573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183000,409472300,70200,70200,70200,70200,109
|
|
20230725,182900,409472300,70200,70200,70200,70200,0
|
|
20230725,182800,409472300,70200,70200,70200,70200,0
|
|
20230725,182700,409472300,70200,70200,70200,70200,0
|
|
20230725,182600,409472300,70200,70200,70200,70200,0
|
|
20230725,182500,409472300,70200,70200,70200,70200,0
|
|
20230725,182400,409472300,70200,70200,70200,70200,0
|
|
20230725,182300,409472300,70200,70200,70200,70200,0
|
|
20230725,182200,409472300,70200,70200,70200,70200,0
|
|
20230725,182100,409472300,70200,70200,70200,70200,0
|
|
20230725,182000,409472300,70200,70200,70200,70200,0
|
|
20230725,181900,409472300,70200,70200,70200,70200,0
|
|
20230725,181800,409472300,70200,70200,70200,70200,0
|
|
20230725,181700,409472300,70200,70200,70200,70200,0
|
|
20230725,181600,409472300,70200,70200,70200,70200,0
|
|
20230725,181500,409472300,70200,70200,70200,70200,0
|
|
20230725,181400,409472300,70200,70200,70200,70200,0
|
|
20230725,181300,409472300,70200,70200,70200,70200,0
|
|
20230725,181200,409472300,70200,70200,70200,70200,0
|
|
20230725,181100,409472300,70200,70200,70200,70200,0
|
|
20230725,181000,409472300,70200,70200,70200,70200,0
|
|
20230725,180900,409472300,70200,70200,70200,70200,0
|
|
20230725,180800,409472300,70200,70200,70200,70200,0
|
|
20230725,180700,409472300,70200,70200,70200,70200,0
|
|
20230725,180600,409472300,70200,70200,70200,70200,0
|
|
20230725,180500,409472300,70200,70200,70200,70200,0
|
|
20230725,180400,409472300,70200,70200,70200,70200,0
|
|
20230725,180300,409472300,70200,70200,70200,70200,0
|
|
20230725,180200,409472300,70200,70200,70200,70200,0
|
|
20230725,180100,409472300,70200,70200,70200,70200,0
|
|
20230725,180000,409472300,70200,70200,70200,70200,109
|
|
20230725,175900,409472300,70200,70200,70200,70200,0
|
|
20230725,175800,409472300,70200,70200,70200,70200,0
|
|
20230725,175700,409472300,70200,70200,70200,70200,0
|
|
20230725,175600,409472300,70200,70200,70200,70200,0
|
|
20230725,175500,409472300,70200,70200,70200,70200,0
|
|
20230725,175400,409472300,70200,70200,70200,70200,0
|
|
20230725,175300,409472300,70200,70200,70200,70200,0
|
|
20230725,175200,409472300,70200,70200,70200,70200,0
|
|
20230725,175100,409472300,70200,70200,70200,70200,0
|
|
20230725,175000,409472300,70200,70200,70200,70200,0
|
|
20230725,174900,409472300,70200,70200,70200,70200,0
|
|
20230725,174800,409472300,70200,70200,70200,70200,0
|
|
20230725,174700,409472300,70200,70200,70200,70200,0
|
|
20230725,174600,409472300,70200,70200,70200,70200,0
|
|
20230725,174500,409472300,70200,70200,70200,70200,0
|
|
20230725,174400,409472300,70200,70200,70200,70200,0
|
|
20230725,174300,409472300,70200,70200,70200,70200,0
|
|
20230725,174200,409472300,70200,70200,70200,70200,0
|
|
20230725,174100,409472300,70200,70200,70200,70200,0
|
|
20230725,174000,409472300,70200,70200,70200,70200,0
|
|
20230725,173900,409472300,70200,70200,70200,70200,0
|
|
20230725,173800,409472300,70200,70200,70200,70200,0
|
|
20230725,173700,409472300,70200,70200,70200,70200,0
|
|
20230725,173600,409472300,70200,70200,70200,70200,0
|
|
20230725,173500,409472300,70200,70200,70200,70200,0
|
|
20230725,173400,409472300,70200,70200,70200,70200,0
|
|
20230725,173300,409472300,70200,70200,70200,70200,0
|
|
20230725,173200,409472300,70200,70200,70200,70200,0
|
|
20230725,173100,409472300,70200,70200,70200,70200,0
|
|
20230725,173000,409472300,70200,70200,70200,70200,109
|
|
20230725,172900,409472300,70200,70200,70200,70200,0
|
|
20230725,172800,409472300,70200,70200,70200,70200,0
|
|
20230725,172700,409472300,70200,70200,70200,70200,0
|
|
20230725,172600,409472300,70200,70200,70200,70200,0
|
|
20230725,172500,409472300,70200,70200,70200,70200,0
|
|
20230725,172400,409472300,70200,70200,70200,70200,0
|
|
20230725,172300,409472300,70200,70200,70200,70200,0
|
|
20230725,172200,409472300,70200,70200,70200,70200,0
|
|
20230725,172100,409472300,70200,70200,70200,70200,0
|
|
20230725,172000,409472300,70200,70200,70200,70200,0
|
|
20230725,171900,409472300,70200,70200,70200,70200,0
|
|
20230725,171800,409472300,70200,70200,70200,70200,0
|
|
20230725,171700,409472300,70200,70200,70200,70200,0
|
|
20230725,171600,409472300,70200,70200,70200,70200,0
|
|
20230725,171500,409472300,70200,70200,70200,70200,0
|
|
20230725,171400,409472300,70200,70200,70200,70200,0
|
|
20230725,171300,409472300,70200,70200,70200,70200,0
|
|
20230725,171200,409472300,70200,70200,70200,70200,0
|
|
20230725,171100,409472300,70200,70200,70200,70200,0
|
|
20230725,171000,409472300,70200,70200,70200,70200,0
|
|
20230725,170900,409472300,70200,70200,70200,70200,0
|
|
20230725,170800,409472300,70200,70200,70200,70200,0
|
|
20230725,170700,409472300,70200,70200,70200,70200,0
|
|
20230725,170600,409472300,70200,70200,70200,70200,0
|
|
20230725,170500,409472300,70200,70200,70200,70200,0
|
|
20230725,170400,409472300,70200,70200,70200,70200,0
|
|
20230725,170300,409472300,70200,70200,70200,70200,0
|
|
20230725,170200,409472300,70200,70200,70200,70200,0
|
|
20230725,170100,409472300,70200,70200,70200,70200,0
|
|
20230725,170000,409472300,70200,70200,70200,70200,109
|
|
20230725,165900,409472300,70200,70200,70200,70200,0
|
|
20230725,165800,409472300,70200,70200,70200,70200,0
|
|
20230725,165700,409472300,70200,70200,70200,70200,0
|
|
20230725,165600,409472300,70200,70200,70200,70200,0
|
|
20230725,165500,409472300,70200,70200,70200,70200,0
|
|
20230725,165400,409472300,70200,70200,70200,70200,0
|
|
20230725,165300,409472300,70200,70200,70200,70200,0
|
|
20230725,165200,409472300,70200,70200,70200,70200,0
|
|
20230725,165100,409472300,70200,70200,70200,70200,0
|
|
20230725,165000,409472300,70200,70200,70200,70200,0
|
|
20230725,164900,409472300,70200,70200,70200,70200,0
|
|
20230725,164800,409472300,70200,70200,70200,70200,0
|
|
20230725,164700,409472300,70200,70200,70200,70200,0
|
|
20230725,164600,409472300,70200,70200,70200,70200,0
|
|
20230725,164500,409472300,70200,70200,70200,70200,0
|
|
20230725,164400,409472300,70200,70200,70200,70200,0
|
|
20230725,164300,409472300,70200,70200,70200,70200,0
|
|
20230725,164200,409472300,70200,70200,70200,70200,0
|
|
20230725,164100,409472300,70200,70200,70200,70200,0
|
|
20230725,164000,409472300,70200,70200,70200,70200,0
|
|
20230725,163900,409472300,70200,70200,70200,70200,0
|
|
20230725,163800,409472300,70200,70200,70200,70200,0
|
|
20230725,163700,409472300,70200,70200,70200,70200,0
|
|
20230725,163600,409472300,70200,70200,70200,70200,0
|
|
20230725,163500,409472300,70200,70200,70200,70200,0
|
|
20230725,163400,409472300,70200,70200,70200,70200,0
|
|
20230725,163300,409472300,70200,70200,70200,70200,0
|
|
20230725,163200,409472300,70200,70200,70200,70200,0
|
|
20230725,163100,409472300,70200,70200,70200,70200,0
|
|
20230725,163000,409472300,70200,70200,70200,70200,109
|
|
20230725,162900,409472300,70200,70200,70200,70200,0
|
|
20230725,162800,409472300,70200,70200,70200,70200,0
|
|
20230725,162700,409472300,70200,70200,70200,70200,0
|
|
20230725,162600,409472300,70200,70200,70200,70200,0
|
|
20230725,162500,409472300,70200,70200,70200,70200,0
|
|
20230725,162400,409472300,70200,70200,70200,70200,0
|
|
20230725,162300,409472300,70200,70200,70200,70200,0
|
|
20230725,162200,409472300,70200,70200,70200,70200,0
|
|
20230725,162100,409472300,70200,70200,70200,70200,0
|
|
20230725,162000,409472300,70200,70200,70200,70200,0
|
|
20230725,161900,409472300,70200,70200,70200,70200,0
|
|
20230725,161800,409472300,70200,70200,70200,70200,0
|
|
20230725,161700,409472300,70200,70200,70200,70200,0
|
|
20230725,161600,409472300,70200,70200,70200,70200,0
|
|
20230725,161500,409472300,70200,70200,70200,70200,0
|
|
20230725,161400,409472300,70200,70200,70200,70200,0
|
|
20230725,161300,409472300,70200,70200,70200,70200,0
|
|
20230725,161200,409472300,70200,70200,70200,70200,0
|
|
20230725,161100,409472300,70200,70200,70200,70200,0
|
|
20230725,161000,409472300,70200,70200,70200,70200,0
|
|
20230725,160900,409472300,70200,70200,70200,70200,0
|
|
20230725,160800,409472300,70200,70200,70200,70200,0
|
|
20230725,160700,409472300,70200,70200,70200,70200,0
|
|
20230725,160600,409472300,70200,70200,70200,70200,0
|
|
20230725,160500,409472300,70200,70200,70200,70200,0
|
|
20230725,160400,409472300,70200,70200,70200,70200,0
|
|
20230725,160300,409472300,70200,70200,70200,70200,0
|
|
20230725,160200,409472300,70200,70200,70200,70200,0
|
|
20230725,160100,409472300,70200,70200,70200,70200,0
|
|
20230725,160000,409472300,70200,70200,70200,70200,109
|
|
20230725,155900,409472300,70200,70200,70200,70200,0
|
|
20230725,155800,409472300,70200,70200,70200,70200,0
|
|
20230725,155700,409472300,70200,70200,70200,70200,0
|
|
20230725,155600,409472300,70200,70200,70200,70200,0
|
|
20230725,155500,409472300,70200,70200,70200,70200,0
|
|
20230725,155400,409472300,70200,70200,70200,70200,0
|
|
20230725,155300,409472300,70200,70200,70200,70200,0
|
|
20230725,155200,409472300,70200,70200,70200,70200,0
|
|
20230725,155100,409472300,70200,70200,70200,70200,0
|
|
20230725,155000,409472300,70200,70200,70200,70200,0
|
|
20230725,154900,409472300,70200,70200,70200,70200,0
|
|
20230725,154800,409472300,70200,70200,70200,70200,0
|
|
20230725,154700,409472300,70200,70200,70200,70200,0
|
|
20230725,154600,409472300,70200,70200,70200,70200,0
|
|
20230725,154500,409472300,70200,70200,70200,70200,0
|
|
20230725,154400,409472300,70200,70200,70200,70200,0
|
|
20230725,154300,409472300,70200,70200,70200,70200,0
|
|
20230725,154200,409472300,70200,70200,70200,70200,0
|
|
20230725,154100,409472300,70200,70200,70200,70200,0
|
|
20230725,154000,409472300,70200,70200,70200,70200,0
|
|
20230725,153900,409472300,70200,70200,70200,70200,0
|
|
20230725,153800,409472300,70200,70200,70200,70200,0
|
|
20230725,153700,409472300,70200,70200,70200,70200,0
|
|
20230725,153600,409472300,70200,70200,70200,70200,0
|
|
20230725,153500,409472300,70200,70200,70200,70200,0
|
|
20230725,153400,409472300,70200,70200,70200,70200,0
|
|
20230725,153300,409472300,70200,70200,70200,70200,0
|
|
20230725,153200,409472300,70200,70200,70200,70200,0
|
|
20230725,153100,409472300,70200,70200,70200,70200,0
|
|
20230725,153000,409472300,70200,70200,70200,70200,218
|
|
20230725,152900,401820500,69600,69600,69600,69600,0
|
|
20230725,152800,401820500,69600,69600,69600,69600,0
|
|
20230725,152700,401820500,69600,69600,69600,69600,0
|
|
20230725,152600,401820500,69600,69600,69600,69600,0
|
|
20230725,152500,401820500,69600,69600,69600,69600,0
|
|
20230725,152400,401820500,69600,69600,69600,69600,0
|
|
20230725,152300,401820500,69600,69600,69600,69600,0
|
|
20230725,152200,401820500,69600,69600,69600,69600,0
|
|
20230725,152100,401820500,69600,69600,69600,69600,0
|
|
20230725,152000,401820500,69600,69600,69600,69600,0
|
|
20230725,151900,401820500,69600,69600,69600,69600,3
|
|
20230725,151800,401611700,69600,69700,69700,69600,5
|
|
20230725,151700,401263600,69600,69400,69600,69400,144
|
|
20230725,151600,391269800,69400,69400,69400,69400,4
|
|
20230725,151500,390992200,69400,69400,69400,69400,3
|
|
20230725,151400,390784000,69400,69400,69400,69400,24
|
|
20230725,151300,389118400,69400,69400,69400,69300,178
|
|
20230725,151200,376782700,69400,69300,69400,69300,19
|
|
20230725,151100,375465100,69400,69400,69400,69400,3
|
|
20230725,151000,375256900,69400,69400,69400,69400,3
|
|
20230725,150900,375048700,69400,69400,69400,69400,8
|
|
20230725,150800,374493500,69500,69500,69500,69500,48
|
|
20230725,150700,371157500,69500,69500,69500,69500,5
|
|
20230725,150600,370810000,69400,69500,69500,69400,190
|
|
20230725,150500,357619400,69500,69600,69600,69500,41
|
|
20230725,150400,354766400,69700,69800,69800,69700,62
|
|
20230725,150300,350440200,69900,69900,69900,69900,0
|
|
20230725,150200,350440200,69900,69900,69900,69900,5
|
|
20230725,150100,350090700,69900,69900,69900,69900,10
|
|
20230725,150000,349391700,69800,69800,69800,69800,0
|
|
20230725,145900,349391700,69800,69800,69800,69800,0
|
|
20230725,145800,349391700,69800,69800,69800,69800,0
|
|
20230725,145700,349391700,69800,69800,69800,69800,0
|
|
20230725,145600,349391700,69800,69800,69800,69800,0
|
|
20230725,145500,349391700,69800,69800,69800,69800,0
|
|
20230725,145400,349391700,69800,69800,69800,69800,0
|
|
20230725,145300,349391700,69800,69800,69800,69800,54
|
|
20230725,145200,345622500,69800,69800,69800,69800,1
|
|
20230725,145100,345552700,69800,69800,69800,69800,1
|
|
20230725,145000,345482900,69800,69800,69800,69800,2
|
|
20230725,144900,345343300,69800,69800,69800,69800,0
|
|
20230725,144800,345343300,69800,69800,69800,69800,0
|
|
20230725,144700,345343300,69800,69800,69800,69800,12
|
|
20230725,144600,344505700,69800,69800,69800,69800,0
|
|
20230725,144500,344505700,69800,69800,69800,69800,10
|
|
20230725,144400,343807700,69800,69800,69800,69800,0
|
|
20230725,144300,343807700,69800,69800,69800,69800,0
|
|
20230725,144200,343807700,69800,69800,69800,69800,0
|
|
20230725,144100,343807700,69800,69800,69800,69800,0
|
|
20230725,144000,343807700,69800,69800,69800,69800,1
|
|
20230725,143900,343737900,69800,69800,69800,69800,1
|
|
20230725,143800,343668100,69800,69800,69800,69800,2
|
|
20230725,143700,343528500,69700,69700,69700,69700,100
|
|
20230725,143600,336558500,69700,69700,69700,69700,0
|
|
20230725,143500,336558500,69700,69700,69700,69700,0
|
|
20230725,143400,336558500,69700,69700,69700,69700,0
|
|
20230725,143300,336558500,69700,69700,69700,69700,2
|
|
20230725,143200,336419100,69700,69700,69700,69700,0
|
|
20230725,143100,336419100,69700,69700,69700,69700,0
|
|
20230725,143000,336419100,69700,69700,69700,69700,1
|
|
20230725,142900,336349400,69600,69600,69600,69600,0
|
|
20230725,142800,336349400,69600,69600,69600,69600,0
|
|
20230725,142700,336349400,69600,69600,69600,69600,0
|
|
20230725,142600,336349400,69600,69500,69600,69500,125
|
|
20230725,142500,327656700,69500,69500,69500,69500,0
|
|
20230725,142400,327656700,69500,69500,69500,69500,0
|
|
20230725,142300,327656700,69500,69400,69500,69400,13
|
|
20230725,142200,326753400,69300,69300,69300,69300,0
|
|
20230725,142100,326753400,69300,69700,69700,69300,532
|
|
20230725,142000,289820200,69800,69800,69800,69800,0
|
|
20230725,141900,289820200,69800,69800,69800,69800,147
|
|
20230725,141800,279559600,69800,69900,69900,69800,67
|
|
20230725,141700,274882400,70000,70000,70000,70000,0
|
|
20230725,141600,274882400,70000,70000,70000,70000,0
|
|
20230725,141500,274882400,70000,70000,70000,70000,0
|
|
20230725,141400,274882400,70000,70000,70000,70000,1
|
|
20230725,141300,274812400,70000,70000,70000,70000,0
|
|
20230725,141200,274812400,70000,70000,70000,70000,10
|
|
20230725,141100,274112400,70000,70000,70000,70000,0
|
|
20230725,141000,274112400,70000,70000,70000,70000,0
|
|
20230725,140900,274112400,70000,70000,70000,70000,0
|
|
20230725,140800,274112400,70000,70000,70000,70000,0
|
|
20230725,140700,274112400,70000,70000,70000,70000,0
|
|
20230725,140600,274112400,70000,70000,70000,70000,0
|
|
20230725,140500,274112400,70000,70000,70000,70000,1
|
|
20230725,140400,274042400,69900,69900,69900,69900,0
|
|
20230725,140300,274042400,69900,69900,69900,69900,112
|
|
20230725,140200,266213600,69900,69900,69900,69900,0
|
|
20230725,140100,266213600,69900,69900,69900,69900,0
|
|
20230725,140000,266213600,69900,69900,69900,69900,251
|
|
20230725,135900,248668700,70000,70000,70000,70000,0
|
|
20230725,135800,248668700,70000,70000,70000,70000,0
|
|
20230725,135700,248668700,70000,70000,70000,70000,0
|
|
20230725,135600,248668700,70000,70000,70000,70000,0
|
|
20230725,135500,248668700,70000,70000,70000,70000,0
|
|
20230725,135400,248668700,70000,70000,70000,70000,0
|
|
20230725,135300,248668700,70000,70000,70000,70000,0
|
|
20230725,135200,248668700,70000,70000,70000,70000,0
|
|
20230725,135100,248668700,70000,70000,70000,70000,1
|
|
20230725,135000,248598700,70000,70000,70000,70000,2
|
|
20230725,134900,248458700,70000,70000,70000,70000,1
|
|
20230725,134800,248388700,70000,70000,70000,70000,0
|
|
20230725,134700,248388700,70000,70000,70000,70000,0
|
|
20230725,134600,248388700,70000,70000,70000,70000,0
|
|
20230725,134500,248388700,70000,70000,70000,70000,1
|
|
20230725,134400,248318700,70000,70000,70000,70000,7
|
|
20230725,134300,247828700,70000,70100,70100,70000,139
|
|
20230725,134200,238097500,70200,70200,70200,70200,121
|
|
20230725,134100,229603300,70100,70100,70100,70100,0
|
|
20230725,134000,229603300,70100,70100,70100,70100,36
|
|
20230725,133900,227079700,70300,70300,70300,70300,0
|
|
20230725,133800,227079700,70300,70300,70300,70300,0
|
|
20230725,133700,227079700,70300,70300,70300,70300,0
|
|
20230725,133600,227079700,70300,70300,70300,70300,0
|
|
20230725,133500,227079700,70300,70300,70300,70300,0
|
|
20230725,133400,227079700,70300,70300,70300,70300,0
|
|
20230725,133300,227079700,70300,70300,70300,70300,0
|
|
20230725,133200,227079700,70300,70300,70300,70300,0
|
|
20230725,133100,227079700,70300,70300,70300,70300,0
|
|
20230725,133000,227079700,70300,70300,70300,70300,0
|
|
20230725,132900,227079700,70300,70300,70300,70300,0
|
|
20230725,132800,227079700,70300,70300,70300,70300,0
|
|
20230725,132700,227079700,70300,70300,70300,70300,0
|
|
20230725,132600,227079700,70300,70300,70300,70300,0
|
|
20230725,132500,227079700,70300,70300,70300,70300,0
|
|
20230725,132400,227079700,70300,70300,70300,70300,0
|
|
20230725,132300,227079700,70300,70300,70300,70300,0
|
|
20230725,132200,227079700,70300,70300,70300,70300,0
|
|
20230725,132100,227079700,70300,70300,70300,70300,0
|
|
20230725,132000,227079700,70300,70300,70300,70300,0
|
|
20230725,131900,227079700,70300,70300,70300,70300,0
|
|
20230725,131800,227079700,70300,70300,70300,70300,0
|
|
20230725,131700,227079700,70300,70300,70300,70300,0
|
|
20230725,131600,227079700,70300,70300,70300,70300,0
|
|
20230725,131500,227079700,70300,70300,70300,70300,0
|
|
20230725,131400,227079700,70300,70300,70300,70300,0
|
|
20230725,131300,227079700,70300,70300,70300,70300,0
|
|
20230725,131200,227079700,70300,70300,70300,70300,0
|
|
20230725,131100,227079700,70300,70300,70300,70300,0
|
|
20230725,131000,227079700,70300,70300,70300,70300,0
|
|
20230725,130900,227079700,70300,70300,70300,70300,0
|
|
20230725,130800,227079700,70300,70300,70300,70300,0
|
|
20230725,130700,227079700,70300,70300,70300,70300,0
|
|
20230725,130600,227079700,70300,70300,70300,70300,0
|
|
20230725,130500,227079700,70300,70300,70300,70300,0
|
|
20230725,130400,227079700,70300,70300,70300,70300,0
|
|
20230725,130300,227079700,70300,70300,70300,70300,0
|
|
20230725,130200,227079700,70300,70300,70300,70300,0
|
|
20230725,130100,227079700,70300,70300,70300,70300,0
|
|
20230725,130000,227079700,70300,70300,70300,70300,0
|
|
20230725,125900,227079700,70300,70300,70300,70300,0
|
|
20230725,125800,227079700,70300,70300,70300,70300,0
|
|
20230725,125700,227079700,70300,70300,70300,70300,0
|
|
20230725,125600,227079700,70300,70300,70300,70300,6
|
|
20230725,125500,226657900,70300,70300,70300,70300,0
|
|
20230725,125400,226657900,70300,70300,70300,70300,0
|
|
20230725,125300,226657900,70300,70300,70300,70300,2
|
|
20230725,125200,226517300,70300,70300,70300,70300,1
|
|
20230725,125100,226447000,70200,70200,70200,70200,0
|
|
20230725,125000,226447000,70200,70200,70200,70200,0
|
|
20230725,124900,226447000,70200,70200,70200,70200,0
|
|
20230725,124800,226447000,70200,70200,70200,70200,0
|
|
20230725,124700,226447000,70200,70200,70200,70200,0
|
|
20230725,124600,226447000,70200,70200,70200,70200,48
|
|
20230725,124500,223077400,70200,70200,70200,70200,0
|
|
20230725,124400,223077400,70200,70200,70200,70200,0
|
|
20230725,124300,223077400,70200,70200,70200,70200,0
|
|
20230725,124200,223077400,70200,70200,70200,70200,0
|
|
20230725,124100,223077400,70200,70200,70200,70200,0
|
|
20230725,124000,223077400,70200,70200,70200,70200,0
|
|
20230725,123900,223077400,70200,70200,70200,70200,0
|
|
20230725,123800,223077400,70200,70200,70200,70200,0
|
|
20230725,123700,223077400,70200,70200,70200,70200,0
|
|
20230725,123600,223077400,70200,70200,70200,70200,0
|
|
20230725,123500,223077400,70200,70200,70200,70200,17
|
|
20230725,123400,221884000,70200,70200,70200,70200,0
|
|
20230725,123300,221884000,70200,70200,70200,70200,0
|
|
20230725,123200,221884000,70200,70200,70200,70200,1
|
|
20230725,123100,221813800,70100,70100,70100,70100,0
|
|
20230725,123000,221813800,70100,70100,70100,70100,0
|
|
20230725,122900,221813800,70100,70100,70100,70100,0
|
|
20230725,122800,221813800,70100,70100,70100,70100,0
|
|
20230725,122700,221813800,70100,70100,70100,70100,0
|
|
20230725,122600,221813800,70100,70100,70100,70100,0
|
|
20230725,122500,221813800,70100,70100,70100,70100,0
|
|
20230725,122400,221813800,70100,70100,70100,70100,28
|
|
20230725,122300,219851000,70100,70100,70100,70100,0
|
|
20230725,122200,219851000,70100,70100,70100,70100,72
|
|
20230725,122100,214803800,70300,70300,70300,70300,0
|
|
20230725,122000,214803800,70300,70300,70300,70300,9
|
|
20230725,121900,214171100,70300,70300,70300,70300,0
|
|
20230725,121800,214171100,70300,70300,70300,70300,0
|
|
20230725,121700,214171100,70300,70300,70300,70300,0
|
|
20230725,121600,214171100,70300,70300,70300,70300,0
|
|
20230725,121500,214171100,70300,70300,70300,70300,0
|
|
20230725,121400,214171100,70300,70300,70300,70300,0
|
|
20230725,121300,214171100,70300,70300,70300,70300,0
|
|
20230725,121200,214171100,70300,70300,70300,70300,0
|
|
20230725,121100,214171100,70300,70300,70300,70300,0
|
|
20230725,121000,214171100,70300,70300,70300,70300,0
|
|
20230725,120900,214171100,70300,70300,70300,70300,0
|
|
20230725,120800,214171100,70300,70300,70300,70300,0
|
|
20230725,120700,214171100,70300,70300,70300,70300,0
|
|
20230725,120600,214171100,70300,70300,70300,70300,0
|
|
20230725,120500,214171100,70300,70300,70300,70300,0
|
|
20230725,120400,214171100,70300,70300,70300,70300,0
|
|
20230725,120300,214171100,70300,70300,70300,70300,0
|
|
20230725,120200,214171100,70300,70300,70300,70300,0
|
|
20230725,120100,214171100,70300,70300,70300,70300,21
|
|
20230725,120000,212694800,70300,70300,70300,70300,1
|
|
20230725,115900,212624500,70300,70300,70300,70300,0
|
|
20230725,115800,212624500,70300,70200,70300,70200,100
|
|
20230725,115700,205600400,70100,70100,70100,70100,0
|
|
20230725,115600,205600400,70100,70100,70100,70100,0
|
|
20230725,115500,205600400,70100,70100,70100,70100,1
|
|
20230725,115400,205530300,70100,70100,70100,70100,0
|
|
20230725,115300,205530300,70100,70100,70100,70100,4
|
|
20230725,115200,205249900,70100,70100,70100,70100,14
|
|
20230725,115100,204268500,70100,70100,70100,70100,7
|
|
20230725,115000,203777800,70200,70200,70200,70200,0
|
|
20230725,114900,203777800,70200,70200,70200,70200,0
|
|
20230725,114800,203777800,70200,70200,70200,70200,0
|
|
20230725,114700,203777800,70200,70200,70200,70200,0
|
|
20230725,114600,203777800,70200,70200,70200,70200,0
|
|
20230725,114500,203777800,70200,70200,70200,70200,0
|
|
20230725,114400,203777800,70200,70200,70200,70200,0
|
|
20230725,114300,203777800,70200,70200,70200,70200,1
|
|
20230725,114200,203707600,70200,70200,70200,70200,0
|
|
20230725,114100,203707600,70200,70200,70200,70200,0
|
|
20230725,114000,203707600,70200,70200,70200,70200,0
|
|
20230725,113900,203707600,70200,70200,70200,70200,0
|
|
20230725,113800,203707600,70200,70200,70200,70200,0
|
|
20230725,113700,203707600,70200,70200,70200,70200,0
|
|
20230725,113600,203707600,70200,70200,70200,70200,0
|
|
20230725,113500,203707600,70200,70200,70200,70200,0
|
|
20230725,113400,203707600,70200,70200,70200,70200,0
|
|
20230725,113300,203707600,70200,70200,70200,70200,0
|
|
20230725,113200,203707600,70200,70200,70200,70200,0
|
|
20230725,113100,203707600,70200,70200,70200,70200,0
|
|
20230725,113000,203707600,70200,70200,70200,70200,0
|
|
20230725,112900,203707600,70200,70200,70200,70200,0
|
|
20230725,112800,203707600,70200,70200,70200,70200,0
|
|
20230725,112700,203707600,70200,70200,70200,70200,1
|
|
20230725,112600,203637400,70200,70200,70200,70200,1
|
|
20230725,112500,203567200,70200,70200,70200,70200,0
|
|
20230725,112400,203567200,70200,70200,70200,70200,0
|
|
20230725,112300,203567200,70200,70200,70200,70200,0
|
|
20230725,112200,203567200,70200,70200,70200,70200,0
|
|
20230725,112100,203567200,70200,70200,70200,70200,16
|
|
20230725,112000,202444000,70300,70300,70300,70300,0
|
|
20230725,111900,202444000,70300,70300,70300,70300,0
|
|
20230725,111800,202444000,70300,70300,70300,70300,0
|
|
20230725,111700,202444000,70300,70300,70300,70300,0
|
|
20230725,111600,202444000,70300,70300,70300,70300,1
|
|
20230725,111500,202373700,70200,70200,70200,70200,0
|
|
20230725,111400,202373700,70200,70200,70200,70200,0
|
|
20230725,111300,202373700,70200,70200,70200,70200,0
|
|
20230725,111200,202373700,70200,70200,70200,70200,0
|
|
20230725,111100,202373700,70200,70200,70200,70200,0
|
|
20230725,111000,202373700,70200,70200,70200,70200,1
|
|
20230725,110900,202303500,70200,70200,70200,70200,0
|
|
20230725,110800,202303500,70200,70200,70200,70200,20
|
|
20230725,110700,200899500,69900,69900,69900,69900,0
|
|
20230725,110600,200899500,69900,69900,69900,69900,0
|
|
20230725,110500,200899500,69900,69900,69900,69900,0
|
|
20230725,110400,200899500,69900,70100,70100,69900,38
|
|
20230725,110300,198241400,70100,70100,70100,70100,0
|
|
20230725,110200,198241400,70100,70100,70100,70100,0
|
|
20230725,110100,198241400,70100,70100,70100,70100,0
|
|
20230725,110000,198241400,70100,70100,70100,70100,1
|
|
20230725,105900,198171300,70000,70000,70000,70000,0
|
|
20230725,105800,198171300,70000,70000,70000,70000,0
|
|
20230725,105700,198171300,70000,70000,70000,70000,0
|
|
20230725,105600,198171300,70000,70000,70000,70000,0
|
|
20230725,105500,198171300,70000,70000,70000,70000,1
|
|
20230725,105400,198101300,70000,70000,70000,70000,0
|
|
20230725,105300,198101300,70000,70200,70200,70000,97
|
|
20230725,105200,191307900,70400,70400,70400,70400,1
|
|
20230725,105100,191237500,70300,70300,70300,70300,0
|
|
20230725,105000,191237500,70300,70300,70300,70300,0
|
|
20230725,104900,191237500,70300,70300,70300,70300,0
|
|
20230725,104800,191237500,70300,70300,70300,70300,1000
|
|
20230725,104700,120937500,70200,70100,70200,70100,118
|
|
20230725,104600,112659000,70200,70200,70200,70200,0
|
|
20230725,104500,112659000,70200,70200,70200,70200,0
|
|
20230725,104400,112659000,70200,70200,70200,70200,0
|
|
20230725,104300,112659000,70200,70400,70400,70200,15
|
|
20230725,104200,111604000,70300,70300,70300,70300,9
|
|
20230725,104100,110971300,70100,70100,70100,70100,0
|
|
20230725,104000,110971300,70100,70100,70100,70100,0
|
|
20230725,103900,110971300,70100,70100,70100,70100,0
|
|
20230725,103800,110971300,70100,70100,70100,70100,0
|
|
20230725,103700,110971300,70100,70100,70100,70100,0
|
|
20230725,103600,110971300,70100,70100,70100,70100,0
|
|
20230725,103500,110971300,70100,70100,70100,70100,0
|
|
20230725,103400,110971300,70100,70100,70100,70100,0
|
|
20230725,103300,110971300,70100,70100,70100,70100,0
|
|
20230725,103200,110971300,70100,70100,70100,70100,0
|
|
20230725,103100,110971300,70100,70200,70200,70100,100
|
|
20230725,103000,103960600,70400,70300,70400,70300,6
|
|
20230725,102900,103538700,70300,70300,70300,70300,60
|
|
20230725,102800,99320700,70100,70000,70100,70000,570
|
|
20230725,102700,59413700,70000,70000,70000,70000,30
|
|
20230725,102600,57313700,70100,70100,70100,70100,0
|
|
20230725,102500,57313700,70100,70100,70100,70100,0
|
|
20230725,102400,57313700,70100,70100,70100,70100,0
|
|
20230725,102300,57313700,70100,70100,70100,70100,1
|
|
20230725,102200,57243600,70000,70000,70000,70000,108
|
|
20230725,102100,49683600,70100,70100,70100,70100,0
|
|
20230725,102000,49683600,70100,70100,70100,70100,3
|
|
20230725,101900,49473300,70100,70100,70100,70100,0
|
|
20230725,101800,49473300,70100,70100,70100,70100,0
|
|
20230725,101700,49473300,70100,70100,70100,70100,0
|
|
20230725,101600,49473300,70100,70300,70300,70100,99
|
|
20230725,101500,42532000,70300,70300,70300,70300,0
|
|
20230725,101400,42532000,70300,70300,70300,70300,0
|
|
20230725,101300,42532000,70300,70300,70300,70300,0
|
|
20230725,101200,42532000,70300,70300,70300,70300,0
|
|
20230725,101100,42532000,70300,70300,70300,70300,0
|
|
20230725,101000,42532000,70300,70300,70300,70300,0
|
|
20230725,100900,42532000,70300,70300,70300,70300,0
|
|
20230725,100800,42532000,70300,70300,70300,70300,0
|
|
20230725,100700,42532000,70300,70300,70300,70300,0
|
|
20230725,100600,42532000,70300,70300,70300,70300,0
|
|
20230725,100500,42532000,70300,70300,70300,70300,0
|
|
20230725,100400,42532000,70300,70300,70300,70300,1
|
|
20230725,100300,42461700,70200,70300,70300,70200,10
|
|
20230725,100200,41759600,70200,70200,70200,70200,0
|
|
20230725,100100,41759600,70200,70200,70200,70200,0
|
|
20230725,100000,41759600,70200,70200,70200,70200,0
|
|
20230725,095900,41759600,70200,70200,70200,70200,0
|
|
20230725,095800,41759600,70200,70200,70200,70200,0
|
|
20230725,095700,41759600,70200,70300,70300,70200,5
|
|
20230725,095600,41408500,70100,70100,70100,70100,0
|
|
20230725,095500,41408500,70100,70100,70100,70100,0
|
|
20230725,095400,41408500,70100,70100,70100,70100,0
|
|
20230725,095300,41408500,70100,70200,70200,70100,10
|
|
20230725,095200,40707400,70200,70200,70200,70200,0
|
|
20230725,095100,40707400,70200,70200,70200,70200,0
|
|
20230725,095000,40707400,70200,70200,70200,70200,0
|
|
20230725,094900,40707400,70200,70200,70200,70200,0
|
|
20230725,094800,40707400,70200,70200,70200,70200,0
|
|
20230725,094700,40707400,70200,70200,70200,70200,0
|
|
20230725,094600,40707400,70200,70200,70200,70200,0
|
|
20230725,094500,40707400,70200,70200,70200,70200,0
|
|
20230725,094400,40707400,70200,70200,70200,70200,1
|
|
20230725,094300,40637200,70200,70200,70200,70200,15
|
|
20230725,094200,39584200,70400,70400,70400,70400,0
|
|
20230725,094100,39584200,70400,70400,70400,70400,0
|
|
20230725,094000,39584200,70400,70400,70400,70400,12
|
|
20230725,093900,38739400,70600,70600,70600,70600,0
|
|
20230725,093800,38739400,70600,70600,70600,70600,0
|
|
20230725,093700,38739400,70600,70600,70600,70600,1
|
|
20230725,093600,38668800,70700,70700,70700,70700,0
|
|
20230725,093500,38668800,70700,70700,70700,70700,0
|
|
20230725,093400,38668800,70700,70700,70700,70700,1
|
|
20230725,093300,38598100,70400,70400,70400,70400,0
|
|
20230725,093200,38598100,70400,70400,70400,70400,6
|
|
20230725,093100,38175700,70600,70600,70600,70600,0
|
|
20230725,093000,38175700,70600,70600,70600,70600,0
|
|
20230725,092900,38175700,70600,70600,70600,70600,1
|
|
20230725,092800,38105100,70200,70200,70200,70200,0
|
|
20230725,092700,38105100,70200,70200,70200,70200,10
|
|
20230725,092600,37403100,70200,70200,70200,70200,0
|
|
20230725,092500,37403100,70200,70200,70200,70200,1
|
|
20230725,092400,37332900,70200,70200,70200,70200,0
|
|
20230725,092300,37332900,70200,70200,70200,70200,0
|
|
20230725,092200,37332900,70200,70200,70200,70200,35
|
|
20230725,092100,34875900,70200,70200,70200,70200,0
|
|
20230725,092000,34875900,70200,70200,70200,70200,10
|
|
20230725,091900,34173900,70200,70200,70200,70200,0
|
|
20230725,091800,34173900,70200,70200,70200,70200,0
|
|
20230725,091700,34173900,70200,70200,70200,70200,54
|
|
20230725,091600,30383100,70200,70200,70200,70200,50
|
|
20230725,091500,26873100,70100,70100,70100,70100,3
|
|
20230725,091400,26662800,70200,70200,70200,70200,0
|
|
20230725,091300,26662800,70200,70200,70200,70200,23
|
|
20230725,091200,25048200,70300,70300,70300,70300,0
|
|
20230725,091100,25048200,70300,70300,70300,70300,0
|
|
20230725,091000,25048200,70300,70300,70300,70300,1
|
|
20230725,090900,24977900,70300,70300,70300,70300,10
|
|
20230725,090800,24274900,70500,70500,70500,70500,1
|
|
20230725,090700,24204400,70500,70500,70500,70500,0
|
|
20230725,090600,24204400,70500,70500,70500,70500,0
|
|
20230725,090500,24204400,70500,70500,70500,70400,68
|
|
20230725,090400,19414000,70600,70600,70600,70600,50
|
|
20230725,090300,15884000,70800,70800,70800,70800,1
|
|
20230725,090200,15813200,70900,71000,71000,70900,83
|
|
20230725,090100,9924000,71000,71000,71000,71000,0
|
|
20230725,090000,9924000,71000,70600,71000,70600,140
|