612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,190900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,190800,1019041580,7600,7600,7600,7600,0
|
|
20230725,190700,1019041580,7600,7600,7600,7600,0
|
|
20230725,190600,1019041580,7600,7600,7600,7600,0
|
|
20230725,190500,1019041580,7600,7600,7600,7600,0
|
|
20230725,190400,1019041580,7600,7600,7600,7600,0
|
|
20230725,190300,1019041580,7600,7600,7600,7600,0
|
|
20230725,190200,1019041580,7600,7600,7600,7600,0
|
|
20230725,190100,1019041580,7600,7600,7600,7600,0
|
|
20230725,190000,1019041580,7600,7600,7600,7600,0
|
|
20230725,185900,1019041580,7600,7600,7600,7600,0
|
|
20230725,185800,1019041580,7600,7600,7600,7600,0
|
|
20230725,185700,1019041580,7600,7600,7600,7600,0
|
|
20230725,185600,1019041580,7600,7600,7600,7600,0
|
|
20230725,185500,1019041580,7600,7600,7600,7600,0
|
|
20230725,185400,1019041580,7600,7600,7600,7600,0
|
|
20230725,185300,1019041580,7600,7600,7600,7600,0
|
|
20230725,185200,1019041580,7600,7600,7600,7600,0
|
|
20230725,185100,1019041580,7600,7600,7600,7600,0
|
|
20230725,185000,1019041580,7600,7600,7600,7600,0
|
|
20230725,184900,1019041580,7600,7600,7600,7600,0
|
|
20230725,184800,1019041580,7600,7600,7600,7600,0
|
|
20230725,184700,1019041580,7600,7600,7600,7600,0
|
|
20230725,184600,1019041580,7600,7600,7600,7600,0
|
|
20230725,184500,1019041580,7600,7600,7600,7600,0
|
|
20230725,184400,1019041580,7600,7600,7600,7600,0
|
|
20230725,184300,1019041580,7600,7600,7600,7600,0
|
|
20230725,184200,1019041580,7600,7600,7600,7600,0
|
|
20230725,184100,1019041580,7600,7600,7600,7600,0
|
|
20230725,184000,1019041580,7600,7600,7600,7600,0
|
|
20230725,183900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,183800,1019041580,7600,7600,7600,7600,0
|
|
20230725,183700,1019041580,7600,7600,7600,7600,0
|
|
20230725,183600,1019041580,7600,7600,7600,7600,0
|
|
20230725,183500,1019041580,7600,7600,7600,7600,0
|
|
20230725,183400,1019041580,7600,7600,7600,7600,0
|
|
20230725,183300,1019041580,7600,7600,7600,7600,0
|
|
20230725,183200,1019041580,7600,7600,7600,7600,0
|
|
20230725,183100,1019041580,7600,7600,7600,7600,0
|
|
20230725,183000,1019041580,7600,7600,7600,7600,0
|
|
20230725,182900,1019041580,7600,7600,7600,7600,0
|
|
20230725,182800,1019041580,7600,7600,7600,7600,0
|
|
20230725,182700,1019041580,7600,7600,7600,7600,0
|
|
20230725,182600,1019041580,7600,7600,7600,7600,0
|
|
20230725,182500,1019041580,7600,7600,7600,7600,0
|
|
20230725,182400,1019041580,7600,7600,7600,7600,0
|
|
20230725,182300,1019041580,7600,7600,7600,7600,0
|
|
20230725,182200,1019041580,7600,7600,7600,7600,0
|
|
20230725,182100,1019041580,7600,7600,7600,7600,0
|
|
20230725,182000,1019041580,7600,7600,7600,7600,0
|
|
20230725,181900,1019041580,7600,7600,7600,7600,0
|
|
20230725,181800,1019041580,7600,7600,7600,7600,0
|
|
20230725,181700,1019041580,7600,7600,7600,7600,0
|
|
20230725,181600,1019041580,7600,7600,7600,7600,0
|
|
20230725,181500,1019041580,7600,7600,7600,7600,0
|
|
20230725,181400,1019041580,7600,7600,7600,7600,0
|
|
20230725,181300,1019041580,7600,7600,7600,7600,0
|
|
20230725,181200,1019041580,7600,7600,7600,7600,0
|
|
20230725,181100,1019041580,7600,7600,7600,7600,0
|
|
20230725,181000,1019041580,7600,7600,7600,7600,0
|
|
20230725,180900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,180800,1019041580,7600,7600,7600,7600,0
|
|
20230725,180700,1019041580,7600,7600,7600,7600,0
|
|
20230725,180600,1019041580,7600,7600,7600,7600,0
|
|
20230725,180500,1019041580,7600,7600,7600,7600,0
|
|
20230725,180400,1019041580,7600,7600,7600,7600,0
|
|
20230725,180300,1019041580,7600,7600,7600,7600,0
|
|
20230725,180200,1019041580,7600,7600,7600,7600,0
|
|
20230725,180100,1019041580,7600,7600,7600,7600,0
|
|
20230725,180000,1019041580,7600,7600,7600,7600,0
|
|
20230725,175900,1019041580,7600,7600,7600,7600,0
|
|
20230725,175800,1019041580,7600,7600,7600,7600,0
|
|
20230725,175700,1019041580,7600,7600,7600,7600,0
|
|
20230725,175600,1019041580,7600,7600,7600,7600,0
|
|
20230725,175500,1019041580,7600,7600,7600,7600,0
|
|
20230725,175400,1019041580,7600,7600,7600,7600,0
|
|
20230725,175300,1019041580,7600,7600,7600,7600,0
|
|
20230725,175200,1019041580,7600,7600,7600,7600,0
|
|
20230725,175100,1019041580,7600,7600,7600,7600,0
|
|
20230725,175000,1019041580,7600,7600,7600,7600,0
|
|
20230725,174900,1019041580,7600,7600,7600,7600,0
|
|
20230725,174800,1019041580,7600,7600,7600,7600,0
|
|
20230725,174700,1019041580,7600,7600,7600,7600,0
|
|
20230725,174600,1019041580,7600,7600,7600,7600,0
|
|
20230725,174500,1019041580,7600,7600,7600,7600,0
|
|
20230725,174400,1019041580,7600,7600,7600,7600,0
|
|
20230725,174300,1019041580,7600,7600,7600,7600,0
|
|
20230725,174200,1019041580,7600,7600,7600,7600,0
|
|
20230725,174100,1019041580,7600,7600,7600,7600,0
|
|
20230725,174000,1019041580,7600,7600,7600,7600,0
|
|
20230725,173900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,173800,1019041580,7600,7600,7600,7600,0
|
|
20230725,173700,1019041580,7600,7600,7600,7600,0
|
|
20230725,173600,1019041580,7600,7600,7600,7600,0
|
|
20230725,173500,1019041580,7600,7600,7600,7600,0
|
|
20230725,173400,1019041580,7600,7600,7600,7600,0
|
|
20230725,173300,1019041580,7600,7600,7600,7600,0
|
|
20230725,173200,1019041580,7600,7600,7600,7600,0
|
|
20230725,173100,1019041580,7600,7600,7600,7600,0
|
|
20230725,173000,1019041580,7600,7600,7600,7600,0
|
|
20230725,172900,1019041580,7600,7600,7600,7600,0
|
|
20230725,172800,1019041580,7600,7600,7600,7600,0
|
|
20230725,172700,1019041580,7600,7600,7600,7600,0
|
|
20230725,172600,1019041580,7600,7600,7600,7600,0
|
|
20230725,172500,1019041580,7600,7600,7600,7600,0
|
|
20230725,172400,1019041580,7600,7600,7600,7600,0
|
|
20230725,172300,1019041580,7600,7600,7600,7600,0
|
|
20230725,172200,1019041580,7600,7600,7600,7600,0
|
|
20230725,172100,1019041580,7600,7600,7600,7600,0
|
|
20230725,172000,1019041580,7600,7600,7600,7600,0
|
|
20230725,171900,1019041580,7600,7600,7600,7600,0
|
|
20230725,171800,1019041580,7600,7600,7600,7600,0
|
|
20230725,171700,1019041580,7600,7600,7600,7600,0
|
|
20230725,171600,1019041580,7600,7600,7600,7600,0
|
|
20230725,171500,1019041580,7600,7600,7600,7600,0
|
|
20230725,171400,1019041580,7600,7600,7600,7600,0
|
|
20230725,171300,1019041580,7600,7600,7600,7600,0
|
|
20230725,171200,1019041580,7600,7600,7600,7600,0
|
|
20230725,171100,1019041580,7600,7600,7600,7600,0
|
|
20230725,171000,1019041580,7600,7600,7600,7600,0
|
|
20230725,170900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,170800,1019041580,7600,7600,7600,7600,0
|
|
20230725,170700,1019041580,7600,7600,7600,7600,0
|
|
20230725,170600,1019041580,7600,7600,7600,7600,0
|
|
20230725,170500,1019041580,7600,7600,7600,7600,0
|
|
20230725,170400,1019041580,7600,7600,7600,7600,0
|
|
20230725,170300,1019041580,7600,7600,7600,7600,0
|
|
20230725,170200,1019041580,7600,7600,7600,7600,0
|
|
20230725,170100,1019041580,7600,7600,7600,7600,0
|
|
20230725,170000,1019041580,7600,7600,7600,7600,0
|
|
20230725,165900,1019041580,7600,7600,7600,7600,0
|
|
20230725,165800,1019041580,7600,7600,7600,7600,0
|
|
20230725,165700,1019041580,7600,7600,7600,7600,0
|
|
20230725,165600,1019041580,7600,7600,7600,7600,0
|
|
20230725,165500,1019041580,7600,7600,7600,7600,0
|
|
20230725,165400,1019041580,7600,7600,7600,7600,0
|
|
20230725,165300,1019041580,7600,7600,7600,7600,0
|
|
20230725,165200,1019041580,7600,7600,7600,7600,0
|
|
20230725,165100,1019041580,7600,7600,7600,7600,0
|
|
20230725,165000,1019041580,7600,7600,7600,7600,0
|
|
20230725,164900,1019041580,7600,7600,7600,7600,0
|
|
20230725,164800,1019041580,7600,7600,7600,7600,0
|
|
20230725,164700,1019041580,7600,7600,7600,7600,0
|
|
20230725,164600,1019041580,7600,7600,7600,7600,0
|
|
20230725,164500,1019041580,7600,7600,7600,7600,0
|
|
20230725,164400,1019041580,7600,7600,7600,7600,0
|
|
20230725,164300,1019041580,7600,7600,7600,7600,0
|
|
20230725,164200,1019041580,7600,7600,7600,7600,0
|
|
20230725,164100,1019041580,7600,7600,7600,7600,0
|
|
20230725,164000,1019041580,7600,7600,7600,7600,0
|
|
20230725,163900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,163800,1019041580,7600,7600,7600,7600,0
|
|
20230725,163700,1019041580,7600,7600,7600,7600,0
|
|
20230725,163600,1019041580,7600,7600,7600,7600,0
|
|
20230725,163500,1019041580,7600,7600,7600,7600,0
|
|
20230725,163400,1019041580,7600,7600,7600,7600,0
|
|
20230725,163300,1019041580,7600,7600,7600,7600,0
|
|
20230725,163200,1019041580,7600,7600,7600,7600,0
|
|
20230725,163100,1019041580,7600,7600,7600,7600,0
|
|
20230725,163000,1019041580,7600,7600,7600,7600,0
|
|
20230725,162900,1019041580,7600,7600,7600,7600,0
|
|
20230725,162800,1019041580,7600,7600,7600,7600,0
|
|
20230725,162700,1019041580,7600,7600,7600,7600,0
|
|
20230725,162600,1019041580,7600,7600,7600,7600,0
|
|
20230725,162500,1019041580,7600,7600,7600,7600,0
|
|
20230725,162400,1019041580,7600,7600,7600,7600,0
|
|
20230725,162300,1019041580,7600,7600,7600,7600,0
|
|
20230725,162200,1019041580,7600,7600,7600,7600,0
|
|
20230725,162100,1019041580,7600,7600,7600,7600,0
|
|
20230725,162000,1019041580,7600,7600,7600,7600,0
|
|
20230725,161900,1019041580,7600,7600,7600,7600,0
|
|
20230725,161800,1019041580,7600,7600,7600,7600,0
|
|
20230725,161700,1019041580,7600,7600,7600,7600,0
|
|
20230725,161600,1019041580,7600,7600,7600,7600,0
|
|
20230725,161500,1019041580,7600,7600,7600,7600,0
|
|
20230725,161400,1019041580,7600,7600,7600,7600,0
|
|
20230725,161300,1019041580,7600,7600,7600,7600,0
|
|
20230725,161200,1019041580,7600,7600,7600,7600,0
|
|
20230725,161100,1019041580,7600,7600,7600,7600,0
|
|
20230725,161000,1019041580,7600,7600,7600,7600,0
|
|
20230725,160900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,160800,1019041580,7600,7600,7600,7600,0
|
|
20230725,160700,1019041580,7600,7600,7600,7600,0
|
|
20230725,160600,1019041580,7600,7600,7600,7600,0
|
|
20230725,160500,1019041580,7600,7600,7600,7600,0
|
|
20230725,160400,1019041580,7600,7600,7600,7600,0
|
|
20230725,160300,1019041580,7600,7600,7600,7600,0
|
|
20230725,160200,1019041580,7600,7600,7600,7600,0
|
|
20230725,160100,1019041580,7600,7600,7600,7600,0
|
|
20230725,160000,1019041580,7600,7600,7600,7600,0
|
|
20230725,155900,1019041580,7600,7600,7600,7600,0
|
|
20230725,155800,1019041580,7600,7600,7600,7600,0
|
|
20230725,155700,1019041580,7600,7600,7600,7600,0
|
|
20230725,155600,1019041580,7600,7600,7600,7600,0
|
|
20230725,155500,1019041580,7600,7600,7600,7600,0
|
|
20230725,155400,1019041580,7600,7600,7600,7600,0
|
|
20230725,155300,1019041580,7600,7600,7600,7600,0
|
|
20230725,155200,1019041580,7600,7600,7600,7600,0
|
|
20230725,155100,1019041580,7600,7600,7600,7600,0
|
|
20230725,155000,1019041580,7600,7600,7600,7600,0
|
|
20230725,154900,1019041580,7600,7600,7600,7600,0
|
|
20230725,154800,1019041580,7600,7600,7600,7600,0
|
|
20230725,154700,1019041580,7600,7600,7600,7600,0
|
|
20230725,154600,1019041580,7600,7600,7600,7600,0
|
|
20230725,154500,1019041580,7600,7600,7600,7600,0
|
|
20230725,154400,1019041580,7600,7600,7600,7600,0
|
|
20230725,154300,1019041580,7600,7600,7600,7600,0
|
|
20230725,154200,1019041580,7600,7600,7600,7600,0
|
|
20230725,154100,1019041580,7600,7600,7600,7600,0
|
|
20230725,154000,1019041580,7600,7600,7600,7600,0
|
|
20230725,153900,1019041580,7600,7600,7600,7600,4352
|
|
20230725,153800,1019041580,7600,7600,7600,7600,0
|
|
20230725,153700,1019041580,7600,7600,7600,7600,0
|
|
20230725,153600,1019041580,7600,7600,7600,7600,0
|
|
20230725,153500,1019041580,7600,7600,7600,7600,0
|
|
20230725,153400,1019041580,7600,7600,7600,7600,0
|
|
20230725,153300,1019041580,7600,7600,7600,7600,0
|
|
20230725,153200,1019041580,7600,7600,7600,7600,0
|
|
20230725,153100,1019041580,7600,7600,7600,7600,0
|
|
20230725,153000,1019041580,7600,7600,7600,7600,4352
|
|
20230725,152900,985966380,7640,7640,7640,7640,0
|
|
20230725,152800,985966380,7640,7640,7640,7640,0
|
|
20230725,152700,985966380,7640,7640,7640,7640,0
|
|
20230725,152600,985966380,7640,7640,7640,7640,0
|
|
20230725,152500,985966380,7640,7640,7640,7640,0
|
|
20230725,152400,985966380,7640,7640,7640,7640,0
|
|
20230725,152300,985966380,7640,7640,7640,7640,0
|
|
20230725,152200,985966380,7640,7640,7640,7640,0
|
|
20230725,152100,985966380,7640,7640,7640,7640,0
|
|
20230725,152000,985966380,7640,7640,7640,7640,0
|
|
20230725,151900,985966380,7640,7610,7640,7600,1240
|
|
20230725,151800,976524330,7610,7610,7610,7610,1
|
|
20230725,151700,976516720,7610,7610,7610,7600,503
|
|
20230725,151600,972693890,7600,7600,7600,7600,6
|
|
20230725,151500,972648290,7610,7610,7610,7600,2202
|
|
20230725,151400,955913070,7610,7610,7610,7610,0
|
|
20230725,151300,955913070,7610,7610,7610,7610,621
|
|
20230725,151200,951187260,7600,7600,7600,7600,1726
|
|
20230725,151100,938069660,7600,7600,7600,7580,1216
|
|
20230725,151000,928832350,7600,7590,7600,7590,1232
|
|
20230725,150900,919481460,7600,7600,7600,7590,1364
|
|
20230725,150800,909117580,7600,7600,7600,7600,0
|
|
20230725,150700,909117580,7600,7630,7630,7600,1643
|
|
20230725,150600,896621190,7620,7620,7620,7620,0
|
|
20230725,150500,896621190,7620,7620,7620,7620,197
|
|
20230725,150400,895120050,7640,7640,7640,7640,2
|
|
20230725,150300,895104770,7610,7610,7610,7610,0
|
|
20230725,150200,895104770,7610,7610,7610,7610,121
|
|
20230725,150100,894183960,7610,7610,7610,7610,1
|
|
20230725,150000,894176350,7610,7610,7610,7610,12
|
|
20230725,145900,894085030,7640,7640,7640,7640,11
|
|
20230725,145800,894000990,7640,7640,7640,7640,1
|
|
20230725,145700,893993350,7640,7640,7640,7640,1
|
|
20230725,145600,893985710,7610,7610,7610,7610,0
|
|
20230725,145500,893985710,7610,7610,7610,7610,12
|
|
20230725,145400,893894390,7610,7610,7610,7610,0
|
|
20230725,145300,893894390,7610,7610,7610,7610,1
|
|
20230725,145200,893886780,7630,7630,7630,7630,0
|
|
20230725,145100,893886780,7630,7620,7630,7620,803
|
|
20230725,145000,887765740,7620,7610,7620,7610,13
|
|
20230725,144900,887666800,7620,7620,7620,7620,2
|
|
20230725,144800,887651560,7610,7610,7610,7610,490
|
|
20230725,144700,883922660,7630,7630,7630,7630,100
|
|
20230725,144600,883159660,7630,7630,7630,7630,1
|
|
20230725,144500,883152030,7610,7630,7630,7610,13
|
|
20230725,144400,883053000,7640,7640,7640,7640,0
|
|
20230725,144300,883053000,7640,7640,7640,7640,0
|
|
20230725,144200,883053000,7640,7640,7640,7640,5
|
|
20230725,144100,883014800,7610,7620,7620,7610,500
|
|
20230725,144000,879205730,7620,7620,7620,7620,12
|
|
20230725,143900,879114290,7640,7640,7640,7640,378
|
|
20230725,143800,876226370,7640,7620,7640,7620,995
|
|
20230725,143700,868644450,7620,7620,7620,7620,1
|
|
20230725,143600,868636830,7610,7610,7610,7610,10
|
|
20230725,143500,868560730,7610,7610,7610,7610,112
|
|
20230725,143400,867708410,7610,7610,7610,7610,1
|
|
20230725,143300,867700800,7610,7620,7620,7610,2
|
|
20230725,143200,867685570,7610,7620,7620,7610,12
|
|
20230725,143100,867594140,7620,7620,7620,7620,1
|
|
20230725,143000,867586520,7600,7610,7610,7600,12
|
|
20230725,142900,867495230,7620,7620,7620,7620,9
|
|
20230725,142800,867426650,7620,7620,7620,7620,85
|
|
20230725,142700,866778950,7640,7640,7640,7640,1
|
|
20230725,142600,866771310,7620,7620,7620,7620,50
|
|
20230725,142500,866390310,7630,7640,7640,7630,110
|
|
20230725,142400,865550010,7640,7640,7640,7640,0
|
|
20230725,142300,865550010,7640,7640,7640,7640,0
|
|
20230725,142200,865550010,7640,7640,7640,7640,10
|
|
20230725,142100,865473610,7640,7630,7640,7630,500
|
|
20230725,142000,861655830,7620,7620,7620,7620,10
|
|
20230725,141900,861579630,7630,7640,7640,7630,19
|
|
20230725,141800,861434560,7640,7640,7640,7640,0
|
|
20230725,141700,861434560,7640,7640,7640,7640,12
|
|
20230725,141600,861342880,7640,7640,7640,7640,0
|
|
20230725,141500,861342880,7640,7640,7640,7640,10
|
|
20230725,141400,861266480,7640,7640,7640,7640,834
|
|
20230725,141300,854894720,7640,7640,7640,7640,0
|
|
20230725,141200,854894720,7640,7640,7640,7640,0
|
|
20230725,141100,854894720,7640,7640,7640,7640,0
|
|
20230725,141000,854894720,7640,7620,7640,7620,50
|
|
20230725,140900,854513300,7620,7620,7630,7620,562
|
|
20230725,140800,850230740,7620,7620,7620,7620,1
|
|
20230725,140700,850223120,7610,7610,7610,7610,0
|
|
20230725,140600,850223120,7610,7610,7610,7610,0
|
|
20230725,140500,850223120,7610,7610,7610,7610,10
|
|
20230725,140400,850147020,7600,7600,7600,7600,0
|
|
20230725,140300,850147020,7600,7600,7600,7600,0
|
|
20230725,140200,850147020,7600,7600,7600,7600,0
|
|
20230725,140100,850147020,7600,7600,7600,7600,0
|
|
20230725,140000,850147020,7600,7600,7600,7600,2450
|
|
20230725,135900,831527020,7640,7610,7640,7610,532
|
|
20230725,135800,827478440,7610,7610,7610,7610,3
|
|
20230725,135700,827455610,7600,7610,7610,7600,90
|
|
20230725,135600,826770900,7610,7610,7610,7600,187
|
|
20230725,135500,825348810,7600,7600,7610,7600,801
|
|
20230725,135400,819260910,7610,7610,7610,7610,837
|
|
20230725,135300,812891340,7610,7610,7610,7610,20
|
|
20230725,135200,812739140,7640,7610,7640,7610,102
|
|
20230725,135100,811962860,7640,7610,7640,7610,12
|
|
20230725,135000,811871480,7640,7610,7640,7610,31
|
|
20230725,134900,811635510,7610,7610,7610,7610,20
|
|
20230725,134800,811483310,7610,7620,7620,7610,19
|
|
20230725,134700,811338710,7610,7610,7610,7610,20
|
|
20230725,134600,811186510,7610,7600,7620,7600,171
|
|
20230725,134500,809885710,7600,7600,7600,7600,50
|
|
20230725,134400,809505710,7600,7610,7610,7600,2261
|
|
20230725,134300,792321810,7630,7610,7630,7600,831
|
|
20230725,134200,786005330,7600,7610,7610,7600,1020
|
|
20230725,134100,778250770,7610,7610,7610,7610,50
|
|
20230725,134000,777870270,7620,7620,7620,7620,36
|
|
20230725,133900,777595950,7620,7630,7630,7620,30
|
|
20230725,133800,777367250,7630,7640,7640,7630,517
|
|
20230725,133700,773417540,7650,7650,7650,7650,0
|
|
20230725,133600,773417540,7650,7620,7650,7610,1749
|
|
20230725,133500,760106030,7620,7620,7620,7610,624
|
|
20230725,133400,755351440,7620,7630,7630,7620,500
|
|
20230725,133300,751538440,7640,7650,7650,7640,150
|
|
20230725,133200,750391940,7650,7650,7650,7650,2664
|
|
20230725,133100,730012340,7650,7630,7650,7630,2437
|
|
20230725,133000,711371490,7630,7620,7630,7620,173
|
|
20230725,132900,710052220,7640,7640,7640,7640,120
|
|
20230725,132800,709135420,7640,7630,7640,7630,45
|
|
20230725,132700,708792060,7620,7620,7620,7620,95
|
|
20230725,132600,708068160,7620,7620,7620,7620,30
|
|
20230725,132500,707839560,7620,7620,7620,7620,99
|
|
20230725,132400,707085180,7620,7620,7620,7620,20
|
|
20230725,132300,706932780,7620,7640,7640,7620,720
|
|
20230725,132200,701446360,7620,7610,7620,7610,116
|
|
20230725,132100,700562830,7610,7610,7610,7600,99
|
|
20230725,132000,699809540,7620,7610,7620,7610,294
|
|
20230725,131900,697572160,7620,7610,7620,7610,41
|
|
20230725,131800,697260140,7610,7610,7610,7610,38
|
|
20230725,131700,696970960,7610,7610,7610,7610,69
|
|
20230725,131600,696445870,7610,7620,7620,7610,75
|
|
20230725,131500,695874720,7620,7610,7620,7610,110
|
|
20230725,131400,695036620,7610,7610,7610,7610,20
|
|
20230725,131300,694884420,7610,7610,7610,7610,19
|
|
20230725,131200,694739830,7610,7610,7610,7610,20
|
|
20230725,131100,694587630,7610,7610,7610,7610,19
|
|
20230725,131000,694443040,7610,7630,7630,7610,30
|
|
20230725,130900,694214640,7650,7610,7650,7610,2069
|
|
20230725,130800,678405870,7610,7620,7620,7610,94
|
|
20230725,130700,677690260,7600,7600,7600,7600,1613
|
|
20230725,130600,665431460,7600,7610,7610,7600,11115
|
|
20230725,130500,580936900,7610,7610,7610,7610,30
|
|
20230725,130400,580708600,7630,7620,7630,7620,1852
|
|
20230725,130300,566595950,7630,7630,7640,7630,874
|
|
20230725,130200,559922580,7630,7630,7630,7630,20
|
|
20230725,130100,559769980,7630,7630,7630,7630,95
|
|
20230725,130000,559045130,7630,7630,7630,7630,50
|
|
20230725,125900,558663630,7630,7630,7630,7630,400
|
|
20230725,125800,555611630,7630,7640,7640,7630,140
|
|
20230725,125700,554542650,7630,7630,7630,7630,8
|
|
20230725,125600,554481610,7640,7640,7640,7640,70
|
|
20230725,125500,553946810,7630,7640,7640,7630,170
|
|
20230725,125400,552648700,7640,7640,7640,7640,0
|
|
20230725,125300,552648700,7640,7640,7640,7630,1072
|
|
20230725,125200,544465620,7640,7640,7640,7640,79
|
|
20230725,125100,543862060,7640,7640,7640,7640,19
|
|
20230725,125000,543716900,7640,7640,7640,7640,321
|
|
20230725,124900,541264460,7640,7640,7640,7640,21
|
|
20230725,124800,541104020,7630,7630,7630,7630,22
|
|
20230725,124700,540936160,7630,7650,7650,7630,6049
|
|
20230725,124600,494747820,7650,7650,7650,7650,630
|
|
20230725,124500,489928320,7650,7650,7650,7650,64
|
|
20230725,124400,489438720,7650,7650,7650,7650,19
|
|
20230725,124300,489293370,7650,7650,7650,7650,0
|
|
20230725,124200,489293370,7650,7660,7660,7650,585
|
|
20230725,124100,484813160,7660,7660,7660,7660,23
|
|
20230725,124000,484636980,7650,7650,7650,7650,99
|
|
20230725,123900,483879630,7650,7660,7660,7650,98
|
|
20230725,123800,483129830,7660,7650,7660,7650,367
|
|
20230725,123700,480320020,7650,7660,7660,7650,223
|
|
20230725,123600,478612040,7650,7650,7660,7650,94
|
|
20230725,123500,477892910,7660,7660,7660,7660,0
|
|
20230725,123400,477892910,7660,7660,7660,7650,118
|
|
20230725,123300,476989220,7660,7650,7660,7650,90
|
|
20230725,123200,476300490,7660,7660,7660,7660,0
|
|
20230725,123100,476300490,7660,7660,7660,7660,1238
|
|
20230725,123000,466817410,7660,7650,7660,7650,599
|
|
20230725,122900,462229260,7650,7650,7650,7650,238
|
|
20230725,122800,460408560,7650,7650,7650,7650,0
|
|
20230725,122700,460408560,7650,7650,7650,7650,19
|
|
20230725,122600,460263210,7650,7660,7660,7650,72
|
|
20230725,122500,459712390,7650,7650,7650,7650,30
|
|
20230725,122400,459482890,7650,7650,7650,7650,19
|
|
20230725,122300,459337540,7650,7650,7650,7650,98
|
|
20230725,122200,458587840,7650,7650,7650,7650,65
|
|
20230725,122100,458090590,7650,7640,7650,7640,111
|
|
20230725,122000,457241650,7640,7640,7640,7640,29
|
|
20230725,121900,457020090,7660,7640,7660,7640,89
|
|
20230725,121800,456339130,7640,7650,7650,7640,1540
|
|
20230725,121700,444566020,7660,7660,7660,7660,39
|
|
20230725,121600,444267280,7670,7660,7670,7660,21
|
|
20230725,121500,444106410,7660,7660,7660,7660,19
|
|
20230725,121400,443960870,7660,7660,7660,7660,33
|
|
20230725,121300,443708090,7670,7670,7670,7670,0
|
|
20230725,121200,443708090,7670,7670,7670,7670,0
|
|
20230725,121100,443708090,7670,7670,7670,7670,38
|
|
20230725,121000,443416630,7670,7670,7670,7670,14
|
|
20230725,120900,443309250,7670,7670,7670,7670,16
|
|
20230725,120800,443186530,7670,7670,7670,7670,1
|
|
20230725,120700,443178860,7670,7670,7670,7670,0
|
|
20230725,120600,443178860,7670,7660,7670,7660,11
|
|
20230725,120500,443094590,7670,7670,7670,7670,0
|
|
20230725,120400,443094590,7670,7670,7670,7670,15
|
|
20230725,120300,442979540,7670,7670,7670,7670,50
|
|
20230725,120200,442596040,7670,7670,7670,7670,115
|
|
20230725,120100,441713990,7660,7660,7660,7660,5
|
|
20230725,120000,441675690,7670,7670,7670,7670,1
|
|
20230725,115900,441668020,7660,7670,7670,7660,565
|
|
20230725,115800,437339570,7670,7670,7670,7670,0
|
|
20230725,115700,437339570,7670,7670,7670,7670,32
|
|
20230725,115600,437094130,7680,7680,7680,7680,0
|
|
20230725,115500,437094130,7680,7680,7680,7680,59
|
|
20230725,115400,436641010,7660,7660,7660,7660,0
|
|
20230725,115300,436641010,7660,7660,7660,7660,0
|
|
20230725,115200,436641010,7660,7660,7660,7660,0
|
|
20230725,115100,436641010,7660,7660,7660,7660,0
|
|
20230725,115000,436641010,7660,7650,7660,7650,386
|
|
20230725,114900,433684350,7660,7660,7660,7660,60
|
|
20230725,114800,433224750,7660,7660,7660,7660,10
|
|
20230725,114700,433148150,7650,7650,7650,7650,80
|
|
20230725,114600,432536150,7650,7640,7650,7640,37
|
|
20230725,114500,432253200,7640,7650,7650,7640,445
|
|
20230725,114400,428851350,7660,7660,7660,7660,0
|
|
20230725,114300,428851350,7660,7650,7660,7650,607
|
|
20230725,114200,424206800,7660,7660,7660,7660,5
|
|
20230725,114100,424168500,7660,7660,7660,7660,99
|
|
20230725,114000,423410160,7650,7650,7650,7650,10
|
|
20230725,113900,423333660,7660,7660,7660,7660,10
|
|
20230725,113800,423257060,7660,7660,7660,7660,0
|
|
20230725,113700,423257060,7660,7660,7660,7660,0
|
|
20230725,113600,423257060,7660,7660,7660,7660,1
|
|
20230725,113500,423249400,7650,7660,7660,7650,21
|
|
20230725,113400,423088640,7660,7660,7660,7660,0
|
|
20230725,113300,423088640,7660,7660,7660,7660,1
|
|
20230725,113200,423080980,7650,7660,7660,7650,401
|
|
20230725,113100,420013320,7650,7660,7660,7650,43
|
|
20230725,113000,419684040,7660,7660,7660,7660,200
|
|
20230725,112900,418152040,7660,7660,7660,7660,87
|
|
20230725,112800,417485620,7660,7660,7660,7660,1
|
|
20230725,112700,417477960,7660,7660,7660,7630,302
|
|
20230725,112600,415171350,7640,7640,7640,7640,10
|
|
20230725,112500,415094950,7650,7650,7650,7650,0
|
|
20230725,112400,415094950,7650,7650,7650,7650,0
|
|
20230725,112300,415094950,7650,7650,7650,7650,111
|
|
20230725,112200,414245800,7660,7660,7660,7660,2
|
|
20230725,112100,414230480,7660,7660,7660,7660,28
|
|
20230725,112000,414016000,7660,7660,7660,7660,71
|
|
20230725,111900,413472140,7660,7660,7660,7660,638
|
|
20230725,111800,408585060,7660,7660,7660,7660,35
|
|
20230725,111700,408316960,7660,7660,7660,7660,363
|
|
20230725,111600,405536380,7660,7680,7680,7660,745
|
|
20230725,111500,399829160,7670,7710,7710,7670,10
|
|
20230725,111400,399752380,7750,7750,7750,7750,0
|
|
20230725,111300,399752380,7750,7750,7750,7750,0
|
|
20230725,111200,399752380,7750,7680,7750,7680,3000
|
|
20230725,111100,376563760,7640,7640,7640,7640,50
|
|
20230725,111000,376181760,7640,7640,7650,7640,15
|
|
20230725,110900,376067150,7680,7680,7680,7680,0
|
|
20230725,110800,376067150,7680,7680,7680,7680,510
|
|
20230725,110700,372150350,7680,7630,7680,7630,52
|
|
20230725,110600,371753490,7630,7630,7630,7630,0
|
|
20230725,110500,371753490,7630,7640,7640,7630,10
|
|
20230725,110400,371677130,7640,7640,7640,7640,166
|
|
20230725,110300,370408890,7640,7630,7640,7630,1432
|
|
20230725,110200,359478410,7630,7660,7660,7630,8400
|
|
20230725,110100,295326190,7650,7690,7690,7650,67
|
|
20230725,110000,294811290,7700,7700,7700,7700,0
|
|
20230725,105900,294811290,7700,7700,7700,7700,0
|
|
20230725,105800,294811290,7700,7700,7700,7700,0
|
|
20230725,105700,294811290,7700,7700,7700,7700,0
|
|
20230725,105600,294811290,7700,7700,7700,7700,0
|
|
20230725,105500,294811290,7700,7700,7700,7700,0
|
|
20230725,105400,294811290,7700,7680,7700,7680,85
|
|
20230725,105300,294158020,7680,7680,7680,7650,104
|
|
20230725,105200,293361520,7650,7650,7650,7650,0
|
|
20230725,105100,293361520,7650,7650,7650,7650,0
|
|
20230725,105000,293361520,7650,7650,7650,7650,0
|
|
20230725,104900,293361520,7650,7650,7650,7650,0
|
|
20230725,104800,293361520,7650,7670,7670,7650,800
|
|
20230725,104700,287239040,7680,7680,7680,7680,0
|
|
20230725,104600,287239040,7680,7680,7680,7680,26
|
|
20230725,104500,287039360,7680,7670,7680,7670,7
|
|
20230725,104400,286985660,7680,7680,7680,7680,100
|
|
20230725,104300,286217660,7680,7680,7680,7680,0
|
|
20230725,104200,286217660,7680,7680,7680,7680,0
|
|
20230725,104100,286217660,7680,7670,7680,7670,41
|
|
20230725,104000,285903170,7670,7670,7670,7670,0
|
|
20230725,103900,285903170,7670,7670,7670,7670,1
|
|
20230725,103800,285895500,7670,7670,7670,7670,0
|
|
20230725,103700,285895500,7670,7670,7670,7670,10
|
|
20230725,103600,285818800,7670,7670,7670,7670,0
|
|
20230725,103500,285818800,7670,7670,7670,7670,102
|
|
20230725,103400,285036460,7680,7680,7680,7680,0
|
|
20230725,103300,285036460,7680,7680,7680,7680,52
|
|
20230725,103200,284637100,7680,7680,7680,7680,0
|
|
20230725,103100,284637100,7680,7670,7680,7640,159
|
|
20230725,103000,283419980,7670,7650,7670,7650,87
|
|
20230725,102900,282754410,7650,7670,7670,7650,814
|
|
20230725,102800,276523310,7650,7650,7650,7650,4
|
|
20230725,102700,276492710,7650,7660,7660,7650,400
|
|
20230725,102600,273432700,7650,7650,7650,7650,0
|
|
20230725,102500,273432700,7650,7660,7660,7650,2625
|
|
20230725,102400,253351220,7660,7660,7660,7660,1410
|
|
20230725,102300,242550620,7650,7660,7660,7650,701
|
|
20230725,102200,237187960,7660,7660,7660,7650,2512
|
|
20230725,102100,217947460,7660,7660,7660,7660,605
|
|
20230725,102000,213313160,7670,7670,7670,7660,26
|
|
20230725,101900,213113840,7670,7680,7680,7670,3005
|
|
20230725,101800,190063690,7690,7690,7690,7690,42
|
|
20230725,101700,189740710,7700,7680,7700,7680,24
|
|
20230725,101600,189556220,7710,7700,7710,7700,92
|
|
20230725,101500,188847220,7710,7680,7710,7680,202
|
|
20230725,101400,187295800,7680,7710,7710,7680,1123
|
|
20230725,101300,178662310,7700,7700,7700,7700,2
|
|
20230725,101200,178646910,7710,7710,7710,7710,20
|
|
20230725,101100,178492710,7680,7680,7680,7680,49
|
|
20230725,101000,178116390,7680,7690,7690,7680,3825
|
|
20230725,100900,148729530,7690,7700,7700,7690,700
|
|
20230725,100800,143346300,7700,7710,7710,7700,1118
|
|
20230725,100700,134737690,7710,7710,7710,7710,0
|
|
20230725,100600,134737690,7710,7720,7720,7710,794
|
|
20230725,100500,128615360,7720,7730,7730,7720,107
|
|
20230725,100400,127789260,7730,7730,7730,7730,500
|
|
20230725,100300,123924260,7740,7740,7740,7740,0
|
|
20230725,100200,123924260,7740,7740,7740,7740,0
|
|
20230725,100100,123924260,7740,7740,7740,7740,30
|
|
20230725,100000,123692060,7740,7740,7740,7740,0
|
|
20230725,095900,123692060,7740,7740,7740,7740,0
|
|
20230725,095800,123692060,7740,7740,7740,7740,0
|
|
20230725,095700,123692060,7740,7740,7740,7740,0
|
|
20230725,095600,123692060,7740,7740,7740,7740,5
|
|
20230725,095500,123653360,7740,7740,7740,7740,3
|
|
20230725,095400,123630140,7740,7740,7740,7740,0
|
|
20230725,095300,123630140,7740,7740,7740,7740,1
|
|
20230725,095200,123622400,7700,7700,7700,7700,0
|
|
20230725,095100,123622400,7700,7720,7720,7700,3623
|
|
20230725,095000,95712290,7720,7720,7720,7720,145
|
|
20230725,094900,94592890,7730,7730,7730,7730,63
|
|
20230725,094800,94105900,7730,7730,7730,7730,0
|
|
20230725,094700,94105900,7730,7730,7730,7720,196
|
|
20230725,094600,92592500,7740,7740,7740,7740,0
|
|
20230725,094500,92592500,7740,7740,7740,7740,10
|
|
20230725,094400,92515100,7740,7740,7740,7740,15
|
|
20230725,094300,92399000,7740,7740,7740,7740,0
|
|
20230725,094200,92399000,7740,7740,7740,7740,33
|
|
20230725,094100,92143580,7720,7740,7740,7720,430
|
|
20230725,094000,88823370,7740,7740,7740,7740,0
|
|
20230725,093900,88823370,7740,7750,7750,7740,261
|
|
20230725,093800,86802620,7750,7730,7750,7710,502
|
|
20230725,093700,82931500,7750,7750,7750,7750,1
|
|
20230725,093600,82923750,7750,7750,7750,7750,2
|
|
20230725,093500,82908250,7710,7710,7710,7710,0
|
|
20230725,093400,82908250,7710,7750,7750,7710,1002
|
|
20230725,093300,75175400,7740,7740,7740,7740,3
|
|
20230725,093200,75152180,7750,7760,7760,7750,160
|
|
20230725,093100,73912130,7760,7770,7770,7760,52
|
|
20230725,093000,73508250,7770,7770,7770,7770,56
|
|
20230725,092900,73073130,7770,7770,7770,7770,25
|
|
20230725,092800,72878880,7770,7770,7770,7770,7
|
|
20230725,092700,72824490,7760,7760,7760,7760,1
|
|
20230725,092600,72816730,7760,7760,7760,7760,1
|
|
20230725,092500,72808970,7840,7770,7840,7770,892
|
|
20230725,092400,65857930,7770,7770,7770,7770,0
|
|
20230725,092300,65857930,7770,7770,7770,7770,1
|
|
20230725,092200,65850160,7780,7770,7780,7770,2
|
|
20230725,092100,65834610,7710,7760,7760,7710,156
|
|
20230725,092000,64629640,7760,7760,7760,7760,1
|
|
20230725,091900,64621880,7710,7750,7750,7710,2476
|
|
20230725,091800,45497320,7730,7730,7730,7730,5
|
|
20230725,091700,45458670,7730,7720,7780,7720,83
|
|
20230725,091600,44814460,7720,7730,7730,7720,461
|
|
20230725,091500,41254530,7730,7710,7730,7710,1061
|
|
20230725,091400,33074040,7710,7720,7720,7710,1144
|
|
20230725,091300,24250200,7730,7730,7730,7720,1474
|
|
20230725,091200,12862230,7730,7730,7740,7730,55
|
|
20230725,091100,12437070,7730,7730,7730,7730,30
|
|
20230725,091000,12205170,7730,7730,7730,7730,196
|
|
20230725,090900,10690090,7740,7740,7740,7740,1
|
|
20230725,090800,10682350,7740,7740,7740,7740,0
|
|
20230725,090700,10682350,7740,7740,7750,7740,510
|
|
20230725,090600,6734900,7750,7780,7780,7740,57
|
|
20230725,090500,6291700,7780,7780,7780,7780,0
|
|
20230725,090400,6291700,7780,7780,7780,7780,0
|
|
20230725,090300,6291700,7780,7790,7790,7730,645
|
|
20230725,090200,1294780,7790,7800,7800,7790,146
|
|
20230725,090100,157260,7800,7870,7870,7800,5
|
|
20230725,090000,118050,7870,7870,7870,7870,15
|