655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,195200,11403900,98200,98200,98200,98200,12
|
|
20230725,195100,11403900,98200,98200,98200,98200,0
|
|
20230725,195000,11403900,98200,98200,98200,98200,0
|
|
20230725,194900,11403900,98200,98200,98200,98200,0
|
|
20230725,194800,11403900,98200,98200,98200,98200,0
|
|
20230725,194700,11403900,98200,98200,98200,98200,0
|
|
20230725,194600,11403900,98200,98200,98200,98200,0
|
|
20230725,194500,11403900,98200,98200,98200,98200,0
|
|
20230725,194400,11403900,98200,98200,98200,98200,0
|
|
20230725,194300,11403900,98200,98200,98200,98200,0
|
|
20230725,194200,11403900,98200,98200,98200,98200,0
|
|
20230725,194100,11403900,98200,98200,98200,98200,0
|
|
20230725,194000,11403900,98200,98200,98200,98200,0
|
|
20230725,193900,11403900,98200,98200,98200,98200,0
|
|
20230725,193800,11403900,98200,98200,98200,98200,0
|
|
20230725,193700,11403900,98200,98200,98200,98200,0
|
|
20230725,193600,11403900,98200,98200,98200,98200,0
|
|
20230725,193500,11403900,98200,98200,98200,98200,0
|
|
20230725,193400,11403900,98200,98200,98200,98200,0
|
|
20230725,193300,11403900,98200,98200,98200,98200,0
|
|
20230725,193200,11403900,98200,98200,98200,98200,0
|
|
20230725,193100,11403900,98200,98200,98200,98200,0
|
|
20230725,193000,11403900,98200,98200,98200,98200,0
|
|
20230725,192900,11403900,98200,98200,98200,98200,0
|
|
20230725,192800,11403900,98200,98200,98200,98200,0
|
|
20230725,192700,11403900,98200,98200,98200,98200,0
|
|
20230725,192600,11403900,98200,98200,98200,98200,0
|
|
20230725,192500,11403900,98200,98200,98200,98200,0
|
|
20230725,192400,11403900,98200,98200,98200,98200,0
|
|
20230725,192300,11403900,98200,98200,98200,98200,0
|
|
20230725,192200,11403900,98200,98200,98200,98200,12
|
|
20230725,192100,11403900,98200,98200,98200,98200,0
|
|
20230725,192000,11403900,98200,98200,98200,98200,0
|
|
20230725,191900,11403900,98200,98200,98200,98200,0
|
|
20230725,191800,11403900,98200,98200,98200,98200,0
|
|
20230725,191700,11403900,98200,98200,98200,98200,0
|
|
20230725,191600,11403900,98200,98200,98200,98200,0
|
|
20230725,191500,11403900,98200,98200,98200,98200,0
|
|
20230725,191400,11403900,98200,98200,98200,98200,0
|
|
20230725,191300,11403900,98200,98200,98200,98200,0
|
|
20230725,191200,11403900,98200,98200,98200,98200,0
|
|
20230725,191100,11403900,98200,98200,98200,98200,0
|
|
20230725,191000,11403900,98200,98200,98200,98200,0
|
|
20230725,190900,11403900,98200,98200,98200,98200,0
|
|
20230725,190800,11403900,98200,98200,98200,98200,0
|
|
20230725,190700,11403900,98200,98200,98200,98200,0
|
|
20230725,190600,11403900,98200,98200,98200,98200,0
|
|
20230725,190500,11403900,98200,98200,98200,98200,0
|
|
20230725,190400,11403900,98200,98200,98200,98200,0
|
|
20230725,190300,11403900,98200,98200,98200,98200,0
|
|
20230725,190200,11403900,98200,98200,98200,98200,0
|
|
20230725,190100,11403900,98200,98200,98200,98200,0
|
|
20230725,190000,11403900,98200,98200,98200,98200,0
|
|
20230725,185900,11403900,98200,98200,98200,98200,0
|
|
20230725,185800,11403900,98200,98200,98200,98200,0
|
|
20230725,185700,11403900,98200,98200,98200,98200,0
|
|
20230725,185600,11403900,98200,98200,98200,98200,0
|
|
20230725,185500,11403900,98200,98200,98200,98200,0
|
|
20230725,185400,11403900,98200,98200,98200,98200,0
|
|
20230725,185300,11403900,98200,98200,98200,98200,0
|
|
20230725,185200,11403900,98200,98200,98200,98200,12
|
|
20230725,185100,11403900,98200,98200,98200,98200,0
|
|
20230725,185000,11403900,98200,98200,98200,98200,0
|
|
20230725,184900,11403900,98200,98200,98200,98200,0
|
|
20230725,184800,11403900,98200,98200,98200,98200,0
|
|
20230725,184700,11403900,98200,98200,98200,98200,0
|
|
20230725,184600,11403900,98200,98200,98200,98200,0
|
|
20230725,184500,11403900,98200,98200,98200,98200,0
|
|
20230725,184400,11403900,98200,98200,98200,98200,0
|
|
20230725,184300,11403900,98200,98200,98200,98200,0
|
|
20230725,184200,11403900,98200,98200,98200,98200,0
|
|
20230725,184100,11403900,98200,98200,98200,98200,0
|
|
20230725,184000,11403900,98200,98200,98200,98200,0
|
|
20230725,183900,11403900,98200,98200,98200,98200,0
|
|
20230725,183800,11403900,98200,98200,98200,98200,0
|
|
20230725,183700,11403900,98200,98200,98200,98200,0
|
|
20230725,183600,11403900,98200,98200,98200,98200,0
|
|
20230725,183500,11403900,98200,98200,98200,98200,0
|
|
20230725,183400,11403900,98200,98200,98200,98200,0
|
|
20230725,183300,11403900,98200,98200,98200,98200,0
|
|
20230725,183200,11403900,98200,98200,98200,98200,0
|
|
20230725,183100,11403900,98200,98200,98200,98200,0
|
|
20230725,183000,11403900,98200,98200,98200,98200,0
|
|
20230725,182900,11403900,98200,98200,98200,98200,0
|
|
20230725,182800,11403900,98200,98200,98200,98200,0
|
|
20230725,182700,11403900,98200,98200,98200,98200,0
|
|
20230725,182600,11403900,98200,98200,98200,98200,0
|
|
20230725,182500,11403900,98200,98200,98200,98200,0
|
|
20230725,182400,11403900,98200,98200,98200,98200,0
|
|
20230725,182300,11403900,98200,98200,98200,98200,0
|
|
20230725,182200,11403900,98200,98200,98200,98200,12
|
|
20230725,182100,11403900,98200,98200,98200,98200,0
|
|
20230725,182000,11403900,98200,98200,98200,98200,0
|
|
20230725,181900,11403900,98200,98200,98200,98200,0
|
|
20230725,181800,11403900,98200,98200,98200,98200,0
|
|
20230725,181700,11403900,98200,98200,98200,98200,0
|
|
20230725,181600,11403900,98200,98200,98200,98200,0
|
|
20230725,181500,11403900,98200,98200,98200,98200,0
|
|
20230725,181400,11403900,98200,98200,98200,98200,0
|
|
20230725,181300,11403900,98200,98200,98200,98200,0
|
|
20230725,181200,11403900,98200,98200,98200,98200,0
|
|
20230725,181100,11403900,98200,98200,98200,98200,0
|
|
20230725,181000,11403900,98200,98200,98200,98200,0
|
|
20230725,180900,11403900,98200,98200,98200,98200,0
|
|
20230725,180800,11403900,98200,98200,98200,98200,0
|
|
20230725,180700,11403900,98200,98200,98200,98200,0
|
|
20230725,180600,11403900,98200,98200,98200,98200,0
|
|
20230725,180500,11403900,98200,98200,98200,98200,0
|
|
20230725,180400,11403900,98200,98200,98200,98200,0
|
|
20230725,180300,11403900,98200,98200,98200,98200,0
|
|
20230725,180200,11403900,98200,98200,98200,98200,0
|
|
20230725,180100,11403900,98200,98200,98200,98200,0
|
|
20230725,180000,11403900,98200,98200,98200,98200,0
|
|
20230725,175900,11403900,98200,98200,98200,98200,0
|
|
20230725,175800,11403900,98200,98200,98200,98200,0
|
|
20230725,175700,11403900,98200,98200,98200,98200,0
|
|
20230725,175600,11403900,98200,98200,98200,98200,0
|
|
20230725,175500,11403900,98200,98200,98200,98200,0
|
|
20230725,175400,11403900,98200,98200,98200,98200,0
|
|
20230725,175300,11403900,98200,98200,98200,98200,0
|
|
20230725,175200,11403900,98200,98200,98200,98200,12
|
|
20230725,175100,11403900,98200,98200,98200,98200,0
|
|
20230725,175000,11403900,98200,98200,98200,98200,0
|
|
20230725,174900,11403900,98200,98200,98200,98200,0
|
|
20230725,174800,11403900,98200,98200,98200,98200,0
|
|
20230725,174700,11403900,98200,98200,98200,98200,0
|
|
20230725,174600,11403900,98200,98200,98200,98200,0
|
|
20230725,174500,11403900,98200,98200,98200,98200,0
|
|
20230725,174400,11403900,98200,98200,98200,98200,0
|
|
20230725,174300,11403900,98200,98200,98200,98200,0
|
|
20230725,174200,11403900,98200,98200,98200,98200,0
|
|
20230725,174100,11403900,98200,98200,98200,98200,0
|
|
20230725,174000,11403900,98200,98200,98200,98200,0
|
|
20230725,173900,11403900,98200,98200,98200,98200,0
|
|
20230725,173800,11403900,98200,98200,98200,98200,0
|
|
20230725,173700,11403900,98200,98200,98200,98200,0
|
|
20230725,173600,11403900,98200,98200,98200,98200,0
|
|
20230725,173500,11403900,98200,98200,98200,98200,0
|
|
20230725,173400,11403900,98200,98200,98200,98200,0
|
|
20230725,173300,11403900,98200,98200,98200,98200,0
|
|
20230725,173200,11403900,98200,98200,98200,98200,0
|
|
20230725,173100,11403900,98200,98200,98200,98200,0
|
|
20230725,173000,11403900,98200,98200,98200,98200,0
|
|
20230725,172900,11403900,98200,98200,98200,98200,0
|
|
20230725,172800,11403900,98200,98200,98200,98200,0
|
|
20230725,172700,11403900,98200,98200,98200,98200,0
|
|
20230725,172600,11403900,98200,98200,98200,98200,0
|
|
20230725,172500,11403900,98200,98200,98200,98200,0
|
|
20230725,172400,11403900,98200,98200,98200,98200,0
|
|
20230725,172300,11403900,98200,98200,98200,98200,0
|
|
20230725,172200,11403900,98200,98200,98200,98200,12
|
|
20230725,172100,11403900,98200,98200,98200,98200,0
|
|
20230725,172000,11403900,98200,98200,98200,98200,0
|
|
20230725,171900,11403900,98200,98200,98200,98200,0
|
|
20230725,171800,11403900,98200,98200,98200,98200,0
|
|
20230725,171700,11403900,98200,98200,98200,98200,0
|
|
20230725,171600,11403900,98200,98200,98200,98200,0
|
|
20230725,171500,11403900,98200,98200,98200,98200,0
|
|
20230725,171400,11403900,98200,98200,98200,98200,0
|
|
20230725,171300,11403900,98200,98200,98200,98200,0
|
|
20230725,171200,11403900,98200,98200,98200,98200,0
|
|
20230725,171100,11403900,98200,98200,98200,98200,0
|
|
20230725,171000,11403900,98200,98200,98200,98200,0
|
|
20230725,170900,11403900,98200,98200,98200,98200,0
|
|
20230725,170800,11403900,98200,98200,98200,98200,0
|
|
20230725,170700,11403900,98200,98200,98200,98200,0
|
|
20230725,170600,11403900,98200,98200,98200,98200,0
|
|
20230725,170500,11403900,98200,98200,98200,98200,0
|
|
20230725,170400,11403900,98200,98200,98200,98200,0
|
|
20230725,170300,11403900,98200,98200,98200,98200,0
|
|
20230725,170200,11403900,98200,98200,98200,98200,0
|
|
20230725,170100,11403900,98200,98200,98200,98200,0
|
|
20230725,170000,11403900,98200,98200,98200,98200,0
|
|
20230725,165900,11403900,98200,98200,98200,98200,0
|
|
20230725,165800,11403900,98200,98200,98200,98200,0
|
|
20230725,165700,11403900,98200,98200,98200,98200,0
|
|
20230725,165600,11403900,98200,98200,98200,98200,0
|
|
20230725,165500,11403900,98200,98200,98200,98200,0
|
|
20230725,165400,11403900,98200,98200,98200,98200,0
|
|
20230725,165300,11403900,98200,98200,98200,98200,0
|
|
20230725,165200,11403900,98200,98200,98200,98200,12
|
|
20230725,165100,11403900,98200,98200,98200,98200,0
|
|
20230725,165000,11403900,98200,98200,98200,98200,0
|
|
20230725,164900,11403900,98200,98200,98200,98200,0
|
|
20230725,164800,11403900,98200,98200,98200,98200,0
|
|
20230725,164700,11403900,98200,98200,98200,98200,0
|
|
20230725,164600,11403900,98200,98200,98200,98200,0
|
|
20230725,164500,11403900,98200,98200,98200,98200,0
|
|
20230725,164400,11403900,98200,98200,98200,98200,0
|
|
20230725,164300,11403900,98200,98200,98200,98200,0
|
|
20230725,164200,11403900,98200,98200,98200,98200,0
|
|
20230725,164100,11403900,98200,98200,98200,98200,0
|
|
20230725,164000,11403900,98200,98200,98200,98200,0
|
|
20230725,163900,11403900,98200,98200,98200,98200,0
|
|
20230725,163800,11403900,98200,98200,98200,98200,0
|
|
20230725,163700,11403900,98200,98200,98200,98200,0
|
|
20230725,163600,11403900,98200,98200,98200,98200,0
|
|
20230725,163500,11403900,98200,98200,98200,98200,0
|
|
20230725,163400,11403900,98200,98200,98200,98200,0
|
|
20230725,163300,11403900,98200,98200,98200,98200,0
|
|
20230725,163200,11403900,98200,98200,98200,98200,0
|
|
20230725,163100,11403900,98200,98200,98200,98200,0
|
|
20230725,163000,11403900,98200,98200,98200,98200,0
|
|
20230725,162900,11403900,98200,98200,98200,98200,0
|
|
20230725,162800,11403900,98200,98200,98200,98200,0
|
|
20230725,162700,11403900,98200,98200,98200,98200,0
|
|
20230725,162600,11403900,98200,98200,98200,98200,0
|
|
20230725,162500,11403900,98200,98200,98200,98200,0
|
|
20230725,162400,11403900,98200,98200,98200,98200,0
|
|
20230725,162300,11403900,98200,98200,98200,98200,0
|
|
20230725,162200,11403900,98200,98200,98200,98200,12
|
|
20230725,162100,11403900,98200,98200,98200,98200,0
|
|
20230725,162000,11403900,98200,98200,98200,98200,0
|
|
20230725,161900,11403900,98200,98200,98200,98200,0
|
|
20230725,161800,11403900,98200,98200,98200,98200,0
|
|
20230725,161700,11403900,98200,98200,98200,98200,0
|
|
20230725,161600,11403900,98200,98200,98200,98200,0
|
|
20230725,161500,11403900,98200,98200,98200,98200,0
|
|
20230725,161400,11403900,98200,98200,98200,98200,0
|
|
20230725,161300,11403900,98200,98200,98200,98200,0
|
|
20230725,161200,11403900,98200,98200,98200,98200,0
|
|
20230725,161100,11403900,98200,98200,98200,98200,0
|
|
20230725,161000,11403900,98200,98200,98200,98200,0
|
|
20230725,160900,11403900,98200,98200,98200,98200,0
|
|
20230725,160800,11403900,98200,98200,98200,98200,0
|
|
20230725,160700,11403900,98200,98200,98200,98200,0
|
|
20230725,160600,11403900,98200,98200,98200,98200,0
|
|
20230725,160500,11403900,98200,98200,98200,98200,0
|
|
20230725,160400,11403900,98200,98200,98200,98200,0
|
|
20230725,160300,11403900,98200,98200,98200,98200,0
|
|
20230725,160200,11403900,98200,98200,98200,98200,0
|
|
20230725,160100,11403900,98200,98200,98200,98200,0
|
|
20230725,160000,11403900,98200,98200,98200,98200,0
|
|
20230725,155900,11403900,98200,98200,98200,98200,0
|
|
20230725,155800,11403900,98200,98200,98200,98200,0
|
|
20230725,155700,11403900,98200,98200,98200,98200,0
|
|
20230725,155600,11403900,98200,98200,98200,98200,0
|
|
20230725,155500,11403900,98200,98200,98200,98200,0
|
|
20230725,155400,11403900,98200,98200,98200,98200,0
|
|
20230725,155300,11403900,98200,98200,98200,98200,0
|
|
20230725,155200,11403900,98200,98200,98200,98200,12
|
|
20230725,155100,11403900,98200,98200,98200,98200,0
|
|
20230725,155000,11403900,98200,98200,98200,98200,0
|
|
20230725,154900,11403900,98200,98200,98200,98200,0
|
|
20230725,154800,11403900,98200,98200,98200,98200,0
|
|
20230725,154700,11403900,98200,98200,98200,98200,0
|
|
20230725,154600,11403900,98200,98200,98200,98200,0
|
|
20230725,154500,11403900,98200,98200,98200,98200,0
|
|
20230725,154400,11403900,98200,98200,98200,98200,0
|
|
20230725,154300,11403900,98200,98200,98200,98200,0
|
|
20230725,154200,11403900,98200,98200,98200,98200,0
|
|
20230725,154100,11403900,98200,98200,98200,98200,0
|
|
20230725,154000,11403900,98200,98200,98200,98200,0
|
|
20230725,153900,11403900,98200,98200,98200,98200,0
|
|
20230725,153800,11403900,98200,98200,98200,98200,0
|
|
20230725,153700,11403900,98200,98200,98200,98200,0
|
|
20230725,153600,11403900,98200,98200,98200,98200,0
|
|
20230725,153500,11403900,98200,98200,98200,98200,0
|
|
20230725,153400,11403900,98200,98200,98200,98200,0
|
|
20230725,153300,11403900,98200,98200,98200,98200,0
|
|
20230725,153200,11403900,98200,98200,98200,98200,0
|
|
20230725,153100,11403900,98200,98200,98200,98200,0
|
|
20230725,153000,11403900,98200,98200,98200,98200,12
|
|
20230725,152900,10225500,97500,97500,97500,97500,0
|
|
20230725,152800,10225500,97500,97500,97500,97500,0
|
|
20230725,152700,10225500,97500,97500,97500,97500,0
|
|
20230725,152600,10225500,97500,97500,97500,97500,0
|
|
20230725,152500,10225500,97500,97500,97500,97500,0
|
|
20230725,152400,10225500,97500,97500,97500,97500,0
|
|
20230725,152300,10225500,97500,97500,97500,97500,0
|
|
20230725,152200,10225500,97500,97500,97500,97500,0
|
|
20230725,152100,10225500,97500,97500,97500,97500,0
|
|
20230725,152000,10225500,97500,97500,97500,97500,0
|
|
20230725,151900,10225500,97500,97500,97500,97500,9
|
|
20230725,151800,9348000,97500,97500,97500,97500,1
|
|
20230725,151700,9250500,96900,96900,96900,96900,0
|
|
20230725,151600,9250500,96900,96900,96900,96900,0
|
|
20230725,151500,9250500,96900,96900,96900,96900,0
|
|
20230725,151400,9250500,96900,96900,96900,96900,0
|
|
20230725,151300,9250500,96900,96900,96900,96900,0
|
|
20230725,151200,9250500,96900,96900,96900,96900,0
|
|
20230725,151100,9250500,96900,96900,96900,96900,1
|
|
20230725,151000,9153600,96900,96900,96900,96900,0
|
|
20230725,150900,9153600,96900,96900,96900,96900,0
|
|
20230725,150800,9153600,96900,96900,96900,96900,0
|
|
20230725,150700,9153600,96900,96900,96900,96900,0
|
|
20230725,150600,9153600,96900,96900,96900,96900,0
|
|
20230725,150500,9153600,96900,96900,96900,96900,0
|
|
20230725,150400,9153600,96900,96900,96900,96900,0
|
|
20230725,150300,9153600,96900,96900,96900,96900,0
|
|
20230725,150200,9153600,96900,96900,96900,96900,0
|
|
20230725,150100,9153600,96900,96900,96900,96900,0
|
|
20230725,150000,9153600,96900,96900,96900,96900,1
|
|
20230725,145900,9056700,96800,96800,96800,96800,0
|
|
20230725,145800,9056700,96800,96800,96800,96800,0
|
|
20230725,145700,9056700,96800,96800,96800,96800,0
|
|
20230725,145600,9056700,96800,96800,96800,96800,0
|
|
20230725,145500,9056700,96800,96800,96800,96800,0
|
|
20230725,145400,9056700,96800,96800,96800,96800,0
|
|
20230725,145300,9056700,96800,96800,96800,96800,0
|
|
20230725,145200,9056700,96800,96800,96800,96800,0
|
|
20230725,145100,9056700,96800,96800,96800,96800,0
|
|
20230725,145000,9056700,96800,96800,96800,96800,0
|
|
20230725,144900,9056700,96800,96800,96800,96800,3
|
|
20230725,144800,8766300,96800,97000,97000,96800,6
|
|
20230725,144700,8185300,96900,96900,96900,96900,0
|
|
20230725,144600,8185300,96900,96900,96900,96900,0
|
|
20230725,144500,8185300,96900,96900,96900,96900,0
|
|
20230725,144400,8185300,96900,96900,96900,96900,0
|
|
20230725,144300,8185300,96900,96900,96900,96900,0
|
|
20230725,144200,8185300,96900,96900,96900,96900,0
|
|
20230725,144100,8185300,96900,96900,96900,96900,0
|
|
20230725,144000,8185300,96900,96900,96900,96900,0
|
|
20230725,143900,8185300,96900,96900,96900,96900,0
|
|
20230725,143800,8185300,96900,96900,96900,96900,0
|
|
20230725,143700,8185300,96900,96900,96900,96900,0
|
|
20230725,143600,8185300,96900,96900,96900,96900,0
|
|
20230725,143500,8185300,96900,96900,96900,96900,0
|
|
20230725,143400,8185300,96900,96900,96900,96900,0
|
|
20230725,143300,8185300,96900,96900,96900,96900,0
|
|
20230725,143200,8185300,96900,96900,96900,96900,0
|
|
20230725,143100,8185300,96900,96900,96900,96900,0
|
|
20230725,143000,8185300,96900,96900,96900,96900,0
|
|
20230725,142900,8185300,96900,96900,96900,96900,1
|
|
20230725,142800,8088400,97000,97000,97000,97000,0
|
|
20230725,142700,8088400,97000,97000,97000,97000,0
|
|
20230725,142600,8088400,97000,97000,97000,97000,0
|
|
20230725,142500,8088400,97000,97000,97000,97000,0
|
|
20230725,142400,8088400,97000,97000,97000,97000,0
|
|
20230725,142300,8088400,97000,97000,97000,97000,0
|
|
20230725,142200,8088400,97000,97000,97000,97000,0
|
|
20230725,142100,8088400,97000,97000,97000,97000,0
|
|
20230725,142000,8088400,97000,97000,97000,97000,0
|
|
20230725,141900,8088400,97000,97000,97000,97000,0
|
|
20230725,141800,8088400,97000,97000,97000,97000,0
|
|
20230725,141700,8088400,97000,97000,97000,97000,0
|
|
20230725,141600,8088400,97000,97000,97000,97000,0
|
|
20230725,141500,8088400,97000,97000,97000,97000,0
|
|
20230725,141400,8088400,97000,97000,97000,97000,0
|
|
20230725,141300,8088400,97000,97000,97000,97000,0
|
|
20230725,141200,8088400,97000,97000,97000,97000,0
|
|
20230725,141100,8088400,97000,97000,97000,97000,0
|
|
20230725,141000,8088400,97000,97000,97000,97000,0
|
|
20230725,140900,8088400,97000,97000,97000,97000,0
|
|
20230725,140800,8088400,97000,97000,97000,97000,0
|
|
20230725,140700,8088400,97000,97000,97000,97000,0
|
|
20230725,140600,8088400,97000,97000,97000,97000,0
|
|
20230725,140500,8088400,97000,97000,97000,97000,0
|
|
20230725,140400,8088400,97000,97000,97000,97000,0
|
|
20230725,140300,8088400,97000,97000,97000,97000,0
|
|
20230725,140200,8088400,97000,97000,97000,97000,0
|
|
20230725,140100,8088400,97000,97000,97000,97000,1
|
|
20230725,140000,7991400,97000,97000,97000,97000,0
|
|
20230725,135900,7991400,97000,97000,97000,97000,0
|
|
20230725,135800,7991400,97000,97000,97000,97000,0
|
|
20230725,135700,7991400,97000,97000,97000,97000,0
|
|
20230725,135600,7991400,97000,97000,97000,97000,0
|
|
20230725,135500,7991400,97000,97000,97000,97000,0
|
|
20230725,135400,7991400,97000,97000,97000,97000,0
|
|
20230725,135300,7991400,97000,97000,97000,97000,0
|
|
20230725,135200,7991400,97000,97000,97000,97000,0
|
|
20230725,135100,7991400,97000,97000,97000,97000,0
|
|
20230725,135000,7991400,97000,97000,97000,97000,0
|
|
20230725,134900,7991400,97000,97000,97000,97000,0
|
|
20230725,134800,7991400,97000,97000,97000,97000,0
|
|
20230725,134700,7991400,97000,97000,97000,97000,0
|
|
20230725,134600,7991400,97000,97000,97000,97000,0
|
|
20230725,134500,7991400,97000,97000,97000,97000,0
|
|
20230725,134400,7991400,97000,96900,97000,96900,17
|
|
20230725,134300,6344000,96900,96900,96900,96900,5
|
|
20230725,134200,5859500,96700,96700,96700,96700,0
|
|
20230725,134100,5859500,96700,96700,96700,96700,0
|
|
20230725,134000,5859500,96700,96700,96700,96700,0
|
|
20230725,133900,5859500,96700,96700,96700,96700,0
|
|
20230725,133800,5859500,96700,96700,96700,96700,0
|
|
20230725,133700,5859500,96700,96700,96700,96700,0
|
|
20230725,133600,5859500,96700,96700,96700,96700,0
|
|
20230725,133500,5859500,96700,96700,96700,96700,0
|
|
20230725,133400,5859500,96700,96700,96700,96700,0
|
|
20230725,133300,5859500,96700,96700,96700,96700,0
|
|
20230725,133200,5859500,96700,96700,96700,96700,1
|
|
20230725,133100,5762800,96900,96900,96900,96900,0
|
|
20230725,133000,5762800,96900,96900,96900,96900,0
|
|
20230725,132900,5762800,96900,96900,96900,96900,0
|
|
20230725,132800,5762800,96900,96900,96900,96900,1
|
|
20230725,132700,5665900,96900,96900,96900,96900,2
|
|
20230725,132600,5472100,96800,96800,96800,96800,0
|
|
20230725,132500,5472100,96800,96800,96800,96800,0
|
|
20230725,132400,5472100,96800,96800,96800,96800,0
|
|
20230725,132300,5472100,96800,96800,96800,96800,0
|
|
20230725,132200,5472100,96800,96800,96800,96800,0
|
|
20230725,132100,5472100,96800,96800,96800,96800,0
|
|
20230725,132000,5472100,96800,96800,96800,96800,0
|
|
20230725,131900,5472100,96800,96800,96800,96800,0
|
|
20230725,131800,5472100,96800,96800,96800,96800,0
|
|
20230725,131700,5472100,96800,96800,96800,96800,0
|
|
20230725,131600,5472100,96800,96800,96800,96800,0
|
|
20230725,131500,5472100,96800,96800,96800,96800,0
|
|
20230725,131400,5472100,96800,96800,96800,96800,0
|
|
20230725,131300,5472100,96800,96800,96800,96800,0
|
|
20230725,131200,5472100,96800,96800,96800,96800,0
|
|
20230725,131100,5472100,96800,96800,96800,96800,0
|
|
20230725,131000,5472100,96800,96800,96800,96800,0
|
|
20230725,130900,5472100,96800,96800,96800,96800,0
|
|
20230725,130800,5472100,96800,96800,96800,96800,0
|
|
20230725,130700,5472100,96800,96800,96800,96800,0
|
|
20230725,130600,5472100,96800,96800,96800,96800,0
|
|
20230725,130500,5472100,96800,96800,96800,96800,0
|
|
20230725,130400,5472100,96800,96800,96800,96800,0
|
|
20230725,130300,5472100,96800,96800,96800,96800,1
|
|
20230725,130200,5375300,96900,96900,96900,96900,0
|
|
20230725,130100,5375300,96900,96900,96900,96900,0
|
|
20230725,130000,5375300,96900,96900,96900,96900,0
|
|
20230725,125900,5375300,96900,96900,96900,96900,0
|
|
20230725,125800,5375300,96900,96900,96900,96900,0
|
|
20230725,125700,5375300,96900,96900,96900,96900,0
|
|
20230725,125600,5375300,96900,96900,96900,96900,0
|
|
20230725,125500,5375300,96900,96900,96900,96900,0
|
|
20230725,125400,5375300,96900,96900,96900,96900,0
|
|
20230725,125300,5375300,96900,96900,96900,96900,0
|
|
20230725,125200,5375300,96900,96900,96900,96900,0
|
|
20230725,125100,5375300,96900,96900,96900,96900,0
|
|
20230725,125000,5375300,96900,96900,96900,96900,0
|
|
20230725,124900,5375300,96900,96900,96900,96900,0
|
|
20230725,124800,5375300,96900,96900,96900,96900,0
|
|
20230725,124700,5375300,96900,96900,96900,96900,0
|
|
20230725,124600,5375300,96900,96900,96900,96900,0
|
|
20230725,124500,5375300,96900,96900,96900,96900,0
|
|
20230725,124400,5375300,96900,96900,96900,96900,0
|
|
20230725,124300,5375300,96900,96900,96900,96900,0
|
|
20230725,124200,5375300,96900,96900,96900,96900,0
|
|
20230725,124100,5375300,96900,96900,96900,96900,0
|
|
20230725,124000,5375300,96900,96900,96900,96900,0
|
|
20230725,123900,5375300,96900,96900,96900,96900,0
|
|
20230725,123800,5375300,96900,96900,96900,96900,0
|
|
20230725,123700,5375300,96900,96900,96900,96900,0
|
|
20230725,123600,5375300,96900,96900,96900,96900,0
|
|
20230725,123500,5375300,96900,96900,96900,96900,0
|
|
20230725,123400,5375300,96900,96900,96900,96900,0
|
|
20230725,123300,5375300,96900,96900,96900,96900,0
|
|
20230725,123200,5375300,96900,96900,96900,96900,0
|
|
20230725,123100,5375300,96900,96900,96900,96900,0
|
|
20230725,123000,5375300,96900,96900,96900,96900,0
|
|
20230725,122900,5375300,96900,96900,96900,96900,0
|
|
20230725,122800,5375300,96900,96900,96900,96900,0
|
|
20230725,122700,5375300,96900,96900,96900,96900,0
|
|
20230725,122600,5375300,96900,96900,96900,96900,0
|
|
20230725,122500,5375300,96900,97000,97000,96900,2
|
|
20230725,122400,5181400,96900,96900,96900,96900,0
|
|
20230725,122300,5181400,96900,96900,96900,96900,0
|
|
20230725,122200,5181400,96900,96900,96900,96900,0
|
|
20230725,122100,5181400,96900,96900,96900,96900,0
|
|
20230725,122000,5181400,96900,96900,96900,96900,0
|
|
20230725,121900,5181400,96900,96900,96900,96900,0
|
|
20230725,121800,5181400,96900,96900,96900,96900,0
|
|
20230725,121700,5181400,96900,96900,96900,96900,0
|
|
20230725,121600,5181400,96900,96900,96900,96900,0
|
|
20230725,121500,5181400,96900,96900,96900,96900,0
|
|
20230725,121400,5181400,96900,96900,96900,96900,0
|
|
20230725,121300,5181400,96900,96900,96900,96900,0
|
|
20230725,121200,5181400,96900,96900,96900,96900,0
|
|
20230725,121100,5181400,96900,96900,96900,96900,0
|
|
20230725,121000,5181400,96900,96900,96900,96900,0
|
|
20230725,120900,5181400,96900,96900,96900,96900,0
|
|
20230725,120800,5181400,96900,96900,96900,96900,0
|
|
20230725,120700,5181400,96900,96900,96900,96900,0
|
|
20230725,120600,5181400,96900,96900,96900,96900,0
|
|
20230725,120500,5181400,96900,96900,96900,96900,0
|
|
20230725,120400,5181400,96900,96900,96900,96900,0
|
|
20230725,120300,5181400,96900,96900,96900,96900,0
|
|
20230725,120200,5181400,96900,96900,96900,96900,0
|
|
20230725,120100,5181400,96900,96900,96900,96900,0
|
|
20230725,120000,5181400,96900,96900,96900,96900,0
|
|
20230725,115900,5181400,96900,96900,96900,96900,0
|
|
20230725,115800,5181400,96900,96900,96900,96900,0
|
|
20230725,115700,5181400,96900,96900,96900,96900,0
|
|
20230725,115600,5181400,96900,96900,96900,96900,0
|
|
20230725,115500,5181400,96900,96900,96900,96900,0
|
|
20230725,115400,5181400,96900,96900,96900,96900,0
|
|
20230725,115300,5181400,96900,96900,96900,96900,0
|
|
20230725,115200,5181400,96900,96900,96900,96900,0
|
|
20230725,115100,5181400,96900,96900,96900,96900,0
|
|
20230725,115000,5181400,96900,96900,96900,96900,0
|
|
20230725,114900,5181400,96900,96900,96900,96900,0
|
|
20230725,114800,5181400,96900,96900,96900,96900,0
|
|
20230725,114700,5181400,96900,96900,96900,96900,0
|
|
20230725,114600,5181400,96900,96900,96900,96900,0
|
|
20230725,114500,5181400,96900,96900,96900,96900,0
|
|
20230725,114400,5181400,96900,96900,96900,96900,0
|
|
20230725,114300,5181400,96900,96900,96900,96900,0
|
|
20230725,114200,5181400,96900,96900,96900,96900,0
|
|
20230725,114100,5181400,96900,96900,96900,96900,0
|
|
20230725,114000,5181400,96900,96900,96900,96900,1
|
|
20230725,113900,5084500,97000,97000,97000,97000,0
|
|
20230725,113800,5084500,97000,97000,97000,97000,0
|
|
20230725,113700,5084500,97000,97000,97000,97000,0
|
|
20230725,113600,5084500,97000,97000,97000,97000,0
|
|
20230725,113500,5084500,97000,97000,97000,97000,0
|
|
20230725,113400,5084500,97000,97000,97000,97000,0
|
|
20230725,113300,5084500,97000,97000,97000,97000,0
|
|
20230725,113200,5084500,97000,97000,97000,97000,0
|
|
20230725,113100,5084500,97000,97000,97000,97000,0
|
|
20230725,113000,5084500,97000,97000,97000,97000,0
|
|
20230725,112900,5084500,97000,97000,97000,97000,0
|
|
20230725,112800,5084500,97000,97000,97000,97000,0
|
|
20230725,112700,5084500,97000,97000,97000,97000,0
|
|
20230725,112600,5084500,97000,97000,97000,97000,0
|
|
20230725,112500,5084500,97000,97000,97000,97000,0
|
|
20230725,112400,5084500,97000,97000,97000,97000,0
|
|
20230725,112300,5084500,97000,97000,97000,97000,0
|
|
20230725,112200,5084500,97000,97000,97000,97000,0
|
|
20230725,112100,5084500,97000,97000,97000,97000,0
|
|
20230725,112000,5084500,97000,97000,97000,97000,0
|
|
20230725,111900,5084500,97000,97000,97000,97000,0
|
|
20230725,111800,5084500,97000,97000,97000,97000,0
|
|
20230725,111700,5084500,97000,97000,97000,97000,1
|
|
20230725,111600,4987500,97300,97300,97300,97300,0
|
|
20230725,111500,4987500,97300,97300,97300,97300,0
|
|
20230725,111400,4987500,97300,97300,97300,97300,0
|
|
20230725,111300,4987500,97300,97300,97300,97300,0
|
|
20230725,111200,4987500,97300,97300,97300,97300,0
|
|
20230725,111100,4987500,97300,97300,97300,97300,0
|
|
20230725,111000,4987500,97300,97300,97300,97300,0
|
|
20230725,110900,4987500,97300,97300,97300,97300,0
|
|
20230725,110800,4987500,97300,97300,97300,97300,0
|
|
20230725,110700,4987500,97300,97300,97300,97300,0
|
|
20230725,110600,4987500,97300,97300,97300,97300,0
|
|
20230725,110500,4987500,97300,97300,97300,97300,0
|
|
20230725,110400,4987500,97300,97300,97300,97300,0
|
|
20230725,110300,4987500,97300,97300,97300,97300,0
|
|
20230725,110200,4987500,97300,97300,97300,97300,0
|
|
20230725,110100,4987500,97300,97300,97300,97300,0
|
|
20230725,110000,4987500,97300,97300,97300,97300,0
|
|
20230725,105900,4987500,97300,97300,97300,97300,0
|
|
20230725,105800,4987500,97300,97300,97300,97300,0
|
|
20230725,105700,4987500,97300,97300,97300,97300,0
|
|
20230725,105600,4987500,97300,97300,97300,97300,0
|
|
20230725,105500,4987500,97300,97300,97300,97300,0
|
|
20230725,105400,4987500,97300,97300,97300,97300,0
|
|
20230725,105300,4987500,97300,97300,97300,97300,0
|
|
20230725,105200,4987500,97300,97300,97300,97300,0
|
|
20230725,105100,4987500,97300,97300,97300,97300,0
|
|
20230725,105000,4987500,97300,97300,97300,97300,0
|
|
20230725,104900,4987500,97300,97300,97300,97300,0
|
|
20230725,104800,4987500,97300,97300,97300,97300,0
|
|
20230725,104700,4987500,97300,97300,97300,97300,0
|
|
20230725,104600,4987500,97300,97300,97300,97300,0
|
|
20230725,104500,4987500,97300,97300,97300,97300,0
|
|
20230725,104400,4987500,97300,97300,97300,97300,0
|
|
20230725,104300,4987500,97300,97300,97300,97300,0
|
|
20230725,104200,4987500,97300,97300,97300,97300,0
|
|
20230725,104100,4987500,97300,97300,97300,97300,0
|
|
20230725,104000,4987500,97300,97300,97300,97300,0
|
|
20230725,103900,4987500,97300,97300,97300,97300,0
|
|
20230725,103800,4987500,97300,97300,97300,97300,0
|
|
20230725,103700,4987500,97300,97300,97300,97300,0
|
|
20230725,103600,4987500,97300,97300,97300,97300,0
|
|
20230725,103500,4987500,97300,97300,97300,97300,0
|
|
20230725,103400,4987500,97300,97300,97300,97300,0
|
|
20230725,103300,4987500,97300,97300,97300,97300,0
|
|
20230725,103200,4987500,97300,97300,97300,97300,0
|
|
20230725,103100,4987500,97300,97300,97300,97300,1
|
|
20230725,103000,4890200,97400,97400,97400,97400,0
|
|
20230725,102900,4890200,97400,97400,97400,97400,0
|
|
20230725,102800,4890200,97400,97400,97400,97400,0
|
|
20230725,102700,4890200,97400,97400,97400,97400,0
|
|
20230725,102600,4890200,97400,97400,97400,97400,0
|
|
20230725,102500,4890200,97400,97400,97400,97400,0
|
|
20230725,102400,4890200,97400,97400,97400,97400,0
|
|
20230725,102300,4890200,97400,97400,97400,97400,0
|
|
20230725,102200,4890200,97400,97400,97400,97400,0
|
|
20230725,102100,4890200,97400,97400,97400,97400,0
|
|
20230725,102000,4890200,97400,97400,97400,97400,0
|
|
20230725,101900,4890200,97400,97400,97400,97400,0
|
|
20230725,101800,4890200,97400,97400,97400,97400,0
|
|
20230725,101700,4890200,97400,97400,97400,97400,0
|
|
20230725,101600,4890200,97400,97400,97400,97400,0
|
|
20230725,101500,4890200,97400,97400,97400,97400,0
|
|
20230725,101400,4890200,97400,97400,97400,97400,0
|
|
20230725,101300,4890200,97400,97400,97400,97400,0
|
|
20230725,101200,4890200,97400,97400,97400,97400,0
|
|
20230725,101100,4890200,97400,97400,97400,97400,0
|
|
20230725,101000,4890200,97400,97400,97400,97400,0
|
|
20230725,100900,4890200,97400,97400,97400,97400,0
|
|
20230725,100800,4890200,97400,97500,97500,97400,20
|
|
20230725,100700,2941200,97500,97500,97500,97500,0
|
|
20230725,100600,2941200,97500,97500,97500,97500,0
|
|
20230725,100500,2941200,97500,97500,97500,97500,0
|
|
20230725,100400,2941200,97500,97500,97500,97500,0
|
|
20230725,100300,2941200,97500,97500,97500,97500,1
|
|
20230725,100200,2843700,97500,97500,97500,97500,0
|
|
20230725,100100,2843700,97500,97500,97500,97500,0
|
|
20230725,100000,2843700,97500,97500,97500,97500,0
|
|
20230725,095900,2843700,97500,97500,97500,97500,0
|
|
20230725,095800,2843700,97500,97500,97500,97500,0
|
|
20230725,095700,2843700,97500,97500,97500,97500,0
|
|
20230725,095600,2843700,97500,97500,97500,97500,0
|
|
20230725,095500,2843700,97500,97500,97500,97500,0
|
|
20230725,095400,2843700,97500,97500,97500,97500,0
|
|
20230725,095300,2843700,97500,97500,97500,97500,0
|
|
20230725,095200,2843700,97500,97500,97500,97500,0
|
|
20230725,095100,2843700,97500,97500,97500,97500,0
|
|
20230725,095000,2843700,97500,97500,97500,97500,0
|
|
20230725,094900,2843700,97500,97500,97500,97500,0
|
|
20230725,094800,2843700,97500,97500,97500,97500,0
|
|
20230725,094700,2843700,97500,97500,97500,97500,1
|
|
20230725,094600,2746200,98000,98000,98000,98000,0
|
|
20230725,094500,2746200,98000,98000,98000,98000,0
|
|
20230725,094400,2746200,98000,98000,98000,98000,0
|
|
20230725,094300,2746200,98000,98000,98000,98000,0
|
|
20230725,094200,2746200,98000,98000,98000,98000,0
|
|
20230725,094100,2746200,98000,98000,98000,98000,0
|
|
20230725,094000,2746200,98000,98000,98000,98000,0
|
|
20230725,093900,2746200,98000,98000,98000,98000,0
|
|
20230725,093800,2746200,98000,98000,98000,98000,0
|
|
20230725,093700,2746200,98000,98000,98000,98000,0
|
|
20230725,093600,2746200,98000,98000,98000,98000,0
|
|
20230725,093500,2746200,98000,98000,98000,98000,0
|
|
20230725,093400,2746200,98000,98000,98000,98000,0
|
|
20230725,093300,2746200,98000,98000,98000,98000,0
|
|
20230725,093200,2746200,98000,98000,98000,98000,0
|
|
20230725,093100,2746200,98000,98000,98000,98000,0
|
|
20230725,093000,2746200,98000,98000,98000,98000,0
|
|
20230725,092900,2746200,98000,98000,98000,98000,0
|
|
20230725,092800,2746200,98000,98000,98000,98000,0
|
|
20230725,092700,2746200,98000,98000,98000,98000,0
|
|
20230725,092600,2746200,98000,98000,98000,98000,0
|
|
20230725,092500,2746200,98000,98000,98000,98000,0
|
|
20230725,092400,2746200,98000,98000,98000,98000,0
|
|
20230725,092300,2746200,98000,98000,98000,98000,0
|
|
20230725,092200,2746200,98000,98000,98000,98000,0
|
|
20230725,092100,2746200,98000,98000,98000,98000,0
|
|
20230725,092000,2746200,98000,98000,98000,98000,0
|
|
20230725,091900,2746200,98000,98000,98000,98000,0
|
|
20230725,091800,2746200,98000,98000,98000,98000,0
|
|
20230725,091700,2746200,98000,98000,98000,98000,0
|
|
20230725,091600,2746200,98000,98000,98000,98000,0
|
|
20230725,091500,2746200,98000,98000,98000,98000,1
|
|
20230725,091400,2648200,98200,98200,98200,98200,0
|
|
20230725,091300,2648200,98200,98200,98200,98200,0
|
|
20230725,091200,2648200,98200,98200,98200,98200,0
|
|
20230725,091100,2648200,98200,98200,98200,98200,0
|
|
20230725,091000,2648200,98200,98200,98200,98200,0
|
|
20230725,090900,2648200,98200,98200,98200,98200,0
|
|
20230725,090800,2648200,98200,98200,98200,98200,0
|
|
20230725,090700,2648200,98200,98200,98200,98200,0
|
|
20230725,090600,2648200,98200,98200,98200,98200,0
|
|
20230725,090500,2648200,98200,98200,98200,98200,0
|
|
20230725,090400,2648200,98200,98200,98200,98200,0
|
|
20230725,090300,2648200,98200,98200,98200,98200,0
|
|
20230725,090200,2648200,98200,98200,98200,98200,0
|
|
20230725,090100,2648200,98200,98000,98200,98000,23
|
|
20230725,090000,390000,97500,97500,97500,97500,4
|