638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,193500,782847700,66300,66300,66300,66300,278
|
|
20230725,193400,782847700,66300,66300,66300,66300,0
|
|
20230725,193300,782847700,66300,66300,66300,66300,0
|
|
20230725,193200,782847700,66300,66300,66300,66300,0
|
|
20230725,193100,782847700,66300,66300,66300,66300,0
|
|
20230725,193000,782847700,66300,66300,66300,66300,0
|
|
20230725,192900,782847700,66300,66300,66300,66300,0
|
|
20230725,192800,782847700,66300,66300,66300,66300,0
|
|
20230725,192700,782847700,66300,66300,66300,66300,0
|
|
20230725,192600,782847700,66300,66300,66300,66300,0
|
|
20230725,192500,782847700,66300,66300,66300,66300,0
|
|
20230725,192400,782847700,66300,66300,66300,66300,0
|
|
20230725,192300,782847700,66300,66300,66300,66300,0
|
|
20230725,192200,782847700,66300,66300,66300,66300,0
|
|
20230725,192100,782847700,66300,66300,66300,66300,0
|
|
20230725,192000,782847700,66300,66300,66300,66300,0
|
|
20230725,191900,782847700,66300,66300,66300,66300,0
|
|
20230725,191800,782847700,66300,66300,66300,66300,0
|
|
20230725,191700,782847700,66300,66300,66300,66300,0
|
|
20230725,191600,782847700,66300,66300,66300,66300,0
|
|
20230725,191500,782847700,66300,66300,66300,66300,0
|
|
20230725,191400,782847700,66300,66300,66300,66300,0
|
|
20230725,191300,782847700,66300,66300,66300,66300,0
|
|
20230725,191200,782847700,66300,66300,66300,66300,0
|
|
20230725,191100,782847700,66300,66300,66300,66300,0
|
|
20230725,191000,782847700,66300,66300,66300,66300,0
|
|
20230725,190900,782847700,66300,66300,66300,66300,0
|
|
20230725,190800,782847700,66300,66300,66300,66300,0
|
|
20230725,190700,782847700,66300,66300,66300,66300,0
|
|
20230725,190600,782847700,66300,66300,66300,66300,0
|
|
20230725,190500,782847700,66300,66300,66300,66300,278
|
|
20230725,190400,782847700,66300,66300,66300,66300,0
|
|
20230725,190300,782847700,66300,66300,66300,66300,0
|
|
20230725,190200,782847700,66300,66300,66300,66300,0
|
|
20230725,190100,782847700,66300,66300,66300,66300,0
|
|
20230725,190000,782847700,66300,66300,66300,66300,0
|
|
20230725,185900,782847700,66300,66300,66300,66300,0
|
|
20230725,185800,782847700,66300,66300,66300,66300,0
|
|
20230725,185700,782847700,66300,66300,66300,66300,0
|
|
20230725,185600,782847700,66300,66300,66300,66300,0
|
|
20230725,185500,782847700,66300,66300,66300,66300,0
|
|
20230725,185400,782847700,66300,66300,66300,66300,0
|
|
20230725,185300,782847700,66300,66300,66300,66300,0
|
|
20230725,185200,782847700,66300,66300,66300,66300,0
|
|
20230725,185100,782847700,66300,66300,66300,66300,0
|
|
20230725,185000,782847700,66300,66300,66300,66300,0
|
|
20230725,184900,782847700,66300,66300,66300,66300,0
|
|
20230725,184800,782847700,66300,66300,66300,66300,0
|
|
20230725,184700,782847700,66300,66300,66300,66300,0
|
|
20230725,184600,782847700,66300,66300,66300,66300,0
|
|
20230725,184500,782847700,66300,66300,66300,66300,0
|
|
20230725,184400,782847700,66300,66300,66300,66300,0
|
|
20230725,184300,782847700,66300,66300,66300,66300,0
|
|
20230725,184200,782847700,66300,66300,66300,66300,0
|
|
20230725,184100,782847700,66300,66300,66300,66300,0
|
|
20230725,184000,782847700,66300,66300,66300,66300,0
|
|
20230725,183900,782847700,66300,66300,66300,66300,0
|
|
20230725,183800,782847700,66300,66300,66300,66300,0
|
|
20230725,183700,782847700,66300,66300,66300,66300,0
|
|
20230725,183600,782847700,66300,66300,66300,66300,0
|
|
20230725,183500,782847700,66300,66300,66300,66300,278
|
|
20230725,183400,782847700,66300,66300,66300,66300,0
|
|
20230725,183300,782847700,66300,66300,66300,66300,0
|
|
20230725,183200,782847700,66300,66300,66300,66300,0
|
|
20230725,183100,782847700,66300,66300,66300,66300,0
|
|
20230725,183000,782847700,66300,66300,66300,66300,0
|
|
20230725,182900,782847700,66300,66300,66300,66300,0
|
|
20230725,182800,782847700,66300,66300,66300,66300,0
|
|
20230725,182700,782847700,66300,66300,66300,66300,0
|
|
20230725,182600,782847700,66300,66300,66300,66300,0
|
|
20230725,182500,782847700,66300,66300,66300,66300,0
|
|
20230725,182400,782847700,66300,66300,66300,66300,0
|
|
20230725,182300,782847700,66300,66300,66300,66300,0
|
|
20230725,182200,782847700,66300,66300,66300,66300,0
|
|
20230725,182100,782847700,66300,66300,66300,66300,0
|
|
20230725,182000,782847700,66300,66300,66300,66300,0
|
|
20230725,181900,782847700,66300,66300,66300,66300,0
|
|
20230725,181800,782847700,66300,66300,66300,66300,0
|
|
20230725,181700,782847700,66300,66300,66300,66300,0
|
|
20230725,181600,782847700,66300,66300,66300,66300,0
|
|
20230725,181500,782847700,66300,66300,66300,66300,0
|
|
20230725,181400,782847700,66300,66300,66300,66300,0
|
|
20230725,181300,782847700,66300,66300,66300,66300,0
|
|
20230725,181200,782847700,66300,66300,66300,66300,0
|
|
20230725,181100,782847700,66300,66300,66300,66300,0
|
|
20230725,181000,782847700,66300,66300,66300,66300,0
|
|
20230725,180900,782847700,66300,66300,66300,66300,0
|
|
20230725,180800,782847700,66300,66300,66300,66300,0
|
|
20230725,180700,782847700,66300,66300,66300,66300,0
|
|
20230725,180600,782847700,66300,66300,66300,66300,0
|
|
20230725,180500,782847700,66300,66300,66300,66300,278
|
|
20230725,180400,782847700,66300,66300,66300,66300,0
|
|
20230725,180300,782847700,66300,66300,66300,66300,0
|
|
20230725,180200,782847700,66300,66300,66300,66300,0
|
|
20230725,180100,782847700,66300,66300,66300,66300,0
|
|
20230725,180000,782847700,66300,66300,66300,66300,0
|
|
20230725,175900,782847700,66300,66300,66300,66300,0
|
|
20230725,175800,782847700,66300,66300,66300,66300,0
|
|
20230725,175700,782847700,66300,66300,66300,66300,0
|
|
20230725,175600,782847700,66300,66300,66300,66300,0
|
|
20230725,175500,782847700,66300,66300,66300,66300,0
|
|
20230725,175400,782847700,66300,66300,66300,66300,0
|
|
20230725,175300,782847700,66300,66300,66300,66300,0
|
|
20230725,175200,782847700,66300,66300,66300,66300,0
|
|
20230725,175100,782847700,66300,66300,66300,66300,0
|
|
20230725,175000,782847700,66300,66300,66300,66300,0
|
|
20230725,174900,782847700,66300,66300,66300,66300,0
|
|
20230725,174800,782847700,66300,66300,66300,66300,0
|
|
20230725,174700,782847700,66300,66300,66300,66300,0
|
|
20230725,174600,782847700,66300,66300,66300,66300,0
|
|
20230725,174500,782847700,66300,66300,66300,66300,0
|
|
20230725,174400,782847700,66300,66300,66300,66300,0
|
|
20230725,174300,782847700,66300,66300,66300,66300,0
|
|
20230725,174200,782847700,66300,66300,66300,66300,0
|
|
20230725,174100,782847700,66300,66300,66300,66300,0
|
|
20230725,174000,782847700,66300,66300,66300,66300,0
|
|
20230725,173900,782847700,66300,66300,66300,66300,0
|
|
20230725,173800,782847700,66300,66300,66300,66300,0
|
|
20230725,173700,782847700,66300,66300,66300,66300,0
|
|
20230725,173600,782847700,66300,66300,66300,66300,0
|
|
20230725,173500,782847700,66300,66300,66300,66300,278
|
|
20230725,173400,782847700,66300,66300,66300,66300,0
|
|
20230725,173300,782847700,66300,66300,66300,66300,0
|
|
20230725,173200,782847700,66300,66300,66300,66300,0
|
|
20230725,173100,782847700,66300,66300,66300,66300,0
|
|
20230725,173000,782847700,66300,66300,66300,66300,0
|
|
20230725,172900,782847700,66300,66300,66300,66300,0
|
|
20230725,172800,782847700,66300,66300,66300,66300,0
|
|
20230725,172700,782847700,66300,66300,66300,66300,0
|
|
20230725,172600,782847700,66300,66300,66300,66300,0
|
|
20230725,172500,782847700,66300,66300,66300,66300,0
|
|
20230725,172400,782847700,66300,66300,66300,66300,0
|
|
20230725,172300,782847700,66300,66300,66300,66300,0
|
|
20230725,172200,782847700,66300,66300,66300,66300,0
|
|
20230725,172100,782847700,66300,66300,66300,66300,0
|
|
20230725,172000,782847700,66300,66300,66300,66300,0
|
|
20230725,171900,782847700,66300,66300,66300,66300,0
|
|
20230725,171800,782847700,66300,66300,66300,66300,0
|
|
20230725,171700,782847700,66300,66300,66300,66300,0
|
|
20230725,171600,782847700,66300,66300,66300,66300,0
|
|
20230725,171500,782847700,66300,66300,66300,66300,0
|
|
20230725,171400,782847700,66300,66300,66300,66300,0
|
|
20230725,171300,782847700,66300,66300,66300,66300,0
|
|
20230725,171200,782847700,66300,66300,66300,66300,0
|
|
20230725,171100,782847700,66300,66300,66300,66300,0
|
|
20230725,171000,782847700,66300,66300,66300,66300,0
|
|
20230725,170900,782847700,66300,66300,66300,66300,0
|
|
20230725,170800,782847700,66300,66300,66300,66300,0
|
|
20230725,170700,782847700,66300,66300,66300,66300,0
|
|
20230725,170600,782847700,66300,66300,66300,66300,0
|
|
20230725,170500,782847700,66300,66300,66300,66300,278
|
|
20230725,170400,782847700,66300,66300,66300,66300,0
|
|
20230725,170300,782847700,66300,66300,66300,66300,0
|
|
20230725,170200,782847700,66300,66300,66300,66300,0
|
|
20230725,170100,782847700,66300,66300,66300,66300,0
|
|
20230725,170000,782847700,66300,66300,66300,66300,0
|
|
20230725,165900,782847700,66300,66300,66300,66300,0
|
|
20230725,165800,782847700,66300,66300,66300,66300,0
|
|
20230725,165700,782847700,66300,66300,66300,66300,0
|
|
20230725,165600,782847700,66300,66300,66300,66300,0
|
|
20230725,165500,782847700,66300,66300,66300,66300,0
|
|
20230725,165400,782847700,66300,66300,66300,66300,0
|
|
20230725,165300,782847700,66300,66300,66300,66300,0
|
|
20230725,165200,782847700,66300,66300,66300,66300,0
|
|
20230725,165100,782847700,66300,66300,66300,66300,0
|
|
20230725,165000,782847700,66300,66300,66300,66300,0
|
|
20230725,164900,782847700,66300,66300,66300,66300,0
|
|
20230725,164800,782847700,66300,66300,66300,66300,0
|
|
20230725,164700,782847700,66300,66300,66300,66300,0
|
|
20230725,164600,782847700,66300,66300,66300,66300,0
|
|
20230725,164500,782847700,66300,66300,66300,66300,0
|
|
20230725,164400,782847700,66300,66300,66300,66300,0
|
|
20230725,164300,782847700,66300,66300,66300,66300,0
|
|
20230725,164200,782847700,66300,66300,66300,66300,0
|
|
20230725,164100,782847700,66300,66300,66300,66300,0
|
|
20230725,164000,782847700,66300,66300,66300,66300,0
|
|
20230725,163900,782847700,66300,66300,66300,66300,0
|
|
20230725,163800,782847700,66300,66300,66300,66300,0
|
|
20230725,163700,782847700,66300,66300,66300,66300,0
|
|
20230725,163600,782847700,66300,66300,66300,66300,0
|
|
20230725,163500,782847700,66300,66300,66300,66300,278
|
|
20230725,163400,782847700,66300,66300,66300,66300,0
|
|
20230725,163300,782847700,66300,66300,66300,66300,0
|
|
20230725,163200,782847700,66300,66300,66300,66300,0
|
|
20230725,163100,782847700,66300,66300,66300,66300,0
|
|
20230725,163000,782847700,66300,66300,66300,66300,0
|
|
20230725,162900,782847700,66300,66300,66300,66300,0
|
|
20230725,162800,782847700,66300,66300,66300,66300,0
|
|
20230725,162700,782847700,66300,66300,66300,66300,0
|
|
20230725,162600,782847700,66300,66300,66300,66300,0
|
|
20230725,162500,782847700,66300,66300,66300,66300,0
|
|
20230725,162400,782847700,66300,66300,66300,66300,0
|
|
20230725,162300,782847700,66300,66300,66300,66300,0
|
|
20230725,162200,782847700,66300,66300,66300,66300,0
|
|
20230725,162100,782847700,66300,66300,66300,66300,0
|
|
20230725,162000,782847700,66300,66300,66300,66300,0
|
|
20230725,161900,782847700,66300,66300,66300,66300,0
|
|
20230725,161800,782847700,66300,66300,66300,66300,0
|
|
20230725,161700,782847700,66300,66300,66300,66300,0
|
|
20230725,161600,782847700,66300,66300,66300,66300,0
|
|
20230725,161500,782847700,66300,66300,66300,66300,0
|
|
20230725,161400,782847700,66300,66300,66300,66300,0
|
|
20230725,161300,782847700,66300,66300,66300,66300,0
|
|
20230725,161200,782847700,66300,66300,66300,66300,0
|
|
20230725,161100,782847700,66300,66300,66300,66300,0
|
|
20230725,161000,782847700,66300,66300,66300,66300,0
|
|
20230725,160900,782847700,66300,66300,66300,66300,0
|
|
20230725,160800,782847700,66300,66300,66300,66300,0
|
|
20230725,160700,782847700,66300,66300,66300,66300,0
|
|
20230725,160600,782847700,66300,66300,66300,66300,0
|
|
20230725,160500,782847700,66300,66300,66300,66300,278
|
|
20230725,160400,782847700,66300,66300,66300,66300,0
|
|
20230725,160300,782847700,66300,66300,66300,66300,0
|
|
20230725,160200,782847700,66300,66300,66300,66300,0
|
|
20230725,160100,782847700,66300,66300,66300,66300,0
|
|
20230725,160000,782847700,66300,66300,66300,66300,0
|
|
20230725,155900,782847700,66300,66300,66300,66300,0
|
|
20230725,155800,782847700,66300,66300,66300,66300,0
|
|
20230725,155700,782847700,66300,66300,66300,66300,0
|
|
20230725,155600,782847700,66300,66300,66300,66300,0
|
|
20230725,155500,782847700,66300,66300,66300,66300,0
|
|
20230725,155400,782847700,66300,66300,66300,66300,0
|
|
20230725,155300,782847700,66300,66300,66300,66300,0
|
|
20230725,155200,782847700,66300,66300,66300,66300,0
|
|
20230725,155100,782847700,66300,66300,66300,66300,0
|
|
20230725,155000,782847700,66300,66300,66300,66300,0
|
|
20230725,154900,782847700,66300,66300,66300,66300,0
|
|
20230725,154800,782847700,66300,66300,66300,66300,0
|
|
20230725,154700,782847700,66300,66300,66300,66300,0
|
|
20230725,154600,782847700,66300,66300,66300,66300,0
|
|
20230725,154500,782847700,66300,66300,66300,66300,0
|
|
20230725,154400,782847700,66300,66300,66300,66300,0
|
|
20230725,154300,782847700,66300,66300,66300,66300,0
|
|
20230725,154200,782847700,66300,66300,66300,66300,0
|
|
20230725,154100,782847700,66300,66300,66300,66300,0
|
|
20230725,154000,782847700,66300,66300,66300,66300,0
|
|
20230725,153900,782847700,66300,66300,66300,66300,0
|
|
20230725,153800,782847700,66300,66300,66300,66300,0
|
|
20230725,153700,782847700,66300,66300,66300,66300,0
|
|
20230725,153600,782847700,66300,66300,66300,66300,0
|
|
20230725,153500,782847700,66300,66300,66300,66300,278
|
|
20230725,153400,782847700,66300,66300,66300,66300,0
|
|
20230725,153300,782847700,66300,66300,66300,66300,0
|
|
20230725,153200,782847700,66300,66300,66300,66300,0
|
|
20230725,153100,782847700,66300,66300,66300,66300,0
|
|
20230725,153000,782847700,66300,66300,66300,66300,278
|
|
20230725,152900,764416300,65700,65700,65700,65700,0
|
|
20230725,152800,764416300,65700,65700,65700,65700,0
|
|
20230725,152700,764416300,65700,65700,65700,65700,0
|
|
20230725,152600,764416300,65700,65700,65700,65700,0
|
|
20230725,152500,764416300,65700,65700,65700,65700,0
|
|
20230725,152400,764416300,65700,65700,65700,65700,0
|
|
20230725,152300,764416300,65700,65700,65700,65700,0
|
|
20230725,152200,764416300,65700,65700,65700,65700,0
|
|
20230725,152100,764416300,65700,65700,65700,65700,0
|
|
20230725,152000,764416300,65700,65700,65700,65700,0
|
|
20230725,151900,764416300,65700,66000,66100,65600,49
|
|
20230725,151800,761187100,65600,65600,65600,65600,0
|
|
20230725,151700,761187100,65600,65600,65600,65600,0
|
|
20230725,151600,761187100,65600,65600,65600,65600,0
|
|
20230725,151500,761187100,65600,65700,65700,65600,19
|
|
20230725,151400,759939600,65900,65900,65900,65900,17
|
|
20230725,151300,758819300,65900,65900,65900,65900,28
|
|
20230725,151200,756974100,65700,65700,65700,65700,0
|
|
20230725,151100,756974100,65700,65700,65700,65700,0
|
|
20230725,151000,756974100,65700,65700,65700,65700,1
|
|
20230725,150900,756908400,65700,65700,65700,65700,0
|
|
20230725,150800,756908400,65700,66000,66000,65700,6
|
|
20230725,150700,756513900,66000,65900,66000,65900,21
|
|
20230725,150600,755129100,65500,65500,65500,65500,0
|
|
20230725,150500,755129100,65500,65500,65500,65500,0
|
|
20230725,150400,755129100,65500,65500,65500,65500,75
|
|
20230725,150300,750216600,65400,65400,65400,65400,8
|
|
20230725,150200,749693400,65500,65500,65500,65500,1
|
|
20230725,150100,749627900,65500,65500,65500,65500,1
|
|
20230725,150000,749562400,65600,65700,65700,65600,63
|
|
20230725,145900,745429500,65900,65900,65900,65900,0
|
|
20230725,145800,745429500,65900,65900,65900,65900,1
|
|
20230725,145700,745363600,65900,65900,65900,65900,0
|
|
20230725,145600,745363600,65900,65900,65900,65900,1
|
|
20230725,145500,745297700,66000,65800,66000,65800,25
|
|
20230725,145400,743650800,65700,65700,65700,65700,16
|
|
20230725,145300,742599600,65700,65700,65700,65700,0
|
|
20230725,145200,742599600,65700,65700,65700,65700,0
|
|
20230725,145100,742599600,65700,65700,65700,65700,2
|
|
20230725,145000,742468200,65600,65600,65600,65600,7
|
|
20230725,144900,742009000,65500,65500,65500,65500,0
|
|
20230725,144800,742009000,65500,65400,65500,65400,301
|
|
20230725,144700,722318900,65400,65200,65400,65200,459
|
|
20230725,144600,692308500,65200,65200,65200,65200,10
|
|
20230725,144500,691656500,65200,65200,65200,65200,0
|
|
20230725,144400,691656500,65200,65100,65200,65100,25
|
|
20230725,144300,690027500,65100,65100,65100,65100,0
|
|
20230725,144200,690027500,65100,64700,65100,64700,1572
|
|
20230725,144100,588309900,64700,64700,64700,64700,0
|
|
20230725,144000,588309900,64700,64700,64700,64700,0
|
|
20230725,143900,588309900,64700,64500,64700,64500,10
|
|
20230725,143800,587664500,64700,64700,64700,64700,2
|
|
20230725,143700,587535100,64700,64700,64700,64700,0
|
|
20230725,143600,587535100,64700,64500,64700,64500,8
|
|
20230725,143500,587018900,64700,64600,64700,64600,199
|
|
20230725,143400,574163400,64600,64600,64600,64600,1
|
|
20230725,143300,574098800,64700,64700,64700,64700,2
|
|
20230725,143200,573969400,64700,64700,64700,64700,0
|
|
20230725,143100,573969400,64700,64700,64700,64700,6
|
|
20230725,143000,573581200,64600,64700,64700,64600,163
|
|
20230725,142900,563035800,64700,64800,64800,64700,33
|
|
20230725,142800,560900300,64700,64700,64700,64700,33
|
|
20230725,142700,558765200,64700,64900,64900,64700,34
|
|
20230725,142600,556565200,64700,64700,64700,64700,99
|
|
20230725,142500,550159900,64700,64800,64800,64700,33
|
|
20230725,142400,548024700,64700,64700,64700,64700,33
|
|
20230725,142300,545889600,64700,64700,64700,64700,33
|
|
20230725,142200,543754500,64700,64700,64700,64700,33
|
|
20230725,142100,541619400,64700,64700,64900,64700,67
|
|
20230725,142000,537284300,64700,64700,64700,64700,33
|
|
20230725,141900,535149200,64700,65000,65100,64700,84
|
|
20230725,141800,529694500,65000,64800,65000,64700,134
|
|
20230725,141700,521012200,64800,64800,64800,64800,33
|
|
20230725,141600,518873800,65100,64800,65100,64800,34
|
|
20230725,141500,516670300,64800,64800,64800,64800,33
|
|
20230725,141400,514531900,64800,65100,65100,64800,34
|
|
20230725,141300,512328400,64800,65100,65100,64800,34
|
|
20230725,141200,510124900,64800,64800,65100,64800,67
|
|
20230725,141100,505783000,65100,64800,65100,64800,35
|
|
20230725,141000,503514700,64800,65100,65100,64800,35
|
|
20230725,140900,501246400,65100,64800,65100,64800,35
|
|
20230725,140800,498978100,65100,65100,65100,64800,45
|
|
20230725,140700,496058800,64800,64900,64900,64800,41
|
|
20230725,140600,493399900,65200,65200,65200,64900,36
|
|
20230725,140500,491061900,65000,65200,65200,65000,35
|
|
20230725,140400,488786700,65000,65200,65200,65000,352
|
|
20230725,140300,465906500,65000,65000,65200,65000,72
|
|
20230725,140200,461226000,65200,65200,65200,65000,22
|
|
20230725,140100,459795600,65000,65000,65000,65000,0
|
|
20230725,140000,459795600,65000,65100,65100,65000,506
|
|
20230725,135900,426861200,65200,65200,65200,65200,0
|
|
20230725,135800,426861200,65200,65200,65200,65200,0
|
|
20230725,135700,426861200,65200,65200,65200,65200,0
|
|
20230725,135600,426861200,65200,65200,65200,65200,0
|
|
20230725,135500,426861200,65200,65200,65200,65200,1
|
|
20230725,135400,426796000,65200,65200,65200,65200,13
|
|
20230725,135300,425948400,65300,65300,65300,65300,0
|
|
20230725,135200,425948400,65300,65300,65300,65300,0
|
|
20230725,135100,425948400,65300,65300,65300,65300,0
|
|
20230725,135000,425948400,65300,65300,65300,65300,1
|
|
20230725,134900,425883100,65200,65200,65200,65200,16
|
|
20230725,134800,424839900,65300,65200,65300,65200,10
|
|
20230725,134700,424187100,65200,65200,65200,65200,0
|
|
20230725,134600,424187100,65200,65200,65200,65200,7
|
|
20230725,134500,423730700,65200,65200,65200,65200,2
|
|
20230725,134400,423600300,65200,65200,65200,65200,0
|
|
20230725,134300,423600300,65200,65200,65200,65200,0
|
|
20230725,134200,423600300,65200,65200,65200,65200,1
|
|
20230725,134100,423535100,65200,65200,65200,65200,0
|
|
20230725,134000,423535100,65200,65100,65200,65100,3
|
|
20230725,133900,423339600,65200,65200,65200,65200,0
|
|
20230725,133800,423339600,65200,65200,65200,65200,21
|
|
20230725,133700,421970400,65100,65100,65100,65100,39
|
|
20230725,133600,419431500,65200,65200,65200,65200,0
|
|
20230725,133500,419431500,65200,65200,65200,65200,0
|
|
20230725,133400,419431500,65200,65200,65200,65200,0
|
|
20230725,133300,419431500,65200,65200,65200,65200,0
|
|
20230725,133200,419431500,65200,65200,65200,65200,0
|
|
20230725,133100,419431500,65200,65100,65200,65100,17
|
|
20230725,133000,418324600,65100,65100,65100,65100,15
|
|
20230725,132900,417348100,65200,65200,65200,65200,1
|
|
20230725,132800,417282900,65200,65100,65200,65100,6
|
|
20230725,132700,416892000,65200,65200,65200,65200,0
|
|
20230725,132600,416892000,65200,65200,65200,65200,2
|
|
20230725,132500,416761600,65100,65100,65100,65100,7
|
|
20230725,132400,416305900,65100,65100,65200,65100,102
|
|
20230725,132300,409665600,65300,65300,65300,65300,0
|
|
20230725,132200,409665600,65300,65000,65300,65000,78
|
|
20230725,132100,404581300,65100,65100,65100,65100,64
|
|
20230725,132000,400414900,65200,65200,65200,65200,0
|
|
20230725,131900,400414900,65200,65200,65200,65200,0
|
|
20230725,131800,400414900,65200,65200,65200,65200,0
|
|
20230725,131700,400414900,65200,65200,65200,65200,0
|
|
20230725,131600,400414900,65200,65200,65200,65200,0
|
|
20230725,131500,400414900,65200,65200,65200,65200,0
|
|
20230725,131400,400414900,65200,65200,65200,65200,0
|
|
20230725,131300,400414900,65200,65200,65200,65200,0
|
|
20230725,131200,400414900,65200,65200,65200,65200,0
|
|
20230725,131100,400414900,65200,65200,65200,65200,0
|
|
20230725,131000,400414900,65200,65200,65200,65200,0
|
|
20230725,130900,400414900,65200,65200,65200,65200,0
|
|
20230725,130800,400414900,65200,65200,65200,65200,2
|
|
20230725,130700,400284500,65200,65200,65200,65200,2
|
|
20230725,130600,400154100,65200,65200,65200,65200,1
|
|
20230725,130500,400088900,65200,65200,65200,65200,0
|
|
20230725,130400,400088900,65200,65200,65200,65200,0
|
|
20230725,130300,400088900,65200,65200,65200,65200,2
|
|
20230725,130200,399958500,65300,65300,65300,65300,0
|
|
20230725,130100,399958500,65300,65300,65300,65300,0
|
|
20230725,130000,399958500,65300,65300,65300,65300,0
|
|
20230725,125900,399958500,65300,65200,65300,65200,36
|
|
20230725,125800,397610300,65200,65200,65200,65200,5
|
|
20230725,125700,397284300,65300,65300,65300,65300,0
|
|
20230725,125600,397284300,65300,65300,65300,65300,0
|
|
20230725,125500,397284300,65300,65300,65300,65300,6
|
|
20230725,125400,396892500,65200,65200,65200,65200,1
|
|
20230725,125300,396827300,65300,65300,65300,65300,0
|
|
20230725,125200,396827300,65300,65300,65300,65300,0
|
|
20230725,125100,396827300,65300,65300,65300,65300,0
|
|
20230725,125000,396827300,65300,65300,65300,65300,37
|
|
20230725,124900,394411200,65300,65300,65300,65300,0
|
|
20230725,124800,394411200,65300,65300,65300,65300,0
|
|
20230725,124700,394411200,65300,65300,65300,65300,10
|
|
20230725,124600,393758200,65300,65300,65300,65300,0
|
|
20230725,124500,393758200,65300,65300,65300,65300,1
|
|
20230725,124400,393692900,65200,65200,65200,65200,3
|
|
20230725,124300,393497300,65300,65300,65300,65300,0
|
|
20230725,124200,393497300,65300,65300,65300,65300,1
|
|
20230725,124100,393432000,65200,65200,65200,65200,30
|
|
20230725,124000,391476000,65300,65300,65300,65300,0
|
|
20230725,123900,391476000,65300,65300,65300,65300,0
|
|
20230725,123800,391476000,65300,65300,65300,65300,0
|
|
20230725,123700,391476000,65300,65400,65400,65300,29
|
|
20230725,123600,389580400,65300,65300,65300,65300,17
|
|
20230725,123500,388470300,65300,65300,65300,65300,0
|
|
20230725,123400,388470300,65300,65300,65300,65300,0
|
|
20230725,123300,388470300,65300,65300,65300,65300,0
|
|
20230725,123200,388470300,65300,65300,65300,65300,0
|
|
20230725,123100,388470300,65300,65300,65300,65300,15
|
|
20230725,123000,387490800,65300,65300,65300,65300,0
|
|
20230725,122900,387490800,65300,65300,65300,65300,24
|
|
20230725,122800,385923600,65300,65300,65300,65300,0
|
|
20230725,122700,385923600,65300,65300,65300,65300,0
|
|
20230725,122600,385923600,65300,65300,65300,65300,0
|
|
20230725,122500,385923600,65300,65300,65300,65300,0
|
|
20230725,122400,385923600,65300,65300,65300,65300,1
|
|
20230725,122300,385858300,65300,65300,65300,65300,1
|
|
20230725,122200,385793000,65300,65300,65300,65300,1
|
|
20230725,122100,385727700,65300,65300,65300,65300,3
|
|
20230725,122000,385531800,65300,65300,65300,65300,0
|
|
20230725,121900,385531800,65300,65300,65300,65300,0
|
|
20230725,121800,385531800,65300,65300,65300,65300,0
|
|
20230725,121700,385531800,65300,65300,65300,65300,7
|
|
20230725,121600,385074700,65300,65300,65300,65300,0
|
|
20230725,121500,385074700,65300,65300,65300,65300,0
|
|
20230725,121400,385074700,65300,65300,65300,65300,37
|
|
20230725,121300,382658600,65300,65300,65300,65300,0
|
|
20230725,121200,382658600,65300,65300,65300,65300,1
|
|
20230725,121100,382593300,65200,65200,65200,65200,0
|
|
20230725,121000,382593300,65200,65200,65200,65200,0
|
|
20230725,120900,382593300,65200,65200,65200,65200,0
|
|
20230725,120800,382593300,65200,65200,65200,65200,0
|
|
20230725,120700,382593300,65200,65200,65200,65200,0
|
|
20230725,120600,382593300,65200,65200,65200,65200,0
|
|
20230725,120500,382593300,65200,65200,65200,65200,0
|
|
20230725,120400,382593300,65200,65200,65200,65200,0
|
|
20230725,120300,382593300,65200,65200,65200,65200,55
|
|
20230725,120200,379007300,65200,65200,65200,65200,0
|
|
20230725,120100,379007300,65200,65200,65200,65200,0
|
|
20230725,120000,379007300,65200,65200,65200,65200,1
|
|
20230725,115900,378942100,65200,65200,65200,65200,0
|
|
20230725,115800,378942100,65200,65200,65200,65200,0
|
|
20230725,115700,378942100,65200,65200,65200,65200,0
|
|
20230725,115600,378942100,65200,65200,65200,65200,0
|
|
20230725,115500,378942100,65200,65200,65200,65200,0
|
|
20230725,115400,378942100,65200,65200,65200,65200,0
|
|
20230725,115300,378942100,65200,65200,65200,65200,0
|
|
20230725,115200,378942100,65200,65200,65200,65200,0
|
|
20230725,115100,378942100,65200,65200,65200,65100,65
|
|
20230725,115000,374706900,65300,65300,65300,65300,0
|
|
20230725,114900,374706900,65300,65200,65300,65200,2
|
|
20230725,114800,374576400,65300,65300,65300,65300,3
|
|
20230725,114700,374380500,65300,65300,65300,65300,22
|
|
20230725,114600,372943900,65300,65300,65300,65300,1
|
|
20230725,114500,372878600,65300,65300,65300,65300,0
|
|
20230725,114400,372878600,65300,65200,65300,65200,16
|
|
20230725,114300,371835300,65300,65300,65300,65300,0
|
|
20230725,114200,371835300,65300,65300,65300,65300,0
|
|
20230725,114100,371835300,65300,65300,65300,65300,0
|
|
20230725,114000,371835300,65300,65300,65300,65300,0
|
|
20230725,113900,371835300,65300,65300,65300,65300,0
|
|
20230725,113800,371835300,65300,65300,65300,65300,0
|
|
20230725,113700,371835300,65300,65300,65300,65300,0
|
|
20230725,113600,371835300,65300,65300,65300,65300,0
|
|
20230725,113500,371835300,65300,65300,65300,65300,1
|
|
20230725,113400,371770000,65300,65300,65300,65300,0
|
|
20230725,113300,371770000,65300,65300,65300,65300,0
|
|
20230725,113200,371770000,65300,65300,65300,65300,1
|
|
20230725,113100,371704700,65300,65300,65300,65300,0
|
|
20230725,113000,371704700,65300,65300,65300,65300,1
|
|
20230725,112900,371639400,65300,65300,65300,65300,0
|
|
20230725,112800,371639400,65300,65300,65300,65300,10
|
|
20230725,112700,370986400,65300,65300,65300,65300,0
|
|
20230725,112600,370986400,65300,65300,65300,65300,0
|
|
20230725,112500,370986400,65300,65300,65300,65300,0
|
|
20230725,112400,370986400,65300,65300,65300,65300,0
|
|
20230725,112300,370986400,65300,65300,65300,65300,15
|
|
20230725,112200,370006900,65300,65300,65300,65300,0
|
|
20230725,112100,370006900,65300,65300,65300,65300,0
|
|
20230725,112000,370006900,65300,65200,65300,65200,2
|
|
20230725,111900,369876400,65200,65200,65200,65200,0
|
|
20230725,111800,369876400,65200,65300,65300,65200,10
|
|
20230725,111700,369224300,65300,65300,65300,65300,2
|
|
20230725,111600,369093700,65300,65300,65300,65300,10
|
|
20230725,111500,368440700,65300,65300,65300,65300,1
|
|
20230725,111400,368375400,65300,65300,65300,65300,0
|
|
20230725,111300,368375400,65300,65300,65300,65300,0
|
|
20230725,111200,368375400,65300,65300,65300,65300,4
|
|
20230725,111100,368114200,65200,65200,65200,65200,0
|
|
20230725,111000,368114200,65200,65200,65200,65200,0
|
|
20230725,110900,368114200,65200,65200,65200,65200,0
|
|
20230725,110800,368114200,65200,65200,65200,65200,0
|
|
20230725,110700,368114200,65200,65200,65200,65200,0
|
|
20230725,110600,368114200,65200,65200,65200,65200,0
|
|
20230725,110500,368114200,65200,65200,65200,65200,0
|
|
20230725,110400,368114200,65200,65300,65300,65200,5
|
|
20230725,110300,367788100,65300,65300,65300,65300,0
|
|
20230725,110200,367788100,65300,65300,65300,65300,2
|
|
20230725,110100,367657500,65300,65300,65300,65300,1
|
|
20230725,110000,367592200,65200,65200,65200,65200,0
|
|
20230725,105900,367592200,65200,65200,65200,65200,1
|
|
20230725,105800,367527000,65000,64800,65000,64800,163
|
|
20230725,105700,356952800,64700,65400,65400,64700,1889
|
|
20230725,105600,234644200,65300,65300,65300,65300,0
|
|
20230725,105500,234644200,65300,65300,65300,65300,0
|
|
20230725,105400,234644200,65300,65300,65300,65300,0
|
|
20230725,105300,234644200,65300,65300,65300,65300,0
|
|
20230725,105200,234644200,65300,65300,65300,65300,0
|
|
20230725,105100,234644200,65300,65300,65300,65300,0
|
|
20230725,105000,234644200,65300,65300,65300,65300,0
|
|
20230725,104900,234644200,65300,65300,65300,65300,30
|
|
20230725,104800,232685200,65300,65300,65300,65300,10
|
|
20230725,104700,232032200,65200,65200,65200,65200,0
|
|
20230725,104600,232032200,65200,65200,65200,65200,1
|
|
20230725,104500,231967000,65200,65100,65200,65100,10
|
|
20230725,104400,231315900,65100,65100,65100,65100,53
|
|
20230725,104300,227865600,65100,65200,65200,65100,112
|
|
20230725,104200,220573400,65200,65200,65200,65200,0
|
|
20230725,104100,220573400,65200,65200,65200,65200,0
|
|
20230725,104000,220573400,65200,65200,65200,65200,0
|
|
20230725,103900,220573400,65200,65300,65300,65200,47
|
|
20230725,103800,217508700,65400,65400,65400,65400,0
|
|
20230725,103700,217508700,65400,65400,65400,65400,0
|
|
20230725,103600,217508700,65400,65400,65400,65400,0
|
|
20230725,103500,217508700,65400,65400,65400,65400,0
|
|
20230725,103400,217508700,65400,65300,65400,65300,8
|
|
20230725,103300,216986200,65300,65200,65300,65200,40
|
|
20230725,103200,214377200,65300,65300,65300,65300,0
|
|
20230725,103100,214377200,65300,65300,65300,65300,2
|
|
20230725,103000,214246600,65300,65300,65300,65300,12
|
|
20230725,102900,213463000,65300,65300,65300,65300,4
|
|
20230725,102800,213201800,65300,65300,65300,65300,0
|
|
20230725,102700,213201800,65300,65300,65300,65300,0
|
|
20230725,102600,213201800,65300,65300,65300,65300,0
|
|
20230725,102500,213201800,65300,65300,65300,65300,0
|
|
20230725,102400,213201800,65300,65300,65300,65300,0
|
|
20230725,102300,213201800,65300,65300,65300,65300,1
|
|
20230725,102200,213136500,65400,65400,65400,65400,0
|
|
20230725,102100,213136500,65400,65400,65400,65400,0
|
|
20230725,102000,213136500,65400,65400,65400,65400,25
|
|
20230725,101900,211501500,65400,65400,65400,65400,9
|
|
20230725,101800,210912900,65400,65400,65400,65400,0
|
|
20230725,101700,210912900,65400,65400,65400,65400,2
|
|
20230725,101600,210782100,65400,65000,65400,65000,24
|
|
20230725,101500,209221300,65100,65100,65100,65100,46
|
|
20230725,101400,206226700,65200,65200,65200,65200,4
|
|
20230725,101300,205965900,65100,65100,65100,65100,33
|
|
20230725,101200,203817600,65400,65700,65700,64900,1308
|
|
20230725,101100,118664700,65700,65700,65700,65700,0
|
|
20230725,101000,118664700,65700,65800,65800,65700,3
|
|
20230725,100900,118467400,65600,65600,65600,65600,0
|
|
20230725,100800,118467400,65600,65600,65600,65600,0
|
|
20230725,100700,118467400,65600,65600,65600,65600,0
|
|
20230725,100600,118467400,65600,65600,65600,65600,0
|
|
20230725,100500,118467400,65600,65600,65600,65600,0
|
|
20230725,100400,118467400,65600,65600,65600,65600,0
|
|
20230725,100300,118467400,65600,65500,65800,65500,24
|
|
20230725,100200,116894400,65500,65500,65500,65500,0
|
|
20230725,100100,116894400,65500,65500,65500,65500,917
|
|
20230725,100000,56830900,65500,65500,65500,65500,1
|
|
20230725,095900,56765400,65400,65400,65400,65400,8
|
|
20230725,095800,56242200,65500,65500,65500,65500,0
|
|
20230725,095700,56242200,65500,65500,65500,65500,0
|
|
20230725,095600,56242200,65500,65500,65500,65500,0
|
|
20230725,095500,56242200,65500,65500,65500,65500,0
|
|
20230725,095400,56242200,65500,65500,65500,65500,0
|
|
20230725,095300,56242200,65500,65500,65500,65500,0
|
|
20230725,095200,56242200,65500,65500,65500,65500,51
|
|
20230725,095100,52901700,65500,65500,65500,65500,10
|
|
20230725,095000,52246700,65500,65500,65500,65500,0
|
|
20230725,094900,52246700,65500,65500,65500,65500,50
|
|
20230725,094800,48971700,65300,65400,65400,65300,82
|
|
20230725,094700,43616900,65400,65500,65500,65400,4
|
|
20230725,094600,43355200,65500,65500,65500,65500,2
|
|
20230725,094500,43224200,65500,65500,65500,65500,0
|
|
20230725,094400,43224200,65500,65500,65500,65500,2
|
|
20230725,094300,43093200,65400,65400,65400,65400,0
|
|
20230725,094200,43093200,65400,65400,65400,65400,20
|
|
20230725,094100,41785200,65400,65400,65400,65400,0
|
|
20230725,094000,41785200,65400,65400,65400,65400,0
|
|
20230725,093900,41785200,65400,65400,65400,65400,50
|
|
20230725,093800,38515200,65500,65500,65500,65500,11
|
|
20230725,093700,37794700,65500,65500,65500,65500,70
|
|
20230725,093600,33209700,65400,65400,65400,65400,2
|
|
20230725,093500,33078900,65400,65400,65400,65400,1
|
|
20230725,093400,33013500,65400,66000,66000,65400,231
|
|
20230725,093300,17831500,66000,66000,66000,66000,0
|
|
20230725,093200,17831500,66000,66000,66000,66000,13
|
|
20230725,093100,16973500,66000,66000,66000,66000,0
|
|
20230725,093000,16973500,66000,66000,66000,66000,1
|
|
20230725,092900,16907500,66000,66000,66000,66000,0
|
|
20230725,092800,16907500,66000,66000,66000,66000,0
|
|
20230725,092700,16907500,66000,65900,66000,65900,136
|
|
20230725,092600,7932700,65900,65900,65900,65900,8
|
|
20230725,092500,7405500,66000,66000,66000,66000,0
|
|
20230725,092400,7405500,66000,66100,66100,66000,8
|
|
20230725,092300,6877400,66100,66100,66100,66100,0
|
|
20230725,092200,6877400,66100,66100,66100,66100,2
|
|
20230725,092100,6745200,66200,66300,66300,66200,5
|
|
20230725,092000,6413900,66400,66400,66400,66400,0
|
|
20230725,091900,6413900,66400,66400,66400,66400,0
|
|
20230725,091800,6413900,66400,66400,66400,66400,0
|
|
20230725,091700,6413900,66400,66400,66400,66400,0
|
|
20230725,091600,6413900,66400,66400,66400,66400,2
|
|
20230725,091500,6281100,66300,66200,66300,66200,9
|
|
20230725,091400,5685100,66200,66200,66200,66200,1
|
|
20230725,091300,5618900,66200,66200,66200,66200,0
|
|
20230725,091200,5618900,66200,66200,66200,66200,0
|
|
20230725,091100,5618900,66200,66000,66200,66000,34
|
|
20230725,091000,3374100,65900,65900,65900,65900,2
|
|
20230725,090900,3242300,65900,65900,65900,65900,2
|
|
20230725,090800,3110500,65900,66100,66100,65900,3
|
|
20230725,090700,2912500,66000,66000,66000,66000,0
|
|
20230725,090600,2912500,66000,66000,66000,66000,0
|
|
20230725,090500,2912500,66000,66000,66000,66000,2
|
|
20230725,090400,2780500,66200,66200,66200,66200,0
|
|
20230725,090300,2780500,66200,66200,66200,66200,0
|
|
20230725,090200,2780500,66200,66100,66200,66100,32
|
|
20230725,090100,662300,66200,66200,66200,66200,8
|
|
20230725,090000,132700,66300,66400,66400,66300,2
|