574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183100,342703800,82500,82500,82500,82500,192
|
|
20230725,183000,342703800,82500,82500,82500,82500,0
|
|
20230725,182900,342703800,82500,82500,82500,82500,0
|
|
20230725,182800,342703800,82500,82500,82500,82500,0
|
|
20230725,182700,342703800,82500,82500,82500,82500,0
|
|
20230725,182600,342703800,82500,82500,82500,82500,0
|
|
20230725,182500,342703800,82500,82500,82500,82500,0
|
|
20230725,182400,342703800,82500,82500,82500,82500,0
|
|
20230725,182300,342703800,82500,82500,82500,82500,0
|
|
20230725,182200,342703800,82500,82500,82500,82500,0
|
|
20230725,182100,342703800,82500,82500,82500,82500,0
|
|
20230725,182000,342703800,82500,82500,82500,82500,0
|
|
20230725,181900,342703800,82500,82500,82500,82500,0
|
|
20230725,181800,342703800,82500,82500,82500,82500,0
|
|
20230725,181700,342703800,82500,82500,82500,82500,0
|
|
20230725,181600,342703800,82500,82500,82500,82500,0
|
|
20230725,181500,342703800,82500,82500,82500,82500,0
|
|
20230725,181400,342703800,82500,82500,82500,82500,0
|
|
20230725,181300,342703800,82500,82500,82500,82500,0
|
|
20230725,181200,342703800,82500,82500,82500,82500,0
|
|
20230725,181100,342703800,82500,82500,82500,82500,0
|
|
20230725,181000,342703800,82500,82500,82500,82500,0
|
|
20230725,180900,342703800,82500,82500,82500,82500,0
|
|
20230725,180800,342703800,82500,82500,82500,82500,0
|
|
20230725,180700,342703800,82500,82500,82500,82500,0
|
|
20230725,180600,342703800,82500,82500,82500,82500,0
|
|
20230725,180500,342703800,82500,82500,82500,82500,0
|
|
20230725,180400,342703800,82500,82500,82500,82500,0
|
|
20230725,180300,342703800,82500,82500,82500,82500,0
|
|
20230725,180200,342703800,82500,82500,82500,82500,0
|
|
20230725,180100,342703800,82500,82500,82500,82500,192
|
|
20230725,180000,342703800,82500,82500,82500,82500,0
|
|
20230725,175900,342703800,82500,82500,82500,82500,0
|
|
20230725,175800,342703800,82500,82500,82500,82500,0
|
|
20230725,175700,342703800,82500,82500,82500,82500,0
|
|
20230725,175600,342703800,82500,82500,82500,82500,0
|
|
20230725,175500,342703800,82500,82500,82500,82500,0
|
|
20230725,175400,342703800,82500,82500,82500,82500,0
|
|
20230725,175300,342703800,82500,82500,82500,82500,0
|
|
20230725,175200,342703800,82500,82500,82500,82500,0
|
|
20230725,175100,342703800,82500,82500,82500,82500,0
|
|
20230725,175000,342703800,82500,82500,82500,82500,0
|
|
20230725,174900,342703800,82500,82500,82500,82500,0
|
|
20230725,174800,342703800,82500,82500,82500,82500,0
|
|
20230725,174700,342703800,82500,82500,82500,82500,0
|
|
20230725,174600,342703800,82500,82500,82500,82500,0
|
|
20230725,174500,342703800,82500,82500,82500,82500,0
|
|
20230725,174400,342703800,82500,82500,82500,82500,0
|
|
20230725,174300,342703800,82500,82500,82500,82500,0
|
|
20230725,174200,342703800,82500,82500,82500,82500,0
|
|
20230725,174100,342703800,82500,82500,82500,82500,0
|
|
20230725,174000,342703800,82500,82500,82500,82500,0
|
|
20230725,173900,342703800,82500,82500,82500,82500,0
|
|
20230725,173800,342703800,82500,82500,82500,82500,0
|
|
20230725,173700,342703800,82500,82500,82500,82500,0
|
|
20230725,173600,342703800,82500,82500,82500,82500,0
|
|
20230725,173500,342703800,82500,82500,82500,82500,0
|
|
20230725,173400,342703800,82500,82500,82500,82500,0
|
|
20230725,173300,342703800,82500,82500,82500,82500,0
|
|
20230725,173200,342703800,82500,82500,82500,82500,0
|
|
20230725,173100,342703800,82500,82500,82500,82500,192
|
|
20230725,173000,342703800,82500,82500,82500,82500,0
|
|
20230725,172900,342703800,82500,82500,82500,82500,0
|
|
20230725,172800,342703800,82500,82500,82500,82500,0
|
|
20230725,172700,342703800,82500,82500,82500,82500,0
|
|
20230725,172600,342703800,82500,82500,82500,82500,0
|
|
20230725,172500,342703800,82500,82500,82500,82500,0
|
|
20230725,172400,342703800,82500,82500,82500,82500,0
|
|
20230725,172300,342703800,82500,82500,82500,82500,0
|
|
20230725,172200,342703800,82500,82500,82500,82500,0
|
|
20230725,172100,342703800,82500,82500,82500,82500,0
|
|
20230725,172000,342703800,82500,82500,82500,82500,0
|
|
20230725,171900,342703800,82500,82500,82500,82500,0
|
|
20230725,171800,342703800,82500,82500,82500,82500,0
|
|
20230725,171700,342703800,82500,82500,82500,82500,0
|
|
20230725,171600,342703800,82500,82500,82500,82500,0
|
|
20230725,171500,342703800,82500,82500,82500,82500,0
|
|
20230725,171400,342703800,82500,82500,82500,82500,0
|
|
20230725,171300,342703800,82500,82500,82500,82500,0
|
|
20230725,171200,342703800,82500,82500,82500,82500,0
|
|
20230725,171100,342703800,82500,82500,82500,82500,0
|
|
20230725,171000,342703800,82500,82500,82500,82500,0
|
|
20230725,170900,342703800,82500,82500,82500,82500,0
|
|
20230725,170800,342703800,82500,82500,82500,82500,0
|
|
20230725,170700,342703800,82500,82500,82500,82500,0
|
|
20230725,170600,342703800,82500,82500,82500,82500,0
|
|
20230725,170500,342703800,82500,82500,82500,82500,0
|
|
20230725,170400,342703800,82500,82500,82500,82500,0
|
|
20230725,170300,342703800,82500,82500,82500,82500,0
|
|
20230725,170200,342703800,82500,82500,82500,82500,0
|
|
20230725,170100,342703800,82500,82500,82500,82500,192
|
|
20230725,170000,342703800,82500,82500,82500,82500,0
|
|
20230725,165900,342703800,82500,82500,82500,82500,0
|
|
20230725,165800,342703800,82500,82500,82500,82500,0
|
|
20230725,165700,342703800,82500,82500,82500,82500,0
|
|
20230725,165600,342703800,82500,82500,82500,82500,0
|
|
20230725,165500,342703800,82500,82500,82500,82500,0
|
|
20230725,165400,342703800,82500,82500,82500,82500,0
|
|
20230725,165300,342703800,82500,82500,82500,82500,0
|
|
20230725,165200,342703800,82500,82500,82500,82500,0
|
|
20230725,165100,342703800,82500,82500,82500,82500,0
|
|
20230725,165000,342703800,82500,82500,82500,82500,0
|
|
20230725,164900,342703800,82500,82500,82500,82500,0
|
|
20230725,164800,342703800,82500,82500,82500,82500,0
|
|
20230725,164700,342703800,82500,82500,82500,82500,0
|
|
20230725,164600,342703800,82500,82500,82500,82500,0
|
|
20230725,164500,342703800,82500,82500,82500,82500,0
|
|
20230725,164400,342703800,82500,82500,82500,82500,0
|
|
20230725,164300,342703800,82500,82500,82500,82500,0
|
|
20230725,164200,342703800,82500,82500,82500,82500,0
|
|
20230725,164100,342703800,82500,82500,82500,82500,0
|
|
20230725,164000,342703800,82500,82500,82500,82500,0
|
|
20230725,163900,342703800,82500,82500,82500,82500,0
|
|
20230725,163800,342703800,82500,82500,82500,82500,0
|
|
20230725,163700,342703800,82500,82500,82500,82500,0
|
|
20230725,163600,342703800,82500,82500,82500,82500,0
|
|
20230725,163500,342703800,82500,82500,82500,82500,0
|
|
20230725,163400,342703800,82500,82500,82500,82500,0
|
|
20230725,163300,342703800,82500,82500,82500,82500,0
|
|
20230725,163200,342703800,82500,82500,82500,82500,0
|
|
20230725,163100,342703800,82500,82500,82500,82500,192
|
|
20230725,163000,342703800,82500,82500,82500,82500,0
|
|
20230725,162900,342703800,82500,82500,82500,82500,0
|
|
20230725,162800,342703800,82500,82500,82500,82500,0
|
|
20230725,162700,342703800,82500,82500,82500,82500,0
|
|
20230725,162600,342703800,82500,82500,82500,82500,0
|
|
20230725,162500,342703800,82500,82500,82500,82500,0
|
|
20230725,162400,342703800,82500,82500,82500,82500,0
|
|
20230725,162300,342703800,82500,82500,82500,82500,0
|
|
20230725,162200,342703800,82500,82500,82500,82500,0
|
|
20230725,162100,342703800,82500,82500,82500,82500,0
|
|
20230725,162000,342703800,82500,82500,82500,82500,0
|
|
20230725,161900,342703800,82500,82500,82500,82500,0
|
|
20230725,161800,342703800,82500,82500,82500,82500,0
|
|
20230725,161700,342703800,82500,82500,82500,82500,0
|
|
20230725,161600,342703800,82500,82500,82500,82500,0
|
|
20230725,161500,342703800,82500,82500,82500,82500,0
|
|
20230725,161400,342703800,82500,82500,82500,82500,0
|
|
20230725,161300,342703800,82500,82500,82500,82500,0
|
|
20230725,161200,342703800,82500,82500,82500,82500,0
|
|
20230725,161100,342703800,82500,82500,82500,82500,0
|
|
20230725,161000,342703800,82500,82500,82500,82500,0
|
|
20230725,160900,342703800,82500,82500,82500,82500,0
|
|
20230725,160800,342703800,82500,82500,82500,82500,0
|
|
20230725,160700,342703800,82500,82500,82500,82500,0
|
|
20230725,160600,342703800,82500,82500,82500,82500,0
|
|
20230725,160500,342703800,82500,82500,82500,82500,0
|
|
20230725,160400,342703800,82500,82500,82500,82500,0
|
|
20230725,160300,342703800,82500,82500,82500,82500,0
|
|
20230725,160200,342703800,82500,82500,82500,82500,0
|
|
20230725,160100,342703800,82500,82500,82500,82500,192
|
|
20230725,160000,342703800,82500,82500,82500,82500,0
|
|
20230725,155900,342703800,82500,82500,82500,82500,0
|
|
20230725,155800,342703800,82500,82500,82500,82500,0
|
|
20230725,155700,342703800,82500,82500,82500,82500,0
|
|
20230725,155600,342703800,82500,82500,82500,82500,0
|
|
20230725,155500,342703800,82500,82500,82500,82500,0
|
|
20230725,155400,342703800,82500,82500,82500,82500,0
|
|
20230725,155300,342703800,82500,82500,82500,82500,0
|
|
20230725,155200,342703800,82500,82500,82500,82500,0
|
|
20230725,155100,342703800,82500,82500,82500,82500,0
|
|
20230725,155000,342703800,82500,82500,82500,82500,0
|
|
20230725,154900,342703800,82500,82500,82500,82500,0
|
|
20230725,154800,342703800,82500,82500,82500,82500,0
|
|
20230725,154700,342703800,82500,82500,82500,82500,0
|
|
20230725,154600,342703800,82500,82500,82500,82500,0
|
|
20230725,154500,342703800,82500,82500,82500,82500,0
|
|
20230725,154400,342703800,82500,82500,82500,82500,0
|
|
20230725,154300,342703800,82500,82500,82500,82500,0
|
|
20230725,154200,342703800,82500,82500,82500,82500,0
|
|
20230725,154100,342703800,82500,82500,82500,82500,0
|
|
20230725,154000,342703800,82500,82500,82500,82500,0
|
|
20230725,153900,342703800,82500,82500,82500,82500,0
|
|
20230725,153800,342703800,82500,82500,82500,82500,0
|
|
20230725,153700,342703800,82500,82500,82500,82500,0
|
|
20230725,153600,342703800,82500,82500,82500,82500,0
|
|
20230725,153500,342703800,82500,82500,82500,82500,0
|
|
20230725,153400,342703800,82500,82500,82500,82500,0
|
|
20230725,153300,342703800,82500,82500,82500,82500,0
|
|
20230725,153200,342703800,82500,82500,82500,82500,0
|
|
20230725,153100,342703800,82500,82500,82500,82500,192
|
|
20230725,153000,342703800,82500,82500,82500,82500,192
|
|
20230725,152900,326863800,82000,82000,82000,82000,0
|
|
20230725,152800,326863800,82000,82000,82000,82000,0
|
|
20230725,152700,326863800,82000,82000,82000,82000,0
|
|
20230725,152600,326863800,82000,82000,82000,82000,0
|
|
20230725,152500,326863800,82000,82000,82000,82000,0
|
|
20230725,152400,326863800,82000,82000,82000,82000,0
|
|
20230725,152300,326863800,82000,82000,82000,82000,0
|
|
20230725,152200,326863800,82000,82000,82000,82000,0
|
|
20230725,152100,326863800,82000,82000,82000,82000,0
|
|
20230725,152000,326863800,82000,82000,82000,82000,0
|
|
20230725,151900,326863800,82000,82000,82000,81900,18
|
|
20230725,151800,325387900,82000,81900,82000,81900,17
|
|
20230725,151700,323995000,82000,81800,82000,81800,16
|
|
20230725,151600,322685600,81900,81800,81900,81800,11
|
|
20230725,151500,321784800,81900,81900,81900,81800,9
|
|
20230725,151400,321047800,81900,81900,81900,81800,6
|
|
20230725,151300,320556600,81900,81800,81900,81600,29
|
|
20230725,151200,318185700,81800,81800,81900,81800,11
|
|
20230725,151100,317285300,81900,81800,82000,81800,49
|
|
20230725,151000,313276600,81900,81800,81900,81800,4
|
|
20230725,150900,312949300,81800,81900,81900,81600,12
|
|
20230725,150800,311968900,82000,82200,82200,81800,75
|
|
20230725,150700,305831500,82200,81700,82200,81700,125
|
|
20230725,150600,295609100,81700,81200,81700,81200,100
|
|
20230725,150500,287484400,81200,81200,81200,81100,29
|
|
20230725,150400,285130300,81100,81100,81100,81100,3
|
|
20230725,150300,284887000,81100,81100,81100,81100,3
|
|
20230725,150200,284643700,81100,81100,81100,81100,0
|
|
20230725,150100,284643700,81100,81100,81100,81100,7
|
|
20230725,150000,284076000,81100,81100,81100,81100,2
|
|
20230725,145900,283913800,81100,81100,81100,81100,6
|
|
20230725,145800,283427200,81100,81100,81100,81100,2
|
|
20230725,145700,283265000,81100,81100,81100,81100,9
|
|
20230725,145600,282535100,81100,81100,81100,81100,5
|
|
20230725,145500,282129600,81100,81100,81100,81100,2
|
|
20230725,145400,281967400,81200,81100,81200,81100,39
|
|
20230725,145300,278803500,81100,81100,81100,81100,3
|
|
20230725,145200,278560200,81100,81100,81100,81100,8
|
|
20230725,145100,277911400,81100,81100,81100,81100,23
|
|
20230725,145000,276046100,81100,81100,81100,81100,8
|
|
20230725,144900,275397300,81100,81100,81100,81100,5
|
|
20230725,144800,274991800,81100,81100,81200,81100,5
|
|
20230725,144700,274586200,81100,81100,81100,81100,3
|
|
20230725,144600,274342900,81100,81100,81100,81100,12
|
|
20230725,144500,273369700,81100,81100,81100,81100,2
|
|
20230725,144400,273207500,81100,81100,81100,81100,4
|
|
20230725,144300,272883100,81100,81100,81100,81100,5
|
|
20230725,144200,272477600,81100,81100,81100,81100,8
|
|
20230725,144100,271828800,81100,81100,81100,81100,3
|
|
20230725,144000,271585500,81100,81100,81100,81100,2
|
|
20230725,143900,271423300,81200,81100,81200,81100,17
|
|
20230725,143800,270043100,81100,81200,81200,81100,25
|
|
20230725,143700,268013800,81200,81200,81200,81200,4
|
|
20230725,143600,267689000,81200,81200,81200,81200,2
|
|
20230725,143500,267526600,81200,81200,81200,81200,9
|
|
20230725,143400,266795800,81200,81200,81200,81200,2
|
|
20230725,143300,266633400,81200,81200,81200,81200,2
|
|
20230725,143200,266471000,81200,81200,81200,81200,1
|
|
20230725,143100,266389800,81200,81200,81200,81200,8
|
|
20230725,143000,265740200,81200,81200,81200,81200,0
|
|
20230725,142900,265740200,81200,81200,81200,81200,0
|
|
20230725,142800,265740200,81200,81200,81200,81200,2
|
|
20230725,142700,265577800,81200,81200,81200,81200,7
|
|
20230725,142600,265009400,81200,81200,81200,81200,1
|
|
20230725,142500,264928200,81200,81200,81200,81200,0
|
|
20230725,142400,264928200,81200,81200,81200,81200,0
|
|
20230725,142300,264928200,81200,81200,81200,81200,7
|
|
20230725,142200,264359800,81300,81200,81300,81200,14
|
|
20230725,142100,263222800,81200,81200,81200,81200,0
|
|
20230725,142000,263222800,81200,81200,81200,81200,0
|
|
20230725,141900,263222800,81200,81200,81200,81200,8
|
|
20230725,141800,262573200,81300,81300,81300,81300,0
|
|
20230725,141700,262573200,81300,81300,81300,81300,26
|
|
20230725,141600,260459400,81300,81200,81300,81200,7
|
|
20230725,141500,259890900,81300,81300,81300,81300,0
|
|
20230725,141400,259890900,81300,81300,81400,81300,3
|
|
20230725,141300,259646900,81300,81300,81300,81300,7
|
|
20230725,141200,259077800,81200,81200,81200,81200,7
|
|
20230725,141100,258509400,81300,81300,81300,81300,0
|
|
20230725,141000,258509400,81300,81300,81300,81300,0
|
|
20230725,140900,258509400,81300,81300,81300,81300,5
|
|
20230725,140800,258102900,81300,81300,81300,81300,6
|
|
20230725,140700,257615100,81400,81400,81400,81400,0
|
|
20230725,140600,257615100,81400,81300,81400,81300,18
|
|
20230725,140500,256151100,81300,81300,81300,81300,16
|
|
20230725,140400,254850300,81300,81300,81300,81300,8
|
|
20230725,140300,254199900,81300,81300,81300,81300,1
|
|
20230725,140200,254118600,81300,81300,81300,81300,1
|
|
20230725,140100,254037300,81300,81300,81300,81300,0
|
|
20230725,140000,254037300,81300,81400,81400,81300,50
|
|
20230725,135900,249971800,81300,81300,81300,81300,1
|
|
20230725,135800,249890500,81300,81300,81300,81300,1
|
|
20230725,135700,249809200,81300,81300,81300,81300,6
|
|
20230725,135600,249321400,81400,81300,81400,81300,14
|
|
20230725,135500,248183000,81300,81300,81300,81300,1
|
|
20230725,135400,248101700,81300,81300,81300,81300,0
|
|
20230725,135300,248101700,81300,81300,81300,81300,9
|
|
20230725,135200,247370000,81500,81500,81500,81500,0
|
|
20230725,135100,247370000,81500,81500,81500,81500,0
|
|
20230725,135000,247370000,81500,81300,81500,81300,2
|
|
20230725,134900,247207200,81300,81300,81300,81300,6
|
|
20230725,134800,246719400,81300,81300,81300,81300,0
|
|
20230725,134700,246719400,81300,81300,81300,81300,0
|
|
20230725,134600,246719400,81300,81300,81300,81300,1
|
|
20230725,134500,246638100,81300,81300,81300,81300,7
|
|
20230725,134400,246069000,81500,81500,81500,81500,0
|
|
20230725,134300,246069000,81500,81500,81500,81500,0
|
|
20230725,134200,246069000,81500,81500,81500,81500,0
|
|
20230725,134100,246069000,81500,81300,81500,81300,7
|
|
20230725,134000,245499700,81600,81600,81600,81600,0
|
|
20230725,133900,245499700,81600,81600,81600,81600,0
|
|
20230725,133800,245499700,81600,81300,81600,81300,33
|
|
20230725,133700,242816200,81600,81600,81600,81600,0
|
|
20230725,133600,242816200,81600,81600,81600,81600,0
|
|
20230725,133500,242816200,81600,81600,81600,81600,0
|
|
20230725,133400,242816200,81600,81200,81600,81200,42
|
|
20230725,133300,239399800,81300,81300,81300,81300,0
|
|
20230725,133200,239399800,81300,81300,81300,81300,0
|
|
20230725,133100,239399800,81300,81300,81300,81300,0
|
|
20230725,133000,239399800,81300,81300,81300,81300,6
|
|
20230725,132900,238912000,81400,81400,81400,81400,0
|
|
20230725,132800,238912000,81400,81400,81400,81400,0
|
|
20230725,132700,238912000,81400,81400,81400,81400,0
|
|
20230725,132600,238912000,81400,81400,81400,81400,9
|
|
20230725,132500,238179400,81600,81600,81600,81600,0
|
|
20230725,132400,238179400,81600,81600,81600,81600,0
|
|
20230725,132300,238179400,81600,81600,81600,81600,1
|
|
20230725,132200,238097800,81400,81400,81400,81400,12
|
|
20230725,132100,237121000,81400,81400,81400,81400,1
|
|
20230725,132000,237039600,81400,81400,81400,81400,0
|
|
20230725,131900,237039600,81400,81400,81700,81400,9
|
|
20230725,131800,236306700,81400,81400,81400,81400,0
|
|
20230725,131700,236306700,81400,81400,81400,81400,0
|
|
20230725,131600,236306700,81400,81400,81400,81400,0
|
|
20230725,131500,236306700,81400,81400,81400,81400,6
|
|
20230725,131400,235818300,82200,82200,82200,82200,0
|
|
20230725,131300,235818300,82200,81300,82200,81300,156
|
|
20230725,131200,223052200,81200,81200,81200,81200,0
|
|
20230725,131100,223052200,81200,81200,81200,81200,7
|
|
20230725,131000,222483800,81200,81200,81200,81200,1
|
|
20230725,130900,222402600,81200,81200,81200,81200,0
|
|
20230725,130800,222402600,81200,81200,81200,81200,1
|
|
20230725,130700,222321400,81200,81200,81200,81200,9
|
|
20230725,130600,221590600,81300,81300,81300,81300,0
|
|
20230725,130500,221590600,81300,81300,81300,81300,1
|
|
20230725,130400,221509300,81300,81300,81300,81300,1
|
|
20230725,130300,221428000,81300,81400,81400,81300,11
|
|
20230725,130200,220533400,81400,81400,81400,81400,5
|
|
20230725,130100,220126400,81500,81500,81500,81500,45
|
|
20230725,130000,216458900,81500,81500,81500,81500,0
|
|
20230725,125900,216458900,81500,81400,81500,81400,8
|
|
20230725,125800,215807600,81500,81500,81500,81500,0
|
|
20230725,125700,215807600,81500,81400,81500,81400,17
|
|
20230725,125600,214423700,81400,81400,81400,81400,6
|
|
20230725,125500,213935300,81400,81400,81400,81400,0
|
|
20230725,125400,213935300,81400,81500,81500,81400,111
|
|
20230725,125300,204898200,81500,81500,81500,81500,1
|
|
20230725,125200,204816700,81500,81500,81500,81500,7
|
|
20230725,125100,204246200,81500,81500,81500,81500,0
|
|
20230725,125000,204246200,81500,81500,81500,81500,2
|
|
20230725,124900,204083200,81500,81500,81500,81500,0
|
|
20230725,124800,204083200,81500,81500,81600,81500,25
|
|
20230725,124700,202045600,81500,81500,81500,81500,1
|
|
20230725,124600,201964100,81500,81500,81500,81500,0
|
|
20230725,124500,201964100,81500,81500,81500,81500,1
|
|
20230725,124400,201882600,81500,81500,81500,81500,6
|
|
20230725,124300,201393600,81500,81500,81500,81500,0
|
|
20230725,124200,201393600,81500,81500,81500,81500,5
|
|
20230725,124100,200986100,81500,81500,81500,81500,0
|
|
20230725,124000,200986100,81500,81500,81500,81500,22
|
|
20230725,123900,199193100,81500,81500,81500,81500,0
|
|
20230725,123800,199193100,81500,81500,81500,81500,1
|
|
20230725,123700,199111600,81500,81600,81600,81500,7
|
|
20230725,123600,198541000,81800,81800,81800,81800,1
|
|
20230725,123500,198459200,81500,81500,81500,81500,0
|
|
20230725,123400,198459200,81500,81500,81500,81500,0
|
|
20230725,123300,198459200,81500,81500,81500,81500,7
|
|
20230725,123200,197888700,81500,81500,81500,81500,1
|
|
20230725,123100,197807200,81500,81500,81500,81500,0
|
|
20230725,123000,197807200,81500,81300,81500,81300,228
|
|
20230725,122900,179259200,81100,81100,81100,81100,7
|
|
20230725,122800,178691500,81100,81100,81100,81100,0
|
|
20230725,122700,178691500,81100,81100,81100,81100,0
|
|
20230725,122600,178691500,81100,81100,81100,81100,2
|
|
20230725,122500,178529300,81100,81100,81100,81100,7
|
|
20230725,122400,177961600,81100,81100,81100,81100,0
|
|
20230725,122300,177961600,81100,81100,81100,81100,1
|
|
20230725,122200,177880500,81100,81100,81100,81100,0
|
|
20230725,122100,177880500,81100,81100,81100,81100,8
|
|
20230725,122000,177231700,81100,81100,81100,81100,0
|
|
20230725,121900,177231700,81100,81100,81100,81100,0
|
|
20230725,121800,177231700,81100,81100,81100,81100,7
|
|
20230725,121700,176664000,81100,81100,81100,81100,1
|
|
20230725,121600,176582900,81100,81100,81100,81100,0
|
|
20230725,121500,176582900,81100,81100,81100,81100,0
|
|
20230725,121400,176582900,81100,81100,81100,81100,9
|
|
20230725,121300,175853000,81100,81100,81100,81100,0
|
|
20230725,121200,175853000,81100,81100,81100,81100,1
|
|
20230725,121100,175771900,81100,81100,81100,81100,0
|
|
20230725,121000,175771900,81100,81100,81100,81100,6
|
|
20230725,120900,175285300,81100,81100,81100,81100,1
|
|
20230725,120800,175204200,81100,81100,81100,81100,0
|
|
20230725,120700,175204200,81100,81100,81100,81100,0
|
|
20230725,120600,175204200,81100,81100,81100,81100,8
|
|
20230725,120500,174555400,81100,81100,81100,81100,1
|
|
20230725,120400,174474300,81100,81100,81100,81100,0
|
|
20230725,120300,174474300,81100,81100,81100,81100,0
|
|
20230725,120200,174474300,81100,81200,81200,81100,18
|
|
20230725,120100,173014100,81200,81200,81200,81200,1
|
|
20230725,120000,172932900,81200,81300,81300,81200,2
|
|
20230725,115900,172770400,81200,81200,81300,81200,9
|
|
20230725,115800,172039500,81200,81200,81200,81200,1
|
|
20230725,115700,171958300,81200,81200,81200,81200,1
|
|
20230725,115600,171877100,81200,81200,81200,81200,0
|
|
20230725,115500,171877100,81200,81200,81300,81200,9
|
|
20230725,115400,171146200,81200,81200,81200,81200,18
|
|
20230725,115300,169684600,81200,81200,81200,81200,1
|
|
20230725,115200,169603400,81200,81200,81200,81200,0
|
|
20230725,115100,169603400,81200,81200,81200,81200,6
|
|
20230725,115000,169116200,81200,81200,81200,81200,0
|
|
20230725,114900,169116200,81200,81200,81200,81200,1
|
|
20230725,114800,169035000,81200,81200,81200,81200,0
|
|
20230725,114700,169035000,81200,81200,81200,81200,7
|
|
20230725,114600,168466600,81200,81200,81200,81200,0
|
|
20230725,114500,168466600,81200,81200,81200,81200,0
|
|
20230725,114400,168466600,81200,81200,81200,81200,0
|
|
20230725,114300,168466600,81200,81200,81200,81200,13
|
|
20230725,114200,167411000,81200,81200,81200,81200,0
|
|
20230725,114100,167411000,81200,81200,81200,81200,0
|
|
20230725,114000,167411000,81200,81100,81200,81100,13
|
|
20230725,113900,166356100,81300,81300,81300,81300,0
|
|
20230725,113800,166356100,81300,81300,81300,81300,0
|
|
20230725,113700,166356100,81300,81200,81300,81200,80
|
|
20230725,113600,159859400,81200,81100,81200,81100,19
|
|
20230725,113500,158317200,81200,81200,81200,81200,0
|
|
20230725,113400,158317200,81200,81200,81200,81200,0
|
|
20230725,113300,158317200,81200,81200,81200,81200,0
|
|
20230725,113200,158317200,81200,81100,81200,81100,8
|
|
20230725,113100,157668300,81200,81200,81200,81200,0
|
|
20230725,113000,157668300,81200,81200,81200,81200,0
|
|
20230725,112900,157668300,81200,81200,81200,81200,0
|
|
20230725,112800,157668300,81200,81200,81200,81100,9
|
|
20230725,112700,156938200,81200,81200,81500,81200,172
|
|
20230725,112600,142969700,81200,81200,81200,81200,0
|
|
20230725,112500,142969700,81200,81200,81200,81200,1
|
|
20230725,112400,142888500,81200,81200,81200,81200,6
|
|
20230725,112300,142401300,81200,81200,81200,81200,0
|
|
20230725,112200,142401300,81200,81200,81200,81200,1
|
|
20230725,112100,142320100,81500,81200,81500,81200,8
|
|
20230725,112000,141670200,81200,81200,81200,81200,0
|
|
20230725,111900,141670200,81200,81200,81200,81200,0
|
|
20230725,111800,141670200,81200,81200,81200,81200,0
|
|
20230725,111700,141670200,81200,81200,81200,81200,6
|
|
20230725,111600,141183000,81300,81300,81300,81300,2
|
|
20230725,111500,141020400,81300,81300,81300,81300,48
|
|
20230725,111400,137118000,81100,81100,81100,81100,9
|
|
20230725,111300,136388100,81100,81300,81300,81100,4
|
|
20230725,111200,136063500,81100,81300,81300,81100,8
|
|
20230725,111100,135414400,81100,81100,81100,81100,25
|
|
20230725,111000,133386900,81100,81100,81100,81100,0
|
|
20230725,110900,133386900,81100,81300,81300,81100,7
|
|
20230725,110800,132819000,81100,81300,81300,81100,6
|
|
20230725,110700,132332000,81300,81200,81300,81200,108
|
|
20230725,110600,123558400,81100,81100,81100,81100,0
|
|
20230725,110500,123558400,81100,81100,81100,81100,7
|
|
20230725,110400,122990700,81100,81100,81100,81100,2
|
|
20230725,110300,122828500,81100,81100,81100,81100,0
|
|
20230725,110200,122828500,81100,81100,81100,81100,0
|
|
20230725,110100,122828500,81100,81200,81200,81100,113
|
|
20230725,110000,113663900,81200,81200,81200,81200,1
|
|
20230725,105900,113582700,81200,81200,81200,81200,1
|
|
20230725,105800,113501500,81200,81200,81300,81200,8
|
|
20230725,105700,112851800,81300,81200,81300,81200,35
|
|
20230725,105600,110009500,81200,81200,81200,81200,0
|
|
20230725,105500,110009500,81200,81200,81200,81200,0
|
|
20230725,105400,110009500,81200,81100,81200,81100,10
|
|
20230725,105300,109198400,81200,81200,81200,81200,0
|
|
20230725,105200,109198400,81200,81200,81200,81200,0
|
|
20230725,105100,109198400,81200,81200,81200,81200,0
|
|
20230725,105000,109198400,81200,81100,81200,81100,23
|
|
20230725,104900,107332900,81200,81200,81200,81200,1
|
|
20230725,104800,107251700,81200,81200,81200,81200,0
|
|
20230725,104700,107251700,81200,81100,81200,81100,2
|
|
20230725,104600,107089400,81100,81100,81100,81100,7
|
|
20230725,104500,106521700,81200,81200,81200,81200,3
|
|
20230725,104400,106278100,81200,81200,81200,81100,55
|
|
20230725,104300,101817100,81100,81100,81100,81100,51
|
|
20230725,104200,97681000,81100,81200,81200,81100,11
|
|
20230725,104100,96788500,81200,81200,81200,81200,5
|
|
20230725,104000,96382500,81200,81100,81200,81100,3
|
|
20230725,103900,96139000,81100,81100,81100,81100,8
|
|
20230725,103800,95490200,81200,81200,81200,81200,3
|
|
20230725,103700,95246600,81200,81200,81200,81200,0
|
|
20230725,103600,95246600,81200,81200,81200,81200,2
|
|
20230725,103500,95084200,81200,81200,81200,81200,6
|
|
20230725,103400,94597000,81200,81200,81200,81200,2
|
|
20230725,103300,94434600,81300,81200,81300,81200,17
|
|
20230725,103200,93054000,81200,81200,81200,81200,1
|
|
20230725,103100,92972800,81200,81200,81200,81200,9
|
|
20230725,103000,92242000,81200,81200,81200,81200,0
|
|
20230725,102900,92242000,81200,81200,81200,81200,0
|
|
20230725,102800,92242000,81200,81200,81200,81200,2
|
|
20230725,102700,92079600,81200,81200,81200,81200,7
|
|
20230725,102600,91511200,81200,81200,81200,81200,2
|
|
20230725,102500,91348800,81300,81300,81300,81300,1
|
|
20230725,102400,91267500,81200,81200,81200,81200,2
|
|
20230725,102300,91105100,81200,81300,81300,81200,9
|
|
20230725,102200,90374200,81200,81200,81200,81200,0
|
|
20230725,102100,90374200,81200,81200,81200,81200,0
|
|
20230725,102000,90374200,81200,81300,81300,81200,14
|
|
20230725,101900,89237300,81200,81200,81200,81200,1
|
|
20230725,101800,89156100,81200,81200,81200,81200,0
|
|
20230725,101700,89156100,81200,81200,81200,81200,0
|
|
20230725,101600,89156100,81200,81200,81300,81200,11
|
|
20230725,101500,88262800,81300,81300,81300,81300,0
|
|
20230725,101400,88262800,81300,81300,81300,81300,0
|
|
20230725,101300,88262800,81300,81300,81300,81300,1
|
|
20230725,101200,88181500,81200,81200,81200,81200,12
|
|
20230725,101100,87207100,81200,81200,81200,81200,1
|
|
20230725,101000,87125900,81200,81200,81200,81200,0
|
|
20230725,100900,87125900,81200,81200,81200,81200,1
|
|
20230725,100800,87044700,81300,81200,81300,81200,9
|
|
20230725,100700,86313800,81200,81200,81200,81200,0
|
|
20230725,100600,86313800,81200,81200,81200,81200,1
|
|
20230725,100500,86232600,81200,81300,81300,81100,14
|
|
20230725,100400,85096600,81200,81200,81200,81200,8
|
|
20230725,100300,84447000,81200,81200,81200,81200,1
|
|
20230725,100200,84365800,81200,81200,81200,81200,0
|
|
20230725,100100,84365800,81200,81100,81400,81100,18
|
|
20230725,100000,82904500,81100,81100,81100,81100,0
|
|
20230725,095900,82904500,81100,81100,81100,81100,2
|
|
20230725,095800,82742300,81100,81100,81100,81100,0
|
|
20230725,095700,82742300,81100,81100,81400,81100,9
|
|
20230725,095600,82012100,81400,81100,81400,81100,7
|
|
20230725,095500,81444100,81100,81100,81100,81100,0
|
|
20230725,095400,81444100,81100,81100,81100,81100,0
|
|
20230725,095300,81444100,81100,81100,81100,81100,7
|
|
20230725,095200,80876400,81400,81400,81400,81400,2
|
|
20230725,095100,80713600,81400,81400,81400,81400,0
|
|
20230725,095000,80713600,81400,81200,81400,81200,55
|
|
20230725,094900,76247200,81100,81200,81400,81100,54
|
|
20230725,094800,71862700,81200,81200,81200,81200,0
|
|
20230725,094700,71862700,81200,81200,81200,81200,2
|
|
20230725,094600,71700300,81200,81200,81200,81200,0
|
|
20230725,094500,71700300,81200,81200,81200,81200,6
|
|
20230725,094400,71213100,81200,81200,81200,81200,0
|
|
20230725,094300,71213100,81200,81200,81200,81200,0
|
|
20230725,094200,71213100,81200,81200,81200,81200,7
|
|
20230725,094100,70644700,81600,82100,82100,81600,164
|
|
20230725,094000,57186400,82100,81300,82500,81300,260
|
|
20230725,093900,35873300,81200,81200,81200,81200,1
|
|
20230725,093800,35792100,81300,81300,81300,81200,9
|
|
20230725,093700,35061000,81200,81300,81300,81200,25
|
|
20230725,093600,33028600,81400,81400,81400,81400,1
|
|
20230725,093500,32947200,81300,81300,81300,81300,3
|
|
20230725,093400,32703300,81300,81300,81300,81300,7
|
|
20230725,093300,32134200,81400,81400,81400,81400,1
|
|
20230725,093200,32052800,81400,81400,81400,81400,0
|
|
20230725,093100,32052800,81400,81400,81400,81400,1
|
|
20230725,093000,31971400,81200,81200,81200,81200,6
|
|
20230725,092900,31484200,81500,81300,81500,81300,25
|
|
20230725,092800,29451400,81200,81200,81200,81200,30
|
|
20230725,092700,27015400,81200,81200,81200,81200,1
|
|
20230725,092600,26934200,81100,81100,81100,81100,8
|
|
20230725,092500,26285400,81200,81200,81200,81200,6
|
|
20230725,092400,25798200,81200,81200,81200,81200,0
|
|
20230725,092300,25798200,81200,81100,81200,81100,20
|
|
20230725,092200,24174900,81200,81200,81200,81200,6
|
|
20230725,092100,23687700,81200,81200,81200,81200,3
|
|
20230725,092000,23444100,81200,81500,81500,81200,57
|
|
20230725,091900,18814300,81300,81300,81500,81300,17
|
|
20230725,091800,17432000,81400,81400,81400,81400,0
|
|
20230725,091700,17432000,81400,81300,81400,81300,13
|
|
20230725,091600,16374600,81200,81200,81200,81200,0
|
|
20230725,091500,16374600,81200,81200,81200,81200,7
|
|
20230725,091400,15806200,81200,81200,81200,81200,0
|
|
20230725,091300,15806200,81200,81200,81200,81200,11
|
|
20230725,091200,14913000,81200,81200,81200,81200,0
|
|
20230725,091100,14913000,81200,81300,81400,81200,74
|
|
20230725,091000,8899200,81400,81400,81400,81400,0
|
|
20230725,090900,8899200,81400,81400,81400,81400,1
|
|
20230725,090800,8817800,81400,81400,81400,81400,5
|
|
20230725,090700,8410800,81400,81400,81400,81300,35
|
|
20230725,090600,5563800,81400,81400,81400,81400,11
|
|
20230725,090500,4668400,81400,81300,81400,81300,3
|
|
20230725,090400,4424400,81300,81300,81300,81300,3
|
|
20230725,090300,4180500,81400,81800,81800,81200,18
|
|
20230725,090200,2714200,82000,82000,82000,81900,13
|
|
20230725,090100,1648500,82200,82200,82200,82200,0
|
|
20230725,090000,1648500,82200,82500,82500,82200,20
|