582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,183900,4723304900,68300,68300,68300,68300,1851
|
|
20230725,183800,4723304900,68300,68300,68300,68300,0
|
|
20230725,183700,4723304900,68300,68300,68300,68300,0
|
|
20230725,183600,4723304900,68300,68300,68300,68300,0
|
|
20230725,183500,4723304900,68300,68300,68300,68300,0
|
|
20230725,183400,4723304900,68300,68300,68300,68300,0
|
|
20230725,183300,4723304900,68300,68300,68300,68300,0
|
|
20230725,183200,4723304900,68300,68300,68300,68300,0
|
|
20230725,183100,4723304900,68300,68300,68300,68300,0
|
|
20230725,183000,4723304900,68300,68300,68300,68300,0
|
|
20230725,182900,4723304900,68300,68300,68300,68300,0
|
|
20230725,182800,4723304900,68300,68300,68300,68300,0
|
|
20230725,182700,4723304900,68300,68300,68300,68300,0
|
|
20230725,182600,4723304900,68300,68300,68300,68300,0
|
|
20230725,182500,4723304900,68300,68300,68300,68300,0
|
|
20230725,182400,4723304900,68300,68300,68300,68300,0
|
|
20230725,182300,4723304900,68300,68300,68300,68300,0
|
|
20230725,182200,4723304900,68300,68300,68300,68300,0
|
|
20230725,182100,4723304900,68300,68300,68300,68300,0
|
|
20230725,182000,4723304900,68300,68300,68300,68300,0
|
|
20230725,181900,4723304900,68300,68300,68300,68300,0
|
|
20230725,181800,4723304900,68300,68300,68300,68300,0
|
|
20230725,181700,4723304900,68300,68300,68300,68300,0
|
|
20230725,181600,4723304900,68300,68300,68300,68300,0
|
|
20230725,181500,4723304900,68300,68300,68300,68300,0
|
|
20230725,181400,4723304900,68300,68300,68300,68300,0
|
|
20230725,181300,4723304900,68300,68300,68300,68300,0
|
|
20230725,181200,4723304900,68300,68300,68300,68300,0
|
|
20230725,181100,4723304900,68300,68300,68300,68300,0
|
|
20230725,181000,4723304900,68300,68300,68300,68300,0
|
|
20230725,180900,4723304900,68300,68300,68300,68300,1851
|
|
20230725,180800,4723304900,68300,68300,68300,68300,0
|
|
20230725,180700,4723304900,68300,68300,68300,68300,0
|
|
20230725,180600,4723304900,68300,68300,68300,68300,0
|
|
20230725,180500,4723304900,68300,68300,68300,68300,0
|
|
20230725,180400,4723304900,68300,68300,68300,68300,0
|
|
20230725,180300,4723304900,68300,68300,68300,68300,0
|
|
20230725,180200,4723304900,68300,68300,68300,68300,0
|
|
20230725,180100,4723304900,68300,68300,68300,68300,0
|
|
20230725,180000,4723304900,68300,68300,68300,68300,0
|
|
20230725,175900,4723304900,68300,68300,68300,68300,0
|
|
20230725,175800,4723304900,68300,68300,68300,68300,0
|
|
20230725,175700,4723304900,68300,68300,68300,68300,0
|
|
20230725,175600,4723304900,68300,68300,68300,68300,0
|
|
20230725,175500,4723304900,68300,68300,68300,68300,0
|
|
20230725,175400,4723304900,68300,68300,68300,68300,0
|
|
20230725,175300,4723304900,68300,68300,68300,68300,0
|
|
20230725,175200,4723304900,68300,68300,68300,68300,0
|
|
20230725,175100,4723304900,68300,68300,68300,68300,0
|
|
20230725,175000,4723304900,68300,68300,68300,68300,0
|
|
20230725,174900,4723304900,68300,68300,68300,68300,0
|
|
20230725,174800,4723304900,68300,68300,68300,68300,0
|
|
20230725,174700,4723304900,68300,68300,68300,68300,0
|
|
20230725,174600,4723304900,68300,68300,68300,68300,0
|
|
20230725,174500,4723304900,68300,68300,68300,68300,0
|
|
20230725,174400,4723304900,68300,68300,68300,68300,0
|
|
20230725,174300,4723304900,68300,68300,68300,68300,0
|
|
20230725,174200,4723304900,68300,68300,68300,68300,0
|
|
20230725,174100,4723304900,68300,68300,68300,68300,0
|
|
20230725,174000,4723304900,68300,68300,68300,68300,0
|
|
20230725,173900,4723304900,68300,68300,68300,68300,1851
|
|
20230725,173800,4723304900,68300,68300,68300,68300,0
|
|
20230725,173700,4723304900,68300,68300,68300,68300,0
|
|
20230725,173600,4723304900,68300,68300,68300,68300,0
|
|
20230725,173500,4723304900,68300,68300,68300,68300,0
|
|
20230725,173400,4723304900,68300,68300,68300,68300,0
|
|
20230725,173300,4723304900,68300,68300,68300,68300,0
|
|
20230725,173200,4723304900,68300,68300,68300,68300,0
|
|
20230725,173100,4723304900,68300,68300,68300,68300,0
|
|
20230725,173000,4723304900,68300,68300,68300,68300,0
|
|
20230725,172900,4723304900,68300,68300,68300,68300,0
|
|
20230725,172800,4723304900,68300,68300,68300,68300,0
|
|
20230725,172700,4723304900,68300,68300,68300,68300,0
|
|
20230725,172600,4723304900,68300,68300,68300,68300,0
|
|
20230725,172500,4723304900,68300,68300,68300,68300,0
|
|
20230725,172400,4723304900,68300,68300,68300,68300,0
|
|
20230725,172300,4723304900,68300,68300,68300,68300,0
|
|
20230725,172200,4723304900,68300,68300,68300,68300,0
|
|
20230725,172100,4723304900,68300,68300,68300,68300,0
|
|
20230725,172000,4723304900,68300,68300,68300,68300,0
|
|
20230725,171900,4723304900,68300,68300,68300,68300,0
|
|
20230725,171800,4723304900,68300,68300,68300,68300,0
|
|
20230725,171700,4723304900,68300,68300,68300,68300,0
|
|
20230725,171600,4723304900,68300,68300,68300,68300,0
|
|
20230725,171500,4723304900,68300,68300,68300,68300,0
|
|
20230725,171400,4723304900,68300,68300,68300,68300,0
|
|
20230725,171300,4723304900,68300,68300,68300,68300,0
|
|
20230725,171200,4723304900,68300,68300,68300,68300,0
|
|
20230725,171100,4723304900,68300,68300,68300,68300,0
|
|
20230725,171000,4723304900,68300,68300,68300,68300,0
|
|
20230725,170900,4723304900,68300,68300,68300,68300,1851
|
|
20230725,170800,4723304900,68300,68300,68300,68300,0
|
|
20230725,170700,4723304900,68300,68300,68300,68300,0
|
|
20230725,170600,4723304900,68300,68300,68300,68300,0
|
|
20230725,170500,4723304900,68300,68300,68300,68300,0
|
|
20230725,170400,4723304900,68300,68300,68300,68300,0
|
|
20230725,170300,4723304900,68300,68300,68300,68300,0
|
|
20230725,170200,4723304900,68300,68300,68300,68300,0
|
|
20230725,170100,4723304900,68300,68300,68300,68300,0
|
|
20230725,170000,4723304900,68300,68300,68300,68300,0
|
|
20230725,165900,4723304900,68300,68300,68300,68300,0
|
|
20230725,165800,4723304900,68300,68300,68300,68300,0
|
|
20230725,165700,4723304900,68300,68300,68300,68300,0
|
|
20230725,165600,4723304900,68300,68300,68300,68300,0
|
|
20230725,165500,4723304900,68300,68300,68300,68300,0
|
|
20230725,165400,4723304900,68300,68300,68300,68300,0
|
|
20230725,165300,4723304900,68300,68300,68300,68300,0
|
|
20230725,165200,4723304900,68300,68300,68300,68300,0
|
|
20230725,165100,4723304900,68300,68300,68300,68300,0
|
|
20230725,165000,4723304900,68300,68300,68300,68300,0
|
|
20230725,164900,4723304900,68300,68300,68300,68300,0
|
|
20230725,164800,4723304900,68300,68300,68300,68300,0
|
|
20230725,164700,4723304900,68300,68300,68300,68300,0
|
|
20230725,164600,4723304900,68300,68300,68300,68300,0
|
|
20230725,164500,4723304900,68300,68300,68300,68300,0
|
|
20230725,164400,4723304900,68300,68300,68300,68300,0
|
|
20230725,164300,4723304900,68300,68300,68300,68300,0
|
|
20230725,164200,4723304900,68300,68300,68300,68300,0
|
|
20230725,164100,4723304900,68300,68300,68300,68300,0
|
|
20230725,164000,4723304900,68300,68300,68300,68300,0
|
|
20230725,163900,4723304900,68300,68300,68300,68300,1851
|
|
20230725,163800,4723304900,68300,68300,68300,68300,0
|
|
20230725,163700,4723304900,68300,68300,68300,68300,0
|
|
20230725,163600,4723304900,68300,68300,68300,68300,0
|
|
20230725,163500,4723304900,68300,68300,68300,68300,0
|
|
20230725,163400,4723304900,68300,68300,68300,68300,0
|
|
20230725,163300,4723304900,68300,68300,68300,68300,0
|
|
20230725,163200,4723304900,68300,68300,68300,68300,0
|
|
20230725,163100,4723304900,68300,68300,68300,68300,0
|
|
20230725,163000,4723304900,68300,68300,68300,68300,0
|
|
20230725,162900,4723304900,68300,68300,68300,68300,0
|
|
20230725,162800,4723304900,68300,68300,68300,68300,0
|
|
20230725,162700,4723304900,68300,68300,68300,68300,0
|
|
20230725,162600,4723304900,68300,68300,68300,68300,0
|
|
20230725,162500,4723304900,68300,68300,68300,68300,0
|
|
20230725,162400,4723304900,68300,68300,68300,68300,0
|
|
20230725,162300,4723304900,68300,68300,68300,68300,0
|
|
20230725,162200,4723304900,68300,68300,68300,68300,0
|
|
20230725,162100,4723304900,68300,68300,68300,68300,0
|
|
20230725,162000,4723304900,68300,68300,68300,68300,0
|
|
20230725,161900,4723304900,68300,68300,68300,68300,0
|
|
20230725,161800,4723304900,68300,68300,68300,68300,0
|
|
20230725,161700,4723304900,68300,68300,68300,68300,0
|
|
20230725,161600,4723304900,68300,68300,68300,68300,0
|
|
20230725,161500,4723304900,68300,68300,68300,68300,0
|
|
20230725,161400,4723304900,68300,68300,68300,68300,0
|
|
20230725,161300,4723304900,68300,68300,68300,68300,0
|
|
20230725,161200,4723304900,68300,68300,68300,68300,0
|
|
20230725,161100,4723304900,68300,68300,68300,68300,0
|
|
20230725,161000,4723304900,68300,68300,68300,68300,0
|
|
20230725,160900,4723304900,68300,68300,68300,68300,1851
|
|
20230725,160800,4723304900,68300,68300,68300,68300,0
|
|
20230725,160700,4723304900,68300,68300,68300,68300,0
|
|
20230725,160600,4723304900,68300,68300,68300,68300,0
|
|
20230725,160500,4723304900,68300,68300,68300,68300,0
|
|
20230725,160400,4723304900,68300,68300,68300,68300,0
|
|
20230725,160300,4723304900,68300,68300,68300,68300,0
|
|
20230725,160200,4723304900,68300,68300,68300,68300,0
|
|
20230725,160100,4723304900,68300,68300,68300,68300,0
|
|
20230725,160000,4723304900,68300,68300,68300,68300,0
|
|
20230725,155900,4723304900,68300,68300,68300,68300,0
|
|
20230725,155800,4723304900,68300,68300,68300,68300,0
|
|
20230725,155700,4723304900,68300,68300,68300,68300,0
|
|
20230725,155600,4723304900,68300,68300,68300,68300,0
|
|
20230725,155500,4723304900,68300,68300,68300,68300,0
|
|
20230725,155400,4723304900,68300,68300,68300,68300,0
|
|
20230725,155300,4723304900,68300,68300,68300,68300,0
|
|
20230725,155200,4723304900,68300,68300,68300,68300,0
|
|
20230725,155100,4723304900,68300,68300,68300,68300,0
|
|
20230725,155000,4723304900,68300,68300,68300,68300,0
|
|
20230725,154900,4723304900,68300,68300,68300,68300,0
|
|
20230725,154800,4723304900,68300,68300,68300,68300,0
|
|
20230725,154700,4723304900,68300,68300,68300,68300,0
|
|
20230725,154600,4723304900,68300,68300,68300,68300,0
|
|
20230725,154500,4723304900,68300,68300,68300,68300,0
|
|
20230725,154400,4723304900,68300,68300,68300,68300,0
|
|
20230725,154300,4723304900,68300,68300,68300,68300,0
|
|
20230725,154200,4723304900,68300,68300,68300,68300,0
|
|
20230725,154100,4723304900,68300,68300,68300,68300,0
|
|
20230725,154000,4723304900,68300,68300,68300,68300,0
|
|
20230725,153900,4723304900,68300,68300,68300,68300,1851
|
|
20230725,153800,4723304900,68300,68300,68300,68300,0
|
|
20230725,153700,4723304900,68300,68300,68300,68300,0
|
|
20230725,153600,4723304900,68300,68300,68300,68300,0
|
|
20230725,153500,4723304900,68300,68300,68300,68300,0
|
|
20230725,153400,4723304900,68300,68300,68300,68300,0
|
|
20230725,153300,4723304900,68300,68300,68300,68300,0
|
|
20230725,153200,4723304900,68300,68300,68300,68300,0
|
|
20230725,153100,4723304900,68300,68300,68300,68300,0
|
|
20230725,153000,4723304900,68300,68300,68300,68300,1851
|
|
20230725,152900,4596881600,68300,68300,68300,68300,0
|
|
20230725,152800,4596881600,68300,68300,68300,68300,0
|
|
20230725,152700,4596881600,68300,68300,68300,68300,0
|
|
20230725,152600,4596881600,68300,68300,68300,68300,0
|
|
20230725,152500,4596881600,68300,68300,68300,68300,0
|
|
20230725,152400,4596881600,68300,68300,68300,68300,0
|
|
20230725,152300,4596881600,68300,68300,68300,68300,0
|
|
20230725,152200,4596881600,68300,68300,68300,68300,0
|
|
20230725,152100,4596881600,68300,68300,68300,68300,0
|
|
20230725,152000,4596881600,68300,68300,68300,68300,0
|
|
20230725,151900,4596881600,68300,68100,68300,68100,171
|
|
20230725,151800,4585219800,68200,68200,68200,68200,202
|
|
20230725,151700,4571443400,68200,68100,68200,68100,331
|
|
20230725,151600,4548874500,68200,68200,68200,68100,596
|
|
20230725,151500,4508280600,68200,68200,68300,68200,245
|
|
20230725,151400,4491564500,68300,68300,68300,68200,208
|
|
20230725,151300,4477372900,68200,68300,68300,68200,97
|
|
20230725,151200,4470752000,68300,68300,68300,68200,141
|
|
20230725,151100,4461126800,68200,68300,68300,68100,117
|
|
20230725,151000,4453143500,68300,68100,68300,68100,457
|
|
20230725,150900,4422003500,68200,68100,68200,68100,110
|
|
20230725,150800,4414508700,68200,68200,68200,68100,64
|
|
20230725,150700,4410144200,68300,68200,68300,68200,99
|
|
20230725,150600,4403390300,68300,68100,68300,68100,152
|
|
20230725,150500,4393035300,68300,68200,68300,68200,238
|
|
20230725,150400,4376791600,68300,68200,68300,68100,207
|
|
20230725,150300,4362670500,68200,68100,68200,68000,194
|
|
20230725,150200,4349462800,68100,68100,68200,68000,492
|
|
20230725,150100,4315950600,68200,68200,68200,68100,50
|
|
20230725,150000,4312543400,68200,68200,68300,68100,214
|
|
20230725,145900,4297931100,68300,68200,68300,68200,275
|
|
20230725,145800,4279167900,68300,68200,68300,68100,64
|
|
20230725,145700,4274801900,68300,68200,68300,68200,144
|
|
20230725,145600,4264971900,68300,68300,68300,68100,51
|
|
20230725,145500,4261494000,68400,68300,68400,68300,54
|
|
20230725,145400,4257803800,68300,68200,68400,68200,175
|
|
20230725,145300,4245854000,68200,68200,68300,68100,169
|
|
20230725,145200,4234325600,68200,68300,68400,68200,63
|
|
20230725,145100,4230022800,68300,68200,68300,68100,252
|
|
20230725,145000,4212831000,68200,68100,68200,68100,101
|
|
20230725,144900,4205945500,68300,68100,68300,68000,202
|
|
20230725,144800,4192168700,68000,68100,68200,68000,83
|
|
20230725,144700,4186518900,68200,68300,68300,68100,13
|
|
20230725,144600,4185633000,68300,68100,68300,68100,315
|
|
20230725,144500,4164154100,68200,68200,68300,68100,70
|
|
20230725,144400,4159380700,68300,68300,68300,68200,73
|
|
20230725,144300,4154399600,68200,68100,68300,68100,118
|
|
20230725,144200,4146353700,68100,68100,68200,68100,70
|
|
20230725,144100,4141583600,68200,68100,68200,68100,156
|
|
20230725,144000,4130949500,68100,68000,68200,68000,97
|
|
20230725,143900,4124348800,68000,68000,68300,68000,104
|
|
20230725,143800,4117268200,68200,68000,68300,68000,209
|
|
20230725,143700,4103025400,68000,68000,68200,68000,127
|
|
20230725,143600,4094382100,68000,68200,68300,68000,182
|
|
20230725,143500,4081986000,68100,68000,68300,68000,185
|
|
20230725,143400,4069389800,68000,68100,68300,68000,178
|
|
20230725,143300,4057274100,68000,68100,68300,68000,225
|
|
20230725,143200,4041948100,68100,68000,68200,68000,120
|
|
20230725,143100,4033780500,68100,68100,68200,68000,176
|
|
20230725,143000,4021803000,68000,68100,68200,68000,328
|
|
20230725,142900,3999466500,68100,68100,68200,68100,161
|
|
20230725,142800,3988499100,68100,68200,68300,68100,200
|
|
20230725,142700,3974866700,68200,68100,68200,68100,303
|
|
20230725,142600,3954213500,68200,68100,68200,68100,263
|
|
20230725,142500,3936295200,68200,68000,68200,68000,228
|
|
20230725,142400,3920771100,68000,67900,68100,67900,126
|
|
20230725,142300,3912210100,68100,68000,68100,67900,145
|
|
20230725,142200,3902349300,68100,68000,68200,67900,182
|
|
20230725,142100,3889967700,67900,68000,68200,67900,1405
|
|
20230725,142000,3794393300,68100,68100,68100,68000,133
|
|
20230725,141900,3785339200,68100,68200,68200,68000,462
|
|
20230725,141800,3753875700,68200,68300,68300,68100,93
|
|
20230725,141700,3747537200,68300,68200,68400,68200,441
|
|
20230725,141600,3717451800,68200,68200,68400,68200,77
|
|
20230725,141500,3712195900,68200,68300,68400,68200,171
|
|
20230725,141400,3700517700,68300,68200,68400,68200,307
|
|
20230725,141300,3679546800,68300,68300,68300,68200,138
|
|
20230725,141200,3670131900,68300,68400,68400,68200,95
|
|
20230725,141100,3663640300,68400,68300,68400,68200,161
|
|
20230725,141000,3652635700,68400,68300,68400,68200,165
|
|
20230725,140900,3641364900,68400,68400,68400,68200,255
|
|
20230725,140800,3623941200,68400,68300,68400,68200,65
|
|
20230725,140700,3619502000,68300,68400,68400,68300,24
|
|
20230725,140600,3617861500,68400,68200,68400,68200,193
|
|
20230725,140500,3604668300,68400,68300,68400,68200,68
|
|
20230725,140400,3600025600,68300,68400,68400,68200,160
|
|
20230725,140300,3589097500,68300,68200,68300,68200,133
|
|
20230725,140200,3580016200,68200,68300,68300,68200,44
|
|
20230725,140100,3577013700,68300,68300,68400,68200,195
|
|
20230725,140000,3563695900,68300,68400,68400,68300,38
|
|
20230725,135900,3561099900,68400,68300,68400,68200,153
|
|
20230725,135800,3550655200,68300,68300,68400,68200,431
|
|
20230725,135700,3521220800,68400,68300,68400,68300,59
|
|
20230725,135600,3517189800,68400,68300,68400,68300,81
|
|
20230725,135500,3511651500,68300,68300,68400,68200,94
|
|
20230725,135400,3505232900,68200,68400,68400,68200,76
|
|
20230725,135300,3500041600,68400,68100,68400,68100,303
|
|
20230725,135200,3479373100,68200,68200,68200,68100,132
|
|
20230725,135100,3470380300,68200,68200,68300,68200,131
|
|
20230725,135000,3461445100,68100,68400,68500,68100,315
|
|
20230725,134900,3439945500,68400,68300,68400,68300,169
|
|
20230725,134800,3428396500,68400,68500,68500,68300,127
|
|
20230725,134700,3419704300,68400,68400,68400,68300,343
|
|
20230725,134600,3396262900,68400,68600,68600,68400,30
|
|
20230725,134500,3394210000,68500,68500,68600,68400,269
|
|
20230725,134400,3375793300,68400,68600,68600,68400,183
|
|
20230725,134300,3363256500,68600,68800,68800,68500,150
|
|
20230725,134200,3352954100,68800,68800,68800,68500,161
|
|
20230725,134100,3341887700,68800,68600,68800,68500,477
|
|
20230725,134000,3309161800,68600,68600,68800,68600,105
|
|
20230725,133900,3301953400,68800,68700,68800,68600,570
|
|
20230725,133800,3262779900,68700,68700,68700,68500,116
|
|
20230725,133700,3254822000,68700,68600,68700,68600,387
|
|
20230725,133600,3228240400,68700,68600,68700,68500,335
|
|
20230725,133500,3205243000,68600,68100,68700,68100,4603
|
|
20230725,133400,2890110400,68200,68100,68200,68000,182
|
|
20230725,133300,2877715100,68100,68000,68300,67800,1386
|
|
20230725,133200,2783574700,68000,67900,68100,67900,343
|
|
20230725,133100,2760251300,68000,68000,68000,67800,70
|
|
20230725,133000,2755496800,67900,68000,68000,67900,65
|
|
20230725,132900,2751082100,68000,67900,68000,67900,105
|
|
20230725,132800,2743944700,68000,67900,68000,67800,98
|
|
20230725,132700,2737290600,68000,67900,68100,67900,65
|
|
20230725,132600,2732870200,68000,68000,68100,67900,169
|
|
20230725,132500,2721381700,68000,68100,68100,67900,89
|
|
20230725,132400,2715329500,68100,67900,68100,67900,88
|
|
20230725,132300,2709345600,68100,68000,68100,67800,156
|
|
20230725,132200,2698741000,68100,68100,68300,68100,27
|
|
20230725,132100,2696900000,68100,68200,68200,68100,147
|
|
20230725,132000,2686880900,68200,68200,68200,68000,164
|
|
20230725,131900,2675716500,68200,68000,68200,68000,117
|
|
20230725,131800,2667751600,68100,68200,68200,68100,158
|
|
20230725,131700,2656988700,68200,68300,68300,68100,112
|
|
20230725,131600,2649349400,68300,68300,68300,68100,130
|
|
20230725,131500,2640480000,68200,68300,68300,68200,106
|
|
20230725,131400,2633240600,68300,68400,68400,68200,46
|
|
20230725,131300,2630100000,68300,68200,68400,68200,179
|
|
20230725,131200,2617871200,68300,68200,68400,68200,71
|
|
20230725,131100,2613021600,68300,68400,68400,68300,53
|
|
20230725,131000,2609400800,68400,68300,68400,68300,262
|
|
20230725,130900,2591502300,68400,68300,68400,68300,41
|
|
20230725,130800,2588700100,68400,68400,68400,68300,61
|
|
20230725,130700,2584528000,68300,68300,68400,68200,74
|
|
20230725,130600,2579475200,68200,68300,68400,68200,103
|
|
20230725,130500,2572435800,68200,68400,68400,68200,230
|
|
20230725,130400,2556715100,68400,68300,68400,68200,159
|
|
20230725,130300,2545851500,68300,68300,68400,68300,182
|
|
20230725,130200,2533404900,68400,68300,68400,68200,111
|
|
20230725,130100,2525822700,68300,68000,68300,67900,3660
|
|
20230725,130000,2276621000,67900,67900,68000,67800,1171
|
|
20230725,125900,2197073800,67900,67800,67900,67800,124
|
|
20230725,125800,2188656900,67800,67900,67900,67800,47
|
|
20230725,125700,2185465800,67800,67900,67900,67800,239
|
|
20230725,125600,2169248400,67900,67900,67900,67800,16
|
|
20230725,125500,2168163100,67900,67900,67900,67800,111
|
|
20230725,125400,2160628200,67900,67900,67900,67800,82
|
|
20230725,125300,2155061100,67900,67900,67900,67800,62
|
|
20230725,125200,2150853400,67800,67800,67900,67800,76
|
|
20230725,125100,2145693800,67800,67900,67900,67800,147
|
|
20230725,125000,2135714100,67900,67800,67900,67800,83
|
|
20230725,124900,2130078700,67800,67900,67900,67800,163
|
|
20230725,124800,2119013300,67900,67800,67900,67800,76
|
|
20230725,124700,2113854600,67900,67800,67900,67800,81
|
|
20230725,124600,2108355200,67800,67900,67900,67800,113
|
|
20230725,124500,2100684800,67900,67900,67900,67800,33
|
|
20230725,124400,2098445100,67800,67800,67900,67800,84
|
|
20230725,124300,2092743500,67900,67900,67900,67700,12
|
|
20230725,124200,2091929600,67900,67900,67900,67800,78
|
|
20230725,124100,2086635800,67800,67900,67900,67800,103
|
|
20230725,124000,2079642400,67900,67900,67900,67800,86
|
|
20230725,123900,2073805000,67900,67800,67900,67700,17
|
|
20230725,123800,2072652400,67800,67800,67800,67700,138
|
|
20230725,123700,2063298300,67800,67800,67800,67700,45
|
|
20230725,123600,2060247600,67600,67800,67900,67600,412
|
|
20230725,123500,2032338000,67700,67700,67800,67700,111
|
|
20230725,123400,2024814200,67800,67800,67800,67700,132
|
|
20230725,123300,2015867900,67800,67800,67800,67800,24
|
|
20230725,123200,2014240700,67800,67700,67800,67600,41
|
|
20230725,123100,2011462900,67900,67900,67900,67800,46
|
|
20230725,123000,2008339600,67900,67700,67900,67700,170
|
|
20230725,122900,1996812600,67900,67800,67900,67700,53
|
|
20230725,122800,1993217600,67900,67900,67900,67800,54
|
|
20230725,122700,1989551200,67900,67800,67900,67800,121
|
|
20230725,122600,1981337700,67800,67900,67900,67800,11
|
|
20230725,122500,1980591600,67900,67900,67900,67800,133
|
|
20230725,122400,1971562400,67900,67800,67900,67800,58
|
|
20230725,122300,1967628100,67800,67900,67900,67700,53
|
|
20230725,122200,1964034200,67900,67800,67900,67800,150
|
|
20230725,122100,1953851700,67900,67800,67900,67800,74
|
|
20230725,122000,1948832100,67800,67700,67800,67700,45
|
|
20230725,121900,1945781400,67800,67700,67800,67700,122
|
|
20230725,121800,1937513600,67800,67800,67800,67600,23
|
|
20230725,121700,1935954400,67800,67900,67900,67700,112
|
|
20230725,121600,1928352400,67900,67900,67900,67500,643
|
|
20230725,121500,1884809800,67900,67900,67900,67800,91
|
|
20230725,121400,1878634900,67900,67900,67900,67800,89
|
|
20230725,121300,1872592800,67900,67900,67900,67800,89
|
|
20230725,121200,1866551300,67800,67900,67900,67800,57
|
|
20230725,121100,1862681800,67800,67900,67900,67800,97
|
|
20230725,121000,1856098400,67900,67800,67900,67800,96
|
|
20230725,120900,1849580300,67900,67800,67900,67800,143
|
|
20230725,120800,1839872800,67900,67900,67900,67800,35
|
|
20230725,120700,1837496500,67800,67800,67900,67800,168
|
|
20230725,120600,1826100900,67800,67800,67900,67700,81
|
|
20230725,120500,1820609900,67800,67800,67800,67700,69
|
|
20230725,120400,1815932300,67800,67800,67800,67700,49
|
|
20230725,120300,1812613100,67700,67800,67800,67700,190
|
|
20230725,120200,1799741400,67800,67800,67800,67700,59
|
|
20230725,120100,1795741300,67800,67800,67900,67800,106
|
|
20230725,120000,1788554100,67900,67800,67900,67700,82
|
|
20230725,115900,1782996500,67800,67700,67800,67700,94
|
|
20230725,115800,1776628500,67700,67700,67800,67700,135
|
|
20230725,115700,1767477700,67700,67700,67800,67700,51
|
|
20230725,115600,1764020300,67800,67800,67900,67700,144
|
|
20230725,115500,1754258900,67900,67800,67900,67800,81
|
|
20230725,115400,1748759800,67900,67900,67900,67800,71
|
|
20230725,115300,1743940800,67800,67800,67900,67800,21
|
|
20230725,115200,1742515600,67700,67800,67900,67700,74
|
|
20230725,115100,1737497000,67900,67800,67900,67800,62
|
|
20230725,115000,1733287500,67900,67800,67900,67800,99
|
|
20230725,114900,1726567000,67900,67800,67900,67800,52
|
|
20230725,114800,1723037200,67700,67800,67900,67700,53
|
|
20230725,114700,1719445000,67800,67800,67900,67700,167
|
|
20230725,114600,1708133500,67900,67800,67900,67800,52
|
|
20230725,114500,1704603100,67800,67800,67900,67800,212
|
|
20230725,114400,1690219800,67900,67900,67900,67800,37
|
|
20230725,114300,1687708000,67900,67800,67900,67800,74
|
|
20230725,114200,1682685200,67900,67800,67900,67800,78
|
|
20230725,114100,1677389100,67800,67900,67900,67800,100
|
|
20230725,114000,1670606900,67800,67900,67900,67800,335
|
|
20230725,113900,1647887300,67900,67800,67900,67800,179
|
|
20230725,113800,1635743100,67800,67900,67900,67800,115
|
|
20230725,113700,1627935100,67900,67800,67900,67800,876
|
|
20230725,113600,1568524400,67800,67800,67800,67700,125
|
|
20230725,113500,1560050300,67800,67800,67800,67700,200
|
|
20230725,113400,1546491800,67800,67800,67800,67700,114
|
|
20230725,113300,1538763600,67800,67600,67800,67600,852
|
|
20230725,113200,1481068500,67600,67400,67600,67400,1019
|
|
20230725,113100,1412267800,67500,67500,67500,67400,107
|
|
20230725,113000,1405047800,67500,67400,67500,67400,78
|
|
20230725,112900,1399784000,67400,67300,67500,67300,69
|
|
20230725,112800,1395131800,67500,67400,67500,67300,74
|
|
20230725,112700,1390139000,67500,67300,67500,67300,8
|
|
20230725,112600,1389600400,67500,67400,67500,67400,187
|
|
20230725,112500,1376981800,67500,67300,67500,67200,309
|
|
20230725,112400,1356128900,67300,67400,67500,67300,334
|
|
20230725,112300,1333641900,67500,67400,67500,67300,26
|
|
20230725,112200,1331887600,67500,67500,67500,67400,91
|
|
20230725,112100,1325749300,67500,67400,67500,67400,94
|
|
20230725,112000,1319405000,67500,67400,67500,67300,36
|
|
20230725,111900,1316978300,67400,67400,67500,67400,17
|
|
20230725,111800,1315832300,67500,67300,67500,67300,159
|
|
20230725,111700,1305114200,67400,67500,67500,67400,75
|
|
20230725,111600,1300058900,67400,67500,67500,67400,84
|
|
20230725,111500,1294392400,67500,67400,67500,67400,104
|
|
20230725,111400,1287374200,67400,67500,67500,67400,66
|
|
20230725,111300,1282923100,67500,67500,67500,67400,170
|
|
20230725,111200,1271455100,67500,67500,67500,67400,60
|
|
20230725,111100,1267407500,67500,67500,67500,67400,102
|
|
20230725,111000,1260528400,67500,67400,67500,67400,150
|
|
20230725,110900,1250408700,67500,67400,67500,67400,68
|
|
20230725,110800,1245819200,67500,67400,67500,67400,39
|
|
20230725,110700,1243188800,67500,67500,67500,67500,77
|
|
20230725,110600,1237991300,67500,67500,67500,67400,102
|
|
20230725,110500,1231108800,67500,67300,67500,67300,169
|
|
20230725,110400,1219721000,67400,67400,67400,67300,67
|
|
20230725,110300,1215205400,67300,67400,67400,67300,9
|
|
20230725,110200,1214599200,67300,67300,67400,67200,41
|
|
20230725,110100,1211839800,67300,67200,67300,67100,46
|
|
20230725,110000,1208744600,67400,67400,67400,67300,77
|
|
20230725,105900,1203560100,67300,67400,67400,67300,212
|
|
20230725,105800,1189280000,67400,67400,67400,67300,26
|
|
20230725,105700,1187529700,67400,67300,67400,67300,152
|
|
20230725,105600,1177286500,67300,67300,67400,67300,204
|
|
20230725,105500,1163537700,67400,67200,67400,67200,632
|
|
20230725,105400,1121040000,67100,67100,67200,67100,93
|
|
20230725,105300,1114790700,67200,67000,67200,67000,69
|
|
20230725,105200,1110160900,67200,67200,67200,67000,360
|
|
20230725,105100,1085992900,67200,67200,67200,67100,184
|
|
20230725,105000,1073630800,67200,67100,67200,67100,270
|
|
20230725,104900,1055512400,67100,67000,67100,66900,680
|
|
20230725,104800,1009936700,66900,66800,67000,66800,19
|
|
20230725,104700,1008666400,67000,67000,67000,66900,34
|
|
20230725,104600,1006390500,66900,66900,67000,66900,140
|
|
20230725,104500,997013300,67000,67000,67000,66900,83
|
|
20230725,104400,991456400,67000,66900,67000,66900,32
|
|
20230725,104300,989312600,67000,66900,67000,66800,69
|
|
20230725,104200,984696500,66900,66800,66900,66800,28
|
|
20230725,104100,982824900,66900,66700,66900,66700,43
|
|
20230725,104000,979949400,66900,66700,66900,66600,63
|
|
20230725,103900,975745700,66900,66900,66900,66700,65
|
|
20230725,103800,971402400,66900,66900,66900,66700,89
|
|
20230725,103700,965461000,66900,66800,66900,66800,107
|
|
20230725,103600,958312200,66800,66600,66800,66500,106
|
|
20230725,103500,951251900,66600,66800,66800,66600,28
|
|
20230725,103400,949384300,66800,66800,66800,66700,20
|
|
20230725,103300,948049800,66500,66500,66800,66500,29
|
|
20230725,103200,946115900,66800,66400,66800,66400,94
|
|
20230725,103100,939852100,66600,66700,66700,66600,4
|
|
20230725,103000,939585500,66400,66700,66800,66400,202
|
|
20230725,102900,926124200,66700,66700,66700,66700,14
|
|
20230725,102800,925190400,66700,66500,66800,66500,46
|
|
20230725,102700,922128200,66500,66500,66800,66500,57
|
|
20230725,102600,918324200,66600,66700,66700,66600,16
|
|
20230725,102500,917258400,66600,66600,66800,66600,6
|
|
20230725,102400,916858200,66800,66400,66800,66400,149
|
|
20230725,102300,906937100,66500,66400,66500,66400,70
|
|
20230725,102200,902284100,66500,66400,66700,66400,547
|
|
20230725,102100,865899200,66500,66500,66500,66500,13
|
|
20230725,102000,865034700,66400,66500,66600,66400,160
|
|
20230725,101900,854394600,66600,66400,66600,66400,183
|
|
20230725,101800,842235900,66500,66500,66600,66400,33
|
|
20230725,101700,840040900,66600,66500,66600,66400,199
|
|
20230725,101600,826801700,66600,66600,66600,66400,205
|
|
20230725,101500,813168700,66500,66600,66600,66500,78
|
|
20230725,101400,807980300,66600,66600,66700,66600,126
|
|
20230725,101300,799588600,66600,66600,66700,66600,31
|
|
20230725,101200,797523600,66700,66600,66700,66600,44
|
|
20230725,101100,794591200,66700,66600,66700,66600,47
|
|
20230725,101000,791458800,66700,66600,66800,66500,46
|
|
20230725,100900,788389200,66700,66700,66700,66600,89
|
|
20230725,100800,782455100,66600,66600,66700,66500,41
|
|
20230725,100700,779724400,66600,66600,66700,66600,259
|
|
20230725,100600,762471600,66600,66600,66600,66600,1
|
|
20230725,100500,762405000,66600,66600,66600,66500,45
|
|
20230725,100400,759410700,66500,66600,66600,66500,26
|
|
20230725,100300,757679700,66700,66700,66700,66500,7
|
|
20230725,100200,757213300,66700,66700,66700,66700,77
|
|
20230725,100100,752077400,66700,66500,66700,66400,83
|
|
20230725,100000,746559200,66500,66400,66500,66300,68
|
|
20230725,095900,742041300,66500,66300,66500,66300,14
|
|
20230725,095800,741110500,66300,66400,66500,66300,43
|
|
20230725,095700,738254600,66400,66500,66500,66400,48
|
|
20230725,095600,735064800,66500,66300,66500,66300,111
|
|
20230725,095500,727689200,66400,66500,66500,66400,162
|
|
20230725,095400,716930700,66400,66500,66500,66400,31
|
|
20230725,095300,714871400,66500,66400,66500,66400,17
|
|
20230725,095200,713741400,66500,66400,66500,66400,90
|
|
20230725,095100,707759200,66500,66500,66500,66500,10
|
|
20230725,095000,707094200,66500,66400,66500,66400,94
|
|
20230725,094900,700846000,66500,66400,66500,66400,10
|
|
20230725,094800,700181500,66500,66400,66500,66400,100
|
|
20230725,094700,693538600,66500,66600,66600,66400,169
|
|
20230725,094600,682306900,66600,66600,66600,66500,349
|
|
20230725,094500,659095600,66600,66500,66600,66500,55
|
|
20230725,094400,655436200,66700,66400,66700,66400,60
|
|
20230725,094300,651440300,66600,66400,66600,66400,203
|
|
20230725,094200,637937100,66500,66500,66500,66400,419
|
|
20230725,094100,610079100,66600,66700,66700,66500,243
|
|
20230725,094000,593896200,66700,66700,66900,66600,368
|
|
20230725,093900,569344700,67000,67000,67000,67000,8
|
|
20230725,093800,568808700,67000,66700,67000,66700,143
|
|
20230725,093700,559256600,66800,66900,66900,66700,230
|
|
20230725,093600,543895800,66900,66800,66900,66800,99
|
|
20230725,093500,537280200,66800,66800,66900,66800,68
|
|
20230725,093400,532735800,66900,66900,66900,66800,53
|
|
20230725,093300,529194300,66800,66900,67000,66800,8
|
|
20230725,093200,528658700,67000,66900,67000,66900,97
|
|
20230725,093100,522167000,67000,67000,67200,66900,293
|
|
20230725,093000,502544100,67100,67000,67100,67000,48
|
|
20230725,092900,499326100,67100,67100,67100,67000,143
|
|
20230725,092800,489736700,67200,67000,67200,67000,8
|
|
20230725,092700,489200200,67100,67200,67200,67000,38
|
|
20230725,092600,486652200,67200,67100,67200,67000,369
|
|
20230725,092500,461871700,67100,67100,67200,67000,187
|
|
20230725,092400,449321700,67200,67100,67200,67100,78
|
|
20230725,092300,444085700,67200,67200,67200,67100,72
|
|
20230725,092200,439249500,67100,67100,67200,67100,67
|
|
20230725,092100,434751000,67300,67100,67300,67100,51
|
|
20230725,092000,431324000,67200,67400,67400,67100,192
|
|
20230725,091900,418427900,67400,67400,67400,67300,65
|
|
20230725,091800,414052500,67400,67400,67600,67400,832
|
|
20230725,091700,357924800,67400,67000,67400,67000,901
|
|
20230725,091600,297387400,67000,66800,67000,66800,201
|
|
20230725,091500,283951000,66800,66800,67000,66800,84
|
|
20230725,091400,278337300,66800,67100,67100,66800,16
|
|
20230725,091300,277264800,67100,66800,67100,66700,134
|
|
20230725,091200,268302000,66700,66700,67200,66700,364
|
|
20230725,091100,243911500,67000,66900,67000,66700,525
|
|
20230725,091000,208827900,66800,66700,67000,66700,78
|
|
20230725,090900,203620600,67100,66900,67100,66700,418
|
|
20230725,090800,175690700,66900,66800,67200,66800,117
|
|
20230725,090700,167861600,66800,67200,67200,66800,83
|
|
20230725,090600,162293900,67200,66800,67200,66700,522
|
|
20230725,090500,127338800,66800,66900,67000,66700,715
|
|
20230725,090400,79497700,66800,66600,67000,66600,174
|
|
20230725,090300,67870700,66600,66600,67000,66500,237
|
|
20230725,090200,52063500,66900,66500,67000,66500,164
|
|
20230725,090100,41135100,66500,66700,67100,66500,346
|
|
20230725,090000,18086700,66700,66700,67200,66700,269
|