585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184200,5333546910,6200,6200,6200,6200,19029
|
|
20230725,184100,5333546910,6200,6200,6200,6200,0
|
|
20230725,184000,5333546910,6200,6200,6200,6200,0
|
|
20230725,183900,5333546910,6200,6200,6200,6200,0
|
|
20230725,183800,5333546910,6200,6200,6200,6200,0
|
|
20230725,183700,5333546910,6200,6200,6200,6200,0
|
|
20230725,183600,5333546910,6200,6200,6200,6200,0
|
|
20230725,183500,5333546910,6200,6200,6200,6200,0
|
|
20230725,183400,5333546910,6200,6200,6200,6200,0
|
|
20230725,183300,5333546910,6200,6200,6200,6200,0
|
|
20230725,183200,5333546910,6200,6200,6200,6200,0
|
|
20230725,183100,5333546910,6200,6200,6200,6200,0
|
|
20230725,183000,5333546910,6200,6200,6200,6200,0
|
|
20230725,182900,5333546910,6200,6200,6200,6200,0
|
|
20230725,182800,5333546910,6200,6200,6200,6200,0
|
|
20230725,182700,5333546910,6200,6200,6200,6200,0
|
|
20230725,182600,5333546910,6200,6200,6200,6200,0
|
|
20230725,182500,5333546910,6200,6200,6200,6200,0
|
|
20230725,182400,5333546910,6200,6200,6200,6200,0
|
|
20230725,182300,5333546910,6200,6200,6200,6200,0
|
|
20230725,182200,5333546910,6200,6200,6200,6200,0
|
|
20230725,182100,5333546910,6200,6200,6200,6200,0
|
|
20230725,182000,5333546910,6200,6200,6200,6200,0
|
|
20230725,181900,5333546910,6200,6200,6200,6200,0
|
|
20230725,181800,5333546910,6200,6200,6200,6200,0
|
|
20230725,181700,5333546910,6200,6200,6200,6200,0
|
|
20230725,181600,5333546910,6200,6200,6200,6200,0
|
|
20230725,181500,5333546910,6200,6200,6200,6200,0
|
|
20230725,181400,5333546910,6200,6200,6200,6200,0
|
|
20230725,181300,5333546910,6200,6200,6200,6200,0
|
|
20230725,181200,5333546910,6200,6200,6200,6200,19029
|
|
20230725,181100,5333546910,6200,6200,6200,6200,0
|
|
20230725,181000,5333546910,6200,6200,6200,6200,0
|
|
20230725,180900,5333546910,6200,6200,6200,6200,0
|
|
20230725,180800,5333546910,6200,6200,6200,6200,0
|
|
20230725,180700,5333546910,6200,6200,6200,6200,0
|
|
20230725,180600,5333546910,6200,6200,6200,6200,0
|
|
20230725,180500,5333546910,6200,6200,6200,6200,0
|
|
20230725,180400,5333546910,6200,6200,6200,6200,0
|
|
20230725,180300,5333546910,6200,6200,6200,6200,0
|
|
20230725,180200,5333546910,6200,6200,6200,6200,0
|
|
20230725,180100,5333546910,6200,6200,6200,6200,0
|
|
20230725,180000,5333546910,6200,6200,6200,6200,0
|
|
20230725,175900,5333546910,6200,6200,6200,6200,0
|
|
20230725,175800,5333546910,6200,6200,6200,6200,0
|
|
20230725,175700,5333546910,6200,6200,6200,6200,0
|
|
20230725,175600,5333546910,6200,6200,6200,6200,0
|
|
20230725,175500,5333546910,6200,6200,6200,6200,0
|
|
20230725,175400,5333546910,6200,6200,6200,6200,0
|
|
20230725,175300,5333546910,6200,6200,6200,6200,0
|
|
20230725,175200,5333546910,6200,6200,6200,6200,0
|
|
20230725,175100,5333546910,6200,6200,6200,6200,0
|
|
20230725,175000,5333546910,6200,6200,6200,6200,0
|
|
20230725,174900,5333546910,6200,6200,6200,6200,0
|
|
20230725,174800,5333546910,6200,6200,6200,6200,0
|
|
20230725,174700,5333546910,6200,6200,6200,6200,0
|
|
20230725,174600,5333546910,6200,6200,6200,6200,0
|
|
20230725,174500,5333546910,6200,6200,6200,6200,0
|
|
20230725,174400,5333546910,6200,6200,6200,6200,0
|
|
20230725,174300,5333546910,6200,6200,6200,6200,0
|
|
20230725,174200,5333546910,6200,6200,6200,6200,19029
|
|
20230725,174100,5333546910,6200,6200,6200,6200,0
|
|
20230725,174000,5333546910,6200,6200,6200,6200,0
|
|
20230725,173900,5333546910,6200,6200,6200,6200,0
|
|
20230725,173800,5333546910,6200,6200,6200,6200,0
|
|
20230725,173700,5333546910,6200,6200,6200,6200,0
|
|
20230725,173600,5333546910,6200,6200,6200,6200,0
|
|
20230725,173500,5333546910,6200,6200,6200,6200,0
|
|
20230725,173400,5333546910,6200,6200,6200,6200,0
|
|
20230725,173300,5333546910,6200,6200,6200,6200,0
|
|
20230725,173200,5333546910,6200,6200,6200,6200,0
|
|
20230725,173100,5333546910,6200,6200,6200,6200,0
|
|
20230725,173000,5333546910,6200,6200,6200,6200,0
|
|
20230725,172900,5333546910,6200,6200,6200,6200,0
|
|
20230725,172800,5333546910,6200,6200,6200,6200,0
|
|
20230725,172700,5333546910,6200,6200,6200,6200,0
|
|
20230725,172600,5333546910,6200,6200,6200,6200,0
|
|
20230725,172500,5333546910,6200,6200,6200,6200,0
|
|
20230725,172400,5333546910,6200,6200,6200,6200,0
|
|
20230725,172300,5333546910,6200,6200,6200,6200,0
|
|
20230725,172200,5333546910,6200,6200,6200,6200,0
|
|
20230725,172100,5333546910,6200,6200,6200,6200,0
|
|
20230725,172000,5333546910,6200,6200,6200,6200,0
|
|
20230725,171900,5333546910,6200,6200,6200,6200,0
|
|
20230725,171800,5333546910,6200,6200,6200,6200,0
|
|
20230725,171700,5333546910,6200,6200,6200,6200,0
|
|
20230725,171600,5333546910,6200,6200,6200,6200,0
|
|
20230725,171500,5333546910,6200,6200,6200,6200,0
|
|
20230725,171400,5333546910,6200,6200,6200,6200,0
|
|
20230725,171300,5333546910,6200,6200,6200,6200,0
|
|
20230725,171200,5333546910,6200,6200,6200,6200,19029
|
|
20230725,171100,5333546910,6200,6200,6200,6200,0
|
|
20230725,171000,5333546910,6200,6200,6200,6200,0
|
|
20230725,170900,5333546910,6200,6200,6200,6200,0
|
|
20230725,170800,5333546910,6200,6200,6200,6200,0
|
|
20230725,170700,5333546910,6200,6200,6200,6200,0
|
|
20230725,170600,5333546910,6200,6200,6200,6200,0
|
|
20230725,170500,5333546910,6200,6200,6200,6200,0
|
|
20230725,170400,5333546910,6200,6200,6200,6200,0
|
|
20230725,170300,5333546910,6200,6200,6200,6200,0
|
|
20230725,170200,5333546910,6200,6200,6200,6200,0
|
|
20230725,170100,5333546910,6200,6200,6200,6200,0
|
|
20230725,170000,5333546910,6200,6200,6200,6200,0
|
|
20230725,165900,5333546910,6200,6200,6200,6200,0
|
|
20230725,165800,5333546910,6200,6200,6200,6200,0
|
|
20230725,165700,5333546910,6200,6200,6200,6200,0
|
|
20230725,165600,5333546910,6200,6200,6200,6200,0
|
|
20230725,165500,5333546910,6200,6200,6200,6200,0
|
|
20230725,165400,5333546910,6200,6200,6200,6200,0
|
|
20230725,165300,5333546910,6200,6200,6200,6200,0
|
|
20230725,165200,5333546910,6200,6200,6200,6200,0
|
|
20230725,165100,5333546910,6200,6200,6200,6200,0
|
|
20230725,165000,5333546910,6200,6200,6200,6200,0
|
|
20230725,164900,5333546910,6200,6200,6200,6200,0
|
|
20230725,164800,5333546910,6200,6200,6200,6200,0
|
|
20230725,164700,5333546910,6200,6200,6200,6200,0
|
|
20230725,164600,5333546910,6200,6200,6200,6200,0
|
|
20230725,164500,5333546910,6200,6200,6200,6200,0
|
|
20230725,164400,5333546910,6200,6200,6200,6200,0
|
|
20230725,164300,5333546910,6200,6200,6200,6200,0
|
|
20230725,164200,5333546910,6200,6200,6200,6200,19029
|
|
20230725,164100,5333546910,6200,6200,6200,6200,0
|
|
20230725,164000,5333546910,6200,6200,6200,6200,0
|
|
20230725,163900,5333546910,6200,6200,6200,6200,0
|
|
20230725,163800,5333546910,6200,6200,6200,6200,0
|
|
20230725,163700,5333546910,6200,6200,6200,6200,0
|
|
20230725,163600,5333546910,6200,6200,6200,6200,0
|
|
20230725,163500,5333546910,6200,6200,6200,6200,0
|
|
20230725,163400,5333546910,6200,6200,6200,6200,0
|
|
20230725,163300,5333546910,6200,6200,6200,6200,0
|
|
20230725,163200,5333546910,6200,6200,6200,6200,0
|
|
20230725,163100,5333546910,6200,6200,6200,6200,0
|
|
20230725,163000,5333546910,6200,6200,6200,6200,0
|
|
20230725,162900,5333546910,6200,6200,6200,6200,0
|
|
20230725,162800,5333546910,6200,6200,6200,6200,0
|
|
20230725,162700,5333546910,6200,6200,6200,6200,0
|
|
20230725,162600,5333546910,6200,6200,6200,6200,0
|
|
20230725,162500,5333546910,6200,6200,6200,6200,0
|
|
20230725,162400,5333546910,6200,6200,6200,6200,0
|
|
20230725,162300,5333546910,6200,6200,6200,6200,0
|
|
20230725,162200,5333546910,6200,6200,6200,6200,0
|
|
20230725,162100,5333546910,6200,6200,6200,6200,0
|
|
20230725,162000,5333546910,6200,6200,6200,6200,0
|
|
20230725,161900,5333546910,6200,6200,6200,6200,0
|
|
20230725,161800,5333546910,6200,6200,6200,6200,0
|
|
20230725,161700,5333546910,6200,6200,6200,6200,0
|
|
20230725,161600,5333546910,6200,6200,6200,6200,0
|
|
20230725,161500,5333546910,6200,6200,6200,6200,0
|
|
20230725,161400,5333546910,6200,6200,6200,6200,0
|
|
20230725,161300,5333546910,6200,6200,6200,6200,0
|
|
20230725,161200,5333546910,6200,6200,6200,6200,19029
|
|
20230725,161100,5333546910,6200,6200,6200,6200,0
|
|
20230725,161000,5333546910,6200,6200,6200,6200,0
|
|
20230725,160900,5333546910,6200,6200,6200,6200,0
|
|
20230725,160800,5333546910,6200,6200,6200,6200,0
|
|
20230725,160700,5333546910,6200,6200,6200,6200,0
|
|
20230725,160600,5333546910,6200,6200,6200,6200,0
|
|
20230725,160500,5333546910,6200,6200,6200,6200,0
|
|
20230725,160400,5333546910,6200,6200,6200,6200,0
|
|
20230725,160300,5333546910,6200,6200,6200,6200,0
|
|
20230725,160200,5333546910,6200,6200,6200,6200,0
|
|
20230725,160100,5333546910,6200,6200,6200,6200,0
|
|
20230725,160000,5333546910,6200,6200,6200,6200,0
|
|
20230725,155900,5333546910,6200,6200,6200,6200,0
|
|
20230725,155800,5333546910,6200,6200,6200,6200,0
|
|
20230725,155700,5333546910,6200,6200,6200,6200,0
|
|
20230725,155600,5333546910,6200,6200,6200,6200,0
|
|
20230725,155500,5333546910,6200,6200,6200,6200,0
|
|
20230725,155400,5333546910,6200,6200,6200,6200,0
|
|
20230725,155300,5333546910,6200,6200,6200,6200,0
|
|
20230725,155200,5333546910,6200,6200,6200,6200,0
|
|
20230725,155100,5333546910,6200,6200,6200,6200,0
|
|
20230725,155000,5333546910,6200,6200,6200,6200,0
|
|
20230725,154900,5333546910,6200,6200,6200,6200,0
|
|
20230725,154800,5333546910,6200,6200,6200,6200,0
|
|
20230725,154700,5333546910,6200,6200,6200,6200,0
|
|
20230725,154600,5333546910,6200,6200,6200,6200,0
|
|
20230725,154500,5333546910,6200,6200,6200,6200,0
|
|
20230725,154400,5333546910,6200,6200,6200,6200,0
|
|
20230725,154300,5333546910,6200,6200,6200,6200,0
|
|
20230725,154200,5333546910,6200,6200,6200,6200,19029
|
|
20230725,154100,5333546910,6200,6200,6200,6200,0
|
|
20230725,154000,5333546910,6200,6200,6200,6200,0
|
|
20230725,153900,5333546910,6200,6200,6200,6200,0
|
|
20230725,153800,5333546910,6200,6200,6200,6200,0
|
|
20230725,153700,5333546910,6200,6200,6200,6200,0
|
|
20230725,153600,5333546910,6200,6200,6200,6200,0
|
|
20230725,153500,5333546910,6200,6200,6200,6200,0
|
|
20230725,153400,5333546910,6200,6200,6200,6200,0
|
|
20230725,153300,5333546910,6200,6200,6200,6200,0
|
|
20230725,153200,5333546910,6200,6200,6200,6200,0
|
|
20230725,153100,5333546910,6200,6200,6200,6200,0
|
|
20230725,153000,5333546910,6200,6200,6200,6200,19029
|
|
20230725,152900,5215567110,6190,6190,6190,6190,0
|
|
20230725,152800,5215567110,6190,6190,6190,6190,0
|
|
20230725,152700,5215567110,6190,6190,6190,6190,0
|
|
20230725,152600,5215567110,6190,6190,6190,6190,0
|
|
20230725,152500,5215567110,6190,6190,6190,6190,0
|
|
20230725,152400,5215567110,6190,6190,6190,6190,0
|
|
20230725,152300,5215567110,6190,6190,6190,6190,0
|
|
20230725,152200,5215567110,6190,6190,6190,6190,0
|
|
20230725,152100,5215567110,6190,6190,6190,6190,0
|
|
20230725,152000,5215567110,6190,6190,6190,6190,0
|
|
20230725,151900,5215567110,6190,6200,6200,6190,915
|
|
20230725,151800,5209898330,6200,6210,6210,6190,2034
|
|
20230725,151700,5197284490,6210,6200,6210,6190,3314
|
|
20230725,151600,5176755780,6190,6190,6200,6190,2298
|
|
20230725,151500,5162530940,6200,6200,6200,6190,285
|
|
20230725,151400,5160764940,6200,6200,6210,6190,2640
|
|
20230725,151300,5144409070,6210,6200,6210,6200,1815
|
|
20230725,151200,5133153930,6210,6210,6210,6200,3862
|
|
20230725,151100,5109203910,6210,6210,6210,6200,1229
|
|
20230725,151000,5101574150,6210,6210,6210,6200,1155
|
|
20230725,150900,5094402130,6210,6200,6210,6200,561
|
|
20230725,150800,5090922590,6210,6210,6210,6210,0
|
|
20230725,150700,5090922590,6210,6210,6210,6200,36
|
|
20230725,150600,5090699110,6220,6220,6220,6200,73
|
|
20230725,150500,5090246470,6210,6210,6220,6200,3313
|
|
20230725,150400,5069692740,6220,6220,6220,6210,16
|
|
20230725,150300,5069593250,6220,6210,6220,6210,1488
|
|
20230725,150200,5060349740,6220,6220,6220,6210,951
|
|
20230725,150100,5054438940,6220,6220,6220,6200,1244
|
|
20230725,150000,5046706060,6220,6220,6220,6220,2
|
|
20230725,145900,5046693620,6220,6210,6220,6200,1001
|
|
20230725,145800,5040480590,6220,6210,6220,6210,761
|
|
20230725,145700,5035754770,6220,6210,6220,6200,846
|
|
20230725,145600,5030503780,6220,6220,6220,6220,420
|
|
20230725,145500,5027891380,6220,6210,6220,6210,700
|
|
20230725,145400,5023539000,6220,6220,6220,6210,371
|
|
20230725,145300,5021234930,6220,6210,6220,6210,2413
|
|
20230725,145200,5006250190,6210,6210,6210,6210,0
|
|
20230725,145100,5006250190,6210,6200,6210,6200,51
|
|
20230725,145000,5005933980,6190,6200,6200,6190,3511
|
|
20230725,144900,4984200220,6200,6200,6200,6200,1618
|
|
20230725,144800,4974168620,6180,6200,6200,6180,7203
|
|
20230725,144700,4929582980,6190,6190,6190,6190,34
|
|
20230725,144600,4929372520,6200,6200,6200,6200,615
|
|
20230725,144500,4925559520,6200,6200,6200,6190,1940
|
|
20230725,144400,4913532320,6190,6190,6190,6190,3
|
|
20230725,144300,4913513750,6190,6190,6200,6190,2280
|
|
20230725,144200,4899393180,6200,6200,6200,6190,2535
|
|
20230725,144100,4883679910,6210,6200,6210,6200,1606
|
|
20230725,144000,4873722650,6210,6210,6210,6210,1047
|
|
20230725,143900,4867220780,6210,6210,6210,6210,1
|
|
20230725,143800,4867214570,6210,6210,6210,6200,7860
|
|
20230725,143700,4818453970,6210,6210,6210,6210,443
|
|
20230725,143600,4815702940,6210,6220,6220,6210,432
|
|
20230725,143500,4813016690,6220,6210,6220,6210,5791
|
|
20230725,143400,4777013660,6200,6200,6200,6200,1804
|
|
20230725,143300,4765828860,6200,6200,6210,6200,1584
|
|
20230725,143200,4756007960,6200,6190,6200,6190,30
|
|
20230725,143100,4755822160,6200,6200,6200,6200,48
|
|
20230725,143000,4755524560,6200,6200,6200,6190,156
|
|
20230725,142900,4754557370,6200,6200,6200,6200,1868
|
|
20230725,142800,4742975770,6200,6190,6200,6190,1083
|
|
20230725,142700,4736267180,6200,6210,6210,6200,2997
|
|
20230725,142600,4717685100,6210,6210,6210,6210,1
|
|
20230725,142500,4717678890,6210,6210,6210,6210,62
|
|
20230725,142400,4717293870,6210,6210,6210,6210,200
|
|
20230725,142300,4716051870,6220,6210,6220,6210,22
|
|
20230725,142200,4715915240,6220,6210,6220,6210,3031
|
|
20230725,142100,4697069430,6210,6210,6210,6210,1501
|
|
20230725,142000,4687748220,6220,6220,6220,6210,1067
|
|
20230725,141900,4681117100,6210,6210,6210,6210,1166
|
|
20230725,141800,4673876240,6210,6210,6210,6210,222
|
|
20230725,141700,4672497620,6210,6210,6210,6210,4094
|
|
20230725,141600,4647073880,6200,6200,6200,6200,1814
|
|
20230725,141500,4635827080,6200,6200,6200,6200,1035
|
|
20230725,141400,4629410080,6210,6210,6210,6200,11038
|
|
20230725,141300,4560964180,6210,6220,6220,6210,10706
|
|
20230725,141200,4494471240,6230,6230,6230,6230,91
|
|
20230725,141100,4493904310,6230,6230,6230,6220,41
|
|
20230725,141000,4493648930,6230,6240,6240,6220,4496
|
|
20230725,140900,4465678390,6230,6240,6240,6230,1055
|
|
20230725,140800,4459102740,6240,6230,6240,6230,3916
|
|
20230725,140700,4434705940,6230,6220,6230,6220,1338
|
|
20230725,140600,4426375490,6230,6230,6230,6230,173
|
|
20230725,140500,4425297700,6230,6230,6230,6230,190
|
|
20230725,140400,4424114000,6230,6230,6230,6220,108
|
|
20230725,140300,4423442160,6230,6230,6230,6230,553
|
|
20230725,140200,4419996970,6230,6230,6240,6230,4354
|
|
20230725,140100,4392832330,6230,6240,6240,6230,5186
|
|
20230725,140000,4360522140,6240,6220,6240,6220,221
|
|
20230725,135900,4359146100,6220,6230,6230,6220,393
|
|
20230725,135800,4356698290,6230,6230,6230,6230,3255
|
|
20230725,135700,4336419640,6230,6220,6230,6220,1033
|
|
20230725,135600,4329994280,6220,6220,6220,6220,572
|
|
20230725,135500,4326436440,6220,6220,6220,6220,1382
|
|
20230725,135400,4317840400,6220,6220,6220,6210,5123
|
|
20230725,135300,4285977410,6220,6210,6220,6210,2205
|
|
20230725,135200,4272272310,6210,6200,6230,6200,5741
|
|
20230725,135100,4236617790,6200,6200,6200,6200,309
|
|
20230725,135000,4234701990,6200,6200,6200,6200,206
|
|
20230725,134900,4233424790,6200,6200,6200,6200,1125
|
|
20230725,134800,4226449790,6200,6200,6200,6200,7
|
|
20230725,134700,4226406390,6200,6190,6200,6190,2
|
|
20230725,134600,4226394000,6190,6200,6200,6190,323
|
|
20230725,134500,4224394300,6190,6190,6190,6190,451
|
|
20230725,134400,4221602610,6190,6200,6200,6190,528
|
|
20230725,134300,4218333910,6200,6200,6200,6190,1653
|
|
20230725,134200,4208086810,6200,6210,6210,6200,207
|
|
20230725,134100,4206802340,6200,6200,6210,6200,1071
|
|
20230725,134000,4200162130,6200,6210,6210,6200,85
|
|
20230725,133900,4199635110,6210,6200,6210,6200,949
|
|
20230725,133800,4193750770,6200,6210,6210,6200,459
|
|
20230725,133700,4190900480,6210,6210,6210,6210,13
|
|
20230725,133600,4190819750,6210,6200,6210,6200,22
|
|
20230725,133500,4190683150,6200,6210,6210,6200,7
|
|
20230725,133400,4190639720,6210,6210,6210,6210,200
|
|
20230725,133300,4189397720,6210,6210,6210,6200,1431
|
|
20230725,133200,4180515210,6200,6210,6210,6200,1414
|
|
20230725,133100,4171738870,6210,6210,6210,6200,756
|
|
20230725,133000,4167044610,6210,6200,6210,6200,704
|
|
20230725,132900,4162679710,6200,6200,6200,6200,2306
|
|
20230725,132800,4148382510,6190,6200,6200,6190,1781
|
|
20230725,132700,4137349430,6200,6210,6210,6200,105
|
|
20230725,132600,4136697430,6200,6200,6200,6200,3010
|
|
20230725,132500,4118035430,6210,6210,6210,6210,875
|
|
20230725,132400,4112601680,6210,6220,6220,6210,1115
|
|
20230725,132300,4105671380,6220,6220,6220,6220,10
|
|
20230725,132200,4105609180,6210,6210,6220,6210,599
|
|
20230725,132100,4101889300,6210,6210,6210,6210,23
|
|
20230725,132000,4101746470,6200,6200,6200,6200,0
|
|
20230725,131900,4101746470,6200,6200,6200,6190,3606
|
|
20230725,131800,4079415610,6190,6200,6200,6190,778
|
|
20230725,131700,4074599670,6190,6190,6190,6190,118
|
|
20230725,131600,4073869250,6190,6190,6190,6190,5
|
|
20230725,131500,4073838300,6190,6190,6200,6190,369
|
|
20230725,131400,4071554180,6190,6190,6200,6190,388
|
|
20230725,131300,4069152450,6200,6200,6200,6200,11
|
|
20230725,131200,4069084250,6190,6190,6190,6190,1130
|
|
20230725,131100,4062089550,6200,6200,6200,6200,235
|
|
20230725,131000,4060632550,6200,6200,6200,6200,100
|
|
20230725,130900,4060012550,6200,6190,6210,6190,512
|
|
20230725,130800,4056842940,6190,6200,6210,6190,4588
|
|
20230725,130700,4028443080,6190,6200,6200,6190,50
|
|
20230725,130600,4028133560,6200,6190,6210,6190,207
|
|
20230725,130500,4026850550,6200,6210,6210,6190,6223
|
|
20230725,130400,3988283500,6210,6210,6210,6200,3182
|
|
20230725,130300,3968523290,6220,6220,6220,6220,500
|
|
20230725,130200,3965413290,6220,6220,6220,6220,355
|
|
20230725,130100,3963205190,6220,6220,6220,6220,0
|
|
20230725,130000,3963205190,6220,6230,6230,6220,41
|
|
20230725,125900,3962950160,6230,6230,6230,6230,0
|
|
20230725,125800,3962950160,6230,6220,6230,6220,22
|
|
20230725,125700,3962813180,6220,6220,6220,6220,324
|
|
20230725,125600,3960797900,6210,6220,6220,6210,713
|
|
20230725,125500,3956366730,6230,6230,6230,6230,1
|
|
20230725,125400,3956360500,6230,6220,6230,6220,395
|
|
20230725,125300,3953903570,6220,6220,6220,6220,700
|
|
20230725,125200,3949549570,6220,6230,6230,6220,563
|
|
20230725,125100,3946047700,6230,6230,6230,6220,72
|
|
20230725,125000,3945599640,6230,6230,6230,6230,0
|
|
20230725,124900,3945599640,6230,6230,6230,6230,0
|
|
20230725,124800,3945599640,6230,6230,6230,6230,26
|
|
20230725,124700,3945437660,6230,6240,6240,6230,602
|
|
20230725,124600,3941686530,6240,6230,6240,6230,203
|
|
20230725,124500,3940421820,6230,6230,6240,6230,1605
|
|
20230725,124400,3930422650,6230,6230,6230,6230,78
|
|
20230725,124300,3929936710,6210,6210,6220,6210,2223
|
|
20230725,124200,3916113190,6210,6220,6220,6200,2858
|
|
20230725,124100,3898362530,6220,6220,6220,6220,101
|
|
20230725,124000,3897734310,6220,6200,6220,6200,1883
|
|
20230725,123900,3886041420,6200,6210,6210,6200,1971
|
|
20230725,123800,3873811510,6210,6210,6210,6210,2070
|
|
20230725,123700,3860956810,6210,6200,6210,6200,1474
|
|
20230725,123600,3851810780,6210,6220,6220,6200,1635
|
|
20230725,123500,3841663720,6220,6210,6220,6210,1022
|
|
20230725,123400,3835317080,6210,6220,6220,6210,537
|
|
20230725,123300,3831977140,6210,6210,6220,6210,1076
|
|
20230725,123200,3825294460,6220,6220,6220,6220,246
|
|
20230725,123100,3823764340,6220,6210,6230,6210,3963
|
|
20230725,123000,3799114530,6210,6210,6220,6210,2739
|
|
20230725,122900,3782100320,6210,6210,6210,6210,102
|
|
20230725,122800,3781466900,6210,6190,6210,6190,3186
|
|
20230725,122700,3761738560,6210,6180,6210,6170,6969
|
|
20230725,122600,3718674600,6190,6200,6210,6190,3031
|
|
20230725,122500,3699899390,6210,6210,6210,6200,255
|
|
20230725,122400,3698315880,6210,6200,6210,6200,836
|
|
20230725,122300,3693127580,6210,6210,6210,6210,297
|
|
20230725,122200,3691283210,6200,6200,6210,6200,1981
|
|
20230725,122100,3679000000,6200,6210,6210,6200,1491
|
|
20230725,122000,3669740900,6200,6200,6200,6200,87
|
|
20230725,121900,3669201500,6210,6210,6210,6210,125
|
|
20230725,121800,3668425250,6210,6210,6210,6210,773
|
|
20230725,121700,3663624920,6220,6230,6230,6220,81
|
|
20230725,121600,3663121090,6210,6210,6210,6210,655
|
|
20230725,121500,3659053540,6230,6230,6230,6230,20
|
|
20230725,121400,3658928940,6240,6230,6240,6210,1100
|
|
20230725,121300,3652076930,6230,6210,6230,6210,802
|
|
20230725,121200,3647096470,6220,6210,6220,6210,1738
|
|
20230725,121100,3636296110,6200,6210,6220,6190,1463
|
|
20230725,121000,3627224980,6210,6220,6220,6210,1737
|
|
20230725,120900,3616425840,6220,6210,6220,6210,250
|
|
20230725,120800,3614872920,6220,6220,6230,6220,354
|
|
20230725,120700,3612670980,6210,6210,6230,6210,2060
|
|
20230725,120600,3599877780,6220,6220,6230,6220,2127
|
|
20230725,120500,3586646840,6230,6220,6230,6220,1137
|
|
20230725,120400,3579574640,6220,6220,6230,6220,378
|
|
20230725,120300,3577223440,6220,6220,6230,6220,210
|
|
20230725,120200,3575917200,6230,6240,6240,6230,1133
|
|
20230725,120100,3568858290,6240,6230,6240,6230,224
|
|
20230725,120000,3567460650,6240,6230,6240,6220,705
|
|
20230725,115900,3563070490,6230,6230,6240,6230,117
|
|
20230725,115800,3562341560,6250,6250,6260,6200,25283
|
|
20230725,115700,3405057590,6260,6250,6260,6250,1423
|
|
20230725,115600,3396163770,6250,6240,6250,6240,2154
|
|
20230725,115500,3382722790,6240,6250,6250,6240,1717
|
|
20230725,115400,3371998010,6250,6250,6260,6250,2111
|
|
20230725,115300,3358804250,6250,6250,6260,6240,5411
|
|
20230725,115200,3324990400,6240,6240,6250,6240,204
|
|
20230725,115100,3323717430,6240,6240,6250,6240,3572
|
|
20230725,115000,3301427170,6250,6250,6250,6240,2727
|
|
20230725,114900,3284383430,6250,6250,6260,6240,5331
|
|
20230725,114800,3251062340,6240,6250,6250,6240,1490
|
|
20230725,114700,3241752140,6250,6240,6250,6240,1215
|
|
20230725,114600,3234159390,6240,6240,6240,6240,2231
|
|
20230725,114500,3220237950,6240,6250,6250,6240,213
|
|
20230725,114400,3218908810,6240,6240,6250,6240,5375
|
|
20230725,114300,3185335400,6240,6240,6240,6230,24
|
|
20230725,114200,3185185660,6240,6240,6240,6230,11227
|
|
20230725,114100,3115177180,6240,6240,6250,6230,3424
|
|
20230725,114000,3093811970,6230,6240,6250,6230,1374
|
|
20230725,113900,3085237680,6250,6240,6250,6230,5530
|
|
20230725,113800,3050699980,6240,6240,6250,6230,7830
|
|
20230725,113700,3001841770,6240,6240,6240,6220,6907
|
|
20230725,113600,2958812140,6240,6230,6240,6230,3291
|
|
20230725,113500,2938299930,6230,6220,6230,6220,244
|
|
20230725,113400,2936782050,6230,6230,6230,6230,1759
|
|
20230725,113300,2925823480,6230,6240,6240,6230,913
|
|
20230725,113200,2920130460,6240,6230,6240,6230,2766
|
|
20230725,113100,2902874940,6230,6240,6240,6230,1468
|
|
20230725,113000,2893721150,6240,6220,6240,6220,1092
|
|
20230725,112900,2886924260,6220,6220,6230,6220,160
|
|
20230725,112800,2885928850,6220,6230,6230,6220,555
|
|
20230725,112700,2882471210,6230,6220,6230,6220,2347
|
|
20230725,112600,2867862800,6220,6210,6220,6200,1394
|
|
20230725,112500,2859215650,6210,6230,6230,6210,2216
|
|
20230725,112400,2845450580,6230,6230,6240,6220,2198
|
|
20230725,112300,2831746540,6240,6230,6240,6220,4700
|
|
20230725,112200,2802507340,6230,6240,6240,6230,1667
|
|
20230725,112100,2792118270,6240,6240,6250,6220,3482
|
|
20230725,112000,2770425480,6230,6240,6270,6200,47605
|
|
20230725,111900,2473010820,6240,6220,6240,6210,18595
|
|
20230725,111800,2357217210,6220,6190,6230,6180,21846
|
|
20230725,111700,2221544460,6190,6190,6190,6190,401
|
|
20230725,111600,2219062270,6200,6200,6200,6200,2638
|
|
20230725,111500,2202706670,6200,6190,6200,6180,15889
|
|
20230725,111400,2104297900,6180,6180,6180,6180,1982
|
|
20230725,111300,2092049140,6180,6170,6180,6170,2521
|
|
20230725,111200,2076479190,6170,6160,6170,6160,825
|
|
20230725,111100,2071391690,6160,6160,6160,6160,406
|
|
20230725,111000,2068890730,6160,6160,6160,6160,0
|
|
20230725,110900,2068890730,6160,6160,6160,6160,573
|
|
20230725,110800,2065361050,6160,6160,6160,6160,512
|
|
20230725,110700,2062207130,6160,6170,6170,6160,131
|
|
20230725,110600,2061399860,6150,6170,6170,6150,1001
|
|
20230725,110500,2055237820,6170,6160,6170,6160,1990
|
|
20230725,110400,2042969260,6160,6150,6160,6150,101
|
|
20230725,110300,2042347110,6150,6160,6160,6150,1722
|
|
20230725,110200,2031745790,6160,6160,6160,6160,576
|
|
20230725,110100,2028197630,6160,6150,6160,6150,1402
|
|
20230725,110000,2019563310,6160,6150,6160,6150,361
|
|
20230725,105900,2017340060,6150,6170,6170,6150,2007
|
|
20230725,105800,2004987700,6170,6160,6170,6160,295
|
|
20230725,105700,2003168750,6160,6160,6160,6160,356
|
|
20230725,105600,2000975790,6170,6170,6170,6170,10
|
|
20230725,105500,2000914090,6170,6180,6180,6160,4699
|
|
20230725,105400,1971879890,6170,6150,6170,6140,6129
|
|
20230725,105300,1934114680,6140,6140,6140,6140,272
|
|
20230725,105200,1932444600,6140,6140,6140,6140,1207
|
|
20230725,105100,1925033620,6150,6150,6150,6150,1
|
|
20230725,105000,1925027470,6130,6130,6130,6130,100
|
|
20230725,104900,1924414470,6130,6140,6150,6130,136
|
|
20230725,104800,1923580100,6140,6150,6150,6140,4
|
|
20230725,104700,1923555520,6150,6150,6150,6150,0
|
|
20230725,104600,1923555520,6150,6140,6150,6140,104
|
|
20230725,104500,1922916920,6130,6140,6150,6130,917
|
|
20230725,104400,1917291660,6140,6140,6140,6140,80
|
|
20230725,104300,1916800460,6140,6140,6140,6140,8
|
|
20230725,104200,1916751340,6140,6130,6140,6130,2
|
|
20230725,104100,1916739070,6140,6140,6140,6140,48
|
|
20230725,104000,1916444350,6140,6140,6140,6130,2804
|
|
20230725,103900,1899240710,6150,6150,6150,6150,0
|
|
20230725,103800,1899240710,6150,6150,6150,6150,5
|
|
20230725,103700,1899209960,6150,6130,6150,6130,784
|
|
20230725,103600,1894403840,6130,6130,6130,6130,351
|
|
20230725,103500,1892252210,6130,6130,6130,6130,665
|
|
20230725,103400,1888175760,6120,6130,6130,6120,695
|
|
20230725,103300,1883918410,6120,6120,6120,6120,0
|
|
20230725,103200,1883918410,6120,6130,6130,6120,25
|
|
20230725,103100,1883765300,6130,6130,6130,6130,213
|
|
20230725,103000,1882459610,6130,6140,6140,6130,1340
|
|
20230725,102900,1874245400,6140,6140,6160,6140,727
|
|
20230725,102800,1869780320,6140,6140,6160,6140,864
|
|
20230725,102700,1864473530,6140,6140,6140,6120,5342
|
|
20230725,102600,1831779880,6140,6140,6140,6130,2445
|
|
20230725,102500,1816791890,6140,6140,6150,6130,1417
|
|
20230725,102400,1808104120,6140,6120,6150,6120,655
|
|
20230725,102300,1804087790,6120,6140,6160,6120,1257
|
|
20230725,102200,1796383200,6160,6130,6160,6130,537
|
|
20230725,102100,1793091150,6130,6160,6160,6130,147
|
|
20230725,102000,1792189950,6130,6150,6170,6130,3931
|
|
20230725,101900,1768055610,6170,6150,6170,6140,344
|
|
20230725,101800,1765939090,6160,6160,6160,6150,1771
|
|
20230725,101700,1755047130,6160,6160,6160,6160,2
|
|
20230725,101600,1755034810,6160,6160,6160,6160,807
|
|
20230725,101500,1750063690,6160,6150,6160,6150,106
|
|
20230725,101400,1749411680,6170,6160,6170,6160,613
|
|
20230725,101300,1745635590,6160,6160,6160,6160,0
|
|
20230725,101200,1745635590,6160,6160,6160,6160,571
|
|
20230725,101100,1742118230,6170,6160,6170,6160,639
|
|
20230725,101000,1738181980,6150,6160,6160,6150,817
|
|
20230725,100900,1733157330,6160,6170,6170,6160,383
|
|
20230725,100800,1730797940,6170,6160,6170,6160,2006
|
|
20230725,100700,1718432180,6160,6150,6160,6150,553
|
|
20230725,100600,1715026210,6160,6160,6160,6160,1
|
|
20230725,100500,1715020050,6160,6140,6160,6130,690
|
|
20230725,100400,1710783190,6140,6140,6140,6140,19
|
|
20230725,100300,1710666530,6150,6140,6150,6140,16
|
|
20230725,100200,1710568250,6140,6150,6150,6140,803
|
|
20230725,100100,1705629810,6150,6150,6150,6150,33
|
|
20230725,100000,1705426860,6150,6140,6160,6130,134
|
|
20230725,095900,1704604790,6140,6140,6140,6130,7112
|
|
20230725,095800,1660938160,6130,6140,6150,6130,1619
|
|
20230725,095700,1651011440,6130,6140,6140,6130,9
|
|
20230725,095600,1650956260,6130,6150,6150,6130,1369
|
|
20230725,095500,1642550760,6140,6160,6160,6140,539
|
|
20230725,095400,1639238100,6160,6160,6170,6160,552
|
|
20230725,095300,1635837690,6160,6170,6170,6150,1414
|
|
20230725,095200,1627134520,6150,6150,6170,6140,1344
|
|
20230725,095100,1618871100,6160,6170,6170,6150,1938
|
|
20230725,095000,1606950360,6170,6160,6170,6150,505
|
|
20230725,094900,1603841070,6170,6160,6170,6150,442
|
|
20230725,094800,1601118700,6170,6170,6170,6170,0
|
|
20230725,094700,1601118700,6170,6160,6170,6150,89
|
|
20230725,094600,1600570630,6160,6160,6170,6150,49
|
|
20230725,094500,1600268640,6170,6160,6170,6140,4474
|
|
20230725,094400,1572780420,6160,6160,6160,6160,13
|
|
20230725,094300,1572700340,6180,6160,6180,6150,508
|
|
20230725,094200,1569572930,6170,6170,6170,6170,4
|
|
20230725,094100,1569548250,6180,6180,6180,6170,40
|
|
20230725,094000,1569301060,6180,6170,6180,6170,276
|
|
20230725,093900,1567597880,6170,6190,6190,6170,863
|
|
20230725,093800,1562261560,6190,6190,6200,6190,2321
|
|
20230725,093700,1547872640,6190,6190,6190,6180,1446
|
|
20230725,093600,1538921990,6190,6200,6210,6190,16093
|
|
20230725,093500,1439200590,6190,6180,6190,6180,2663
|
|
20230725,093400,1422718700,6190,6170,6190,6150,4451
|
|
20230725,093300,1395240920,6170,6170,6170,6140,3282
|
|
20230725,093200,1375058090,6160,6150,6160,6150,1308
|
|
20230725,093100,1367003860,6140,6150,6150,6140,834
|
|
20230725,093000,1361874960,6150,6170,6170,6140,2799
|
|
20230725,092900,1344671910,6150,6170,6180,6140,1622
|
|
20230725,092800,1334697910,6180,6150,6180,6150,182
|
|
20230725,092700,1333578190,6150,6170,6170,6150,2143
|
|
20230725,092600,1320362320,6170,6170,6170,6160,2273
|
|
20230725,092500,1306343730,6160,6140,6160,6140,1624
|
|
20230725,092400,1296346000,6140,6150,6150,6140,428
|
|
20230725,092300,1293717170,6150,6140,6150,6140,2968
|
|
20230725,092200,1275474210,6150,6140,6150,6140,939
|
|
20230725,092100,1269701430,6140,6140,6150,6130,658
|
|
20230725,092000,1265656400,6150,6140,6150,6140,266
|
|
20230725,091900,1264022730,6140,6090,6150,6090,8411
|
|
20230725,091800,1212641340,6100,6130,6140,6090,18432
|
|
20230725,091700,1100021240,6140,6130,6140,6120,1932
|
|
20230725,091600,1088182700,6130,6150,6150,6130,8964
|
|
20230725,091500,1033111190,6160,6180,6180,6160,1902
|
|
20230725,091400,1021384640,6170,6180,6190,6160,7053
|
|
20230725,091300,977898770,6180,6200,6210,6170,2765
|
|
20230725,091200,960769940,6200,6200,6210,6170,2650
|
|
20230725,091100,944356370,6200,6190,6210,6170,11797
|
|
20230725,091000,871345520,6170,6230,6230,6170,21445
|
|
20230725,090900,738320830,6240,6220,6240,6200,24796
|
|
20230725,090800,584017070,6240,6150,6240,6150,42406
|
|
20230725,090700,321229270,6160,6130,6160,6130,12878
|
|
20230725,090600,241976150,6130,6110,6140,6110,3257
|
|
20230725,090500,222011240,6110,6110,6120,6110,2346
|
|
20230725,090400,207673480,6110,6120,6120,6110,1899
|
|
20230725,090300,196051620,6120,6110,6120,6090,4556
|
|
20230725,090200,168192130,6110,6100,6110,6080,2909
|
|
20230725,090100,150436160,6100,6110,6110,6070,4044
|
|
20230725,090000,125824690,6110,6100,6110,6000,20739
|