080,6050,2
|
|
20230725,092000,25260950,6050,6050,6050,6050,3
|
|
20230725,091900,25242800,6050,6050,6050,6050,5
|
|
20230725,091800,25212550,6060,6060,6060,6060,0
|
|
20230725,091700,25212550,6060,6050,6060,6050,162
|
|
20230725,091600,24231610,6050,6050,6050,6050,2
|
|
20230725,091500,24219510,6050,6050,6050,6050,3
|
|
20230725,091400,24201360,6050,6050,6050,6050,1
|
|
20230725,091300,24195310,6050,6050,6050,6050,0
|
|
20230725,091200,24195310,6050,6050,6050,6050,100
|
|
20230725,091100,23590310,6060,6060,6060,6060,52
|
|
20230725,091000,23275190,6070,6080,6080,6070,42
|
|
20230725,090900,23020040,6090,6110,6110,6090,825
|
|
20230725,090800,17987400,6120,6120,6120,6120,0
|
|
20230725,090700,17987400,6120,6120,6120,6120,0
|
|
20230725,090600,17987400,6120,6120,6120,6120,0
|
|
20230725,090500,17987400,6120,6120,6120,6120,0
|
|
20230725,090400,17987400,6120,6120,6120,6120,0
|
|
20230725,090300,17987400,6120,6120,6120,6120,57
|
|
20230725,090200,17638560,6120,6120,6120,6120,4
|
|
20230725,090100,17614080,6150,6150,6150,6150,0
|
|
20230725,090000,17614080,6150,6120,6150,6110,2878
|