665 lines
38 KiB
CSV
665 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,200200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,200100,5528001900,186500,186500,186500,186500,0
|
|
20230725,200000,5528001900,186500,186500,186500,186500,0
|
|
20230725,195900,5528001900,186500,186500,186500,186500,0
|
|
20230725,195800,5528001900,186500,186500,186500,186500,0
|
|
20230725,195700,5528001900,186500,186500,186500,186500,0
|
|
20230725,195600,5528001900,186500,186500,186500,186500,0
|
|
20230725,195500,5528001900,186500,186500,186500,186500,0
|
|
20230725,195400,5528001900,186500,186500,186500,186500,0
|
|
20230725,195300,5528001900,186500,186500,186500,186500,0
|
|
20230725,195200,5528001900,186500,186500,186500,186500,0
|
|
20230725,195100,5528001900,186500,186500,186500,186500,0
|
|
20230725,195000,5528001900,186500,186500,186500,186500,0
|
|
20230725,194900,5528001900,186500,186500,186500,186500,0
|
|
20230725,194800,5528001900,186500,186500,186500,186500,0
|
|
20230725,194700,5528001900,186500,186500,186500,186500,0
|
|
20230725,194600,5528001900,186500,186500,186500,186500,0
|
|
20230725,194500,5528001900,186500,186500,186500,186500,0
|
|
20230725,194400,5528001900,186500,186500,186500,186500,0
|
|
20230725,194300,5528001900,186500,186500,186500,186500,0
|
|
20230725,194200,5528001900,186500,186500,186500,186500,0
|
|
20230725,194100,5528001900,186500,186500,186500,186500,0
|
|
20230725,194000,5528001900,186500,186500,186500,186500,0
|
|
20230725,193900,5528001900,186500,186500,186500,186500,0
|
|
20230725,193800,5528001900,186500,186500,186500,186500,0
|
|
20230725,193700,5528001900,186500,186500,186500,186500,0
|
|
20230725,193600,5528001900,186500,186500,186500,186500,0
|
|
20230725,193500,5528001900,186500,186500,186500,186500,0
|
|
20230725,193400,5528001900,186500,186500,186500,186500,0
|
|
20230725,193300,5528001900,186500,186500,186500,186500,0
|
|
20230725,193200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,193100,5528001900,186500,186500,186500,186500,0
|
|
20230725,193000,5528001900,186500,186500,186500,186500,0
|
|
20230725,192900,5528001900,186500,186500,186500,186500,0
|
|
20230725,192800,5528001900,186500,186500,186500,186500,0
|
|
20230725,192700,5528001900,186500,186500,186500,186500,0
|
|
20230725,192600,5528001900,186500,186500,186500,186500,0
|
|
20230725,192500,5528001900,186500,186500,186500,186500,0
|
|
20230725,192400,5528001900,186500,186500,186500,186500,0
|
|
20230725,192300,5528001900,186500,186500,186500,186500,0
|
|
20230725,192200,5528001900,186500,186500,186500,186500,0
|
|
20230725,192100,5528001900,186500,186500,186500,186500,0
|
|
20230725,192000,5528001900,186500,186500,186500,186500,0
|
|
20230725,191900,5528001900,186500,186500,186500,186500,0
|
|
20230725,191800,5528001900,186500,186500,186500,186500,0
|
|
20230725,191700,5528001900,186500,186500,186500,186500,0
|
|
20230725,191600,5528001900,186500,186500,186500,186500,0
|
|
20230725,191500,5528001900,186500,186500,186500,186500,0
|
|
20230725,191400,5528001900,186500,186500,186500,186500,0
|
|
20230725,191300,5528001900,186500,186500,186500,186500,0
|
|
20230725,191200,5528001900,186500,186500,186500,186500,0
|
|
20230725,191100,5528001900,186500,186500,186500,186500,0
|
|
20230725,191000,5528001900,186500,186500,186500,186500,0
|
|
20230725,190900,5528001900,186500,186500,186500,186500,0
|
|
20230725,190800,5528001900,186500,186500,186500,186500,0
|
|
20230725,190700,5528001900,186500,186500,186500,186500,0
|
|
20230725,190600,5528001900,186500,186500,186500,186500,0
|
|
20230725,190500,5528001900,186500,186500,186500,186500,0
|
|
20230725,190400,5528001900,186500,186500,186500,186500,0
|
|
20230725,190300,5528001900,186500,186500,186500,186500,0
|
|
20230725,190200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,190100,5528001900,186500,186500,186500,186500,0
|
|
20230725,190000,5528001900,186500,186500,186500,186500,0
|
|
20230725,185900,5528001900,186500,186500,186500,186500,0
|
|
20230725,185800,5528001900,186500,186500,186500,186500,0
|
|
20230725,185700,5528001900,186500,186500,186500,186500,0
|
|
20230725,185600,5528001900,186500,186500,186500,186500,0
|
|
20230725,185500,5528001900,186500,186500,186500,186500,0
|
|
20230725,185400,5528001900,186500,186500,186500,186500,0
|
|
20230725,185300,5528001900,186500,186500,186500,186500,0
|
|
20230725,185200,5528001900,186500,186500,186500,186500,0
|
|
20230725,185100,5528001900,186500,186500,186500,186500,0
|
|
20230725,185000,5528001900,186500,186500,186500,186500,0
|
|
20230725,184900,5528001900,186500,186500,186500,186500,0
|
|
20230725,184800,5528001900,186500,186500,186500,186500,0
|
|
20230725,184700,5528001900,186500,186500,186500,186500,0
|
|
20230725,184600,5528001900,186500,186500,186500,186500,0
|
|
20230725,184500,5528001900,186500,186500,186500,186500,0
|
|
20230725,184400,5528001900,186500,186500,186500,186500,0
|
|
20230725,184300,5528001900,186500,186500,186500,186500,0
|
|
20230725,184200,5528001900,186500,186500,186500,186500,0
|
|
20230725,184100,5528001900,186500,186500,186500,186500,0
|
|
20230725,184000,5528001900,186500,186500,186500,186500,0
|
|
20230725,183900,5528001900,186500,186500,186500,186500,0
|
|
20230725,183800,5528001900,186500,186500,186500,186500,0
|
|
20230725,183700,5528001900,186500,186500,186500,186500,0
|
|
20230725,183600,5528001900,186500,186500,186500,186500,0
|
|
20230725,183500,5528001900,186500,186500,186500,186500,0
|
|
20230725,183400,5528001900,186500,186500,186500,186500,0
|
|
20230725,183300,5528001900,186500,186500,186500,186500,0
|
|
20230725,183200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,183100,5528001900,186500,186500,186500,186500,0
|
|
20230725,183000,5528001900,186500,186500,186500,186500,0
|
|
20230725,182900,5528001900,186500,186500,186500,186500,0
|
|
20230725,182800,5528001900,186500,186500,186500,186500,0
|
|
20230725,182700,5528001900,186500,186500,186500,186500,0
|
|
20230725,182600,5528001900,186500,186500,186500,186500,0
|
|
20230725,182500,5528001900,186500,186500,186500,186500,0
|
|
20230725,182400,5528001900,186500,186500,186500,186500,0
|
|
20230725,182300,5528001900,186500,186500,186500,186500,0
|
|
20230725,182200,5528001900,186500,186500,186500,186500,0
|
|
20230725,182100,5528001900,186500,186500,186500,186500,0
|
|
20230725,182000,5528001900,186500,186500,186500,186500,0
|
|
20230725,181900,5528001900,186500,186500,186500,186500,0
|
|
20230725,181800,5528001900,186500,186500,186500,186500,0
|
|
20230725,181700,5528001900,186500,186500,186500,186500,0
|
|
20230725,181600,5528001900,186500,186500,186500,186500,0
|
|
20230725,181500,5528001900,186500,186500,186500,186500,0
|
|
20230725,181400,5528001900,186500,186500,186500,186500,0
|
|
20230725,181300,5528001900,186500,186500,186500,186500,0
|
|
20230725,181200,5528001900,186500,186500,186500,186500,0
|
|
20230725,181100,5528001900,186500,186500,186500,186500,0
|
|
20230725,181000,5528001900,186500,186500,186500,186500,0
|
|
20230725,180900,5528001900,186500,186500,186500,186500,0
|
|
20230725,180800,5528001900,186500,186500,186500,186500,0
|
|
20230725,180700,5528001900,186500,186500,186500,186500,0
|
|
20230725,180600,5528001900,186500,186500,186500,186500,0
|
|
20230725,180500,5528001900,186500,186500,186500,186500,0
|
|
20230725,180400,5528001900,186500,186500,186500,186500,0
|
|
20230725,180300,5528001900,186500,186500,186500,186500,0
|
|
20230725,180200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,180100,5528001900,186500,186500,186500,186500,0
|
|
20230725,180000,5528001900,186500,186500,186500,186500,0
|
|
20230725,175900,5528001900,186500,186500,186500,186500,0
|
|
20230725,175800,5528001900,186500,186500,186500,186500,0
|
|
20230725,175700,5528001900,186500,186500,186500,186500,0
|
|
20230725,175600,5528001900,186500,186500,186500,186500,0
|
|
20230725,175500,5528001900,186500,186500,186500,186500,0
|
|
20230725,175400,5528001900,186500,186500,186500,186500,0
|
|
20230725,175300,5528001900,186500,186500,186500,186500,0
|
|
20230725,175200,5528001900,186500,186500,186500,186500,0
|
|
20230725,175100,5528001900,186500,186500,186500,186500,0
|
|
20230725,175000,5528001900,186500,186500,186500,186500,0
|
|
20230725,174900,5528001900,186500,186500,186500,186500,0
|
|
20230725,174800,5528001900,186500,186500,186500,186500,0
|
|
20230725,174700,5528001900,186500,186500,186500,186500,0
|
|
20230725,174600,5528001900,186500,186500,186500,186500,0
|
|
20230725,174500,5528001900,186500,186500,186500,186500,0
|
|
20230725,174400,5528001900,186500,186500,186500,186500,0
|
|
20230725,174300,5528001900,186500,186500,186500,186500,0
|
|
20230725,174200,5528001900,186500,186500,186500,186500,0
|
|
20230725,174100,5528001900,186500,186500,186500,186500,0
|
|
20230725,174000,5528001900,186500,186500,186500,186500,0
|
|
20230725,173900,5528001900,186500,186500,186500,186500,0
|
|
20230725,173800,5528001900,186500,186500,186500,186500,0
|
|
20230725,173700,5528001900,186500,186500,186500,186500,0
|
|
20230725,173600,5528001900,186500,186500,186500,186500,0
|
|
20230725,173500,5528001900,186500,186500,186500,186500,0
|
|
20230725,173400,5528001900,186500,186500,186500,186500,0
|
|
20230725,173300,5528001900,186500,186500,186500,186500,0
|
|
20230725,173200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,173100,5528001900,186500,186500,186500,186500,0
|
|
20230725,173000,5528001900,186500,186500,186500,186500,0
|
|
20230725,172900,5528001900,186500,186500,186500,186500,0
|
|
20230725,172800,5528001900,186500,186500,186500,186500,0
|
|
20230725,172700,5528001900,186500,186500,186500,186500,0
|
|
20230725,172600,5528001900,186500,186500,186500,186500,0
|
|
20230725,172500,5528001900,186500,186500,186500,186500,0
|
|
20230725,172400,5528001900,186500,186500,186500,186500,0
|
|
20230725,172300,5528001900,186500,186500,186500,186500,0
|
|
20230725,172200,5528001900,186500,186500,186500,186500,0
|
|
20230725,172100,5528001900,186500,186500,186500,186500,0
|
|
20230725,172000,5528001900,186500,186500,186500,186500,0
|
|
20230725,171900,5528001900,186500,186500,186500,186500,0
|
|
20230725,171800,5528001900,186500,186500,186500,186500,0
|
|
20230725,171700,5528001900,186500,186500,186500,186500,0
|
|
20230725,171600,5528001900,186500,186500,186500,186500,0
|
|
20230725,171500,5528001900,186500,186500,186500,186500,0
|
|
20230725,171400,5528001900,186500,186500,186500,186500,0
|
|
20230725,171300,5528001900,186500,186500,186500,186500,0
|
|
20230725,171200,5528001900,186500,186500,186500,186500,0
|
|
20230725,171100,5528001900,186500,186500,186500,186500,0
|
|
20230725,171000,5528001900,186500,186500,186500,186500,0
|
|
20230725,170900,5528001900,186500,186500,186500,186500,0
|
|
20230725,170800,5528001900,186500,186500,186500,186500,0
|
|
20230725,170700,5528001900,186500,186500,186500,186500,0
|
|
20230725,170600,5528001900,186500,186500,186500,186500,0
|
|
20230725,170500,5528001900,186500,186500,186500,186500,0
|
|
20230725,170400,5528001900,186500,186500,186500,186500,0
|
|
20230725,170300,5528001900,186500,186500,186500,186500,0
|
|
20230725,170200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,170100,5528001900,186500,186500,186500,186500,0
|
|
20230725,170000,5528001900,186500,186500,186500,186500,0
|
|
20230725,165900,5528001900,186500,186500,186500,186500,0
|
|
20230725,165800,5528001900,186500,186500,186500,186500,0
|
|
20230725,165700,5528001900,186500,186500,186500,186500,0
|
|
20230725,165600,5528001900,186500,186500,186500,186500,0
|
|
20230725,165500,5528001900,186500,186500,186500,186500,0
|
|
20230725,165400,5528001900,186500,186500,186500,186500,0
|
|
20230725,165300,5528001900,186500,186500,186500,186500,0
|
|
20230725,165200,5528001900,186500,186500,186500,186500,0
|
|
20230725,165100,5528001900,186500,186500,186500,186500,0
|
|
20230725,165000,5528001900,186500,186500,186500,186500,0
|
|
20230725,164900,5528001900,186500,186500,186500,186500,0
|
|
20230725,164800,5528001900,186500,186500,186500,186500,0
|
|
20230725,164700,5528001900,186500,186500,186500,186500,0
|
|
20230725,164600,5528001900,186500,186500,186500,186500,0
|
|
20230725,164500,5528001900,186500,186500,186500,186500,0
|
|
20230725,164400,5528001900,186500,186500,186500,186500,0
|
|
20230725,164300,5528001900,186500,186500,186500,186500,0
|
|
20230725,164200,5528001900,186500,186500,186500,186500,0
|
|
20230725,164100,5528001900,186500,186500,186500,186500,0
|
|
20230725,164000,5528001900,186500,186500,186500,186500,0
|
|
20230725,163900,5528001900,186500,186500,186500,186500,0
|
|
20230725,163800,5528001900,186500,186500,186500,186500,0
|
|
20230725,163700,5528001900,186500,186500,186500,186500,0
|
|
20230725,163600,5528001900,186500,186500,186500,186500,0
|
|
20230725,163500,5528001900,186500,186500,186500,186500,0
|
|
20230725,163400,5528001900,186500,186500,186500,186500,0
|
|
20230725,163300,5528001900,186500,186500,186500,186500,0
|
|
20230725,163200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,163100,5528001900,186500,186500,186500,186500,0
|
|
20230725,163000,5528001900,186500,186500,186500,186500,0
|
|
20230725,162900,5528001900,186500,186500,186500,186500,0
|
|
20230725,162800,5528001900,186500,186500,186500,186500,0
|
|
20230725,162700,5528001900,186500,186500,186500,186500,0
|
|
20230725,162600,5528001900,186500,186500,186500,186500,0
|
|
20230725,162500,5528001900,186500,186500,186500,186500,0
|
|
20230725,162400,5528001900,186500,186500,186500,186500,0
|
|
20230725,162300,5528001900,186500,186500,186500,186500,0
|
|
20230725,162200,5528001900,186500,186500,186500,186500,0
|
|
20230725,162100,5528001900,186500,186500,186500,186500,0
|
|
20230725,162000,5528001900,186500,186500,186500,186500,0
|
|
20230725,161900,5528001900,186500,186500,186500,186500,0
|
|
20230725,161800,5528001900,186500,186500,186500,186500,0
|
|
20230725,161700,5528001900,186500,186500,186500,186500,0
|
|
20230725,161600,5528001900,186500,186500,186500,186500,0
|
|
20230725,161500,5528001900,186500,186500,186500,186500,0
|
|
20230725,161400,5528001900,186500,186500,186500,186500,0
|
|
20230725,161300,5528001900,186500,186500,186500,186500,0
|
|
20230725,161200,5528001900,186500,186500,186500,186500,0
|
|
20230725,161100,5528001900,186500,186500,186500,186500,0
|
|
20230725,161000,5528001900,186500,186500,186500,186500,0
|
|
20230725,160900,5528001900,186500,186500,186500,186500,0
|
|
20230725,160800,5528001900,186500,186500,186500,186500,0
|
|
20230725,160700,5528001900,186500,186500,186500,186500,0
|
|
20230725,160600,5528001900,186500,186500,186500,186500,0
|
|
20230725,160500,5528001900,186500,186500,186500,186500,0
|
|
20230725,160400,5528001900,186500,186500,186500,186500,0
|
|
20230725,160300,5528001900,186500,186500,186500,186500,0
|
|
20230725,160200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,160100,5528001900,186500,186500,186500,186500,0
|
|
20230725,160000,5528001900,186500,186500,186500,186500,0
|
|
20230725,155900,5528001900,186500,186500,186500,186500,0
|
|
20230725,155800,5528001900,186500,186500,186500,186500,0
|
|
20230725,155700,5528001900,186500,186500,186500,186500,0
|
|
20230725,155600,5528001900,186500,186500,186500,186500,0
|
|
20230725,155500,5528001900,186500,186500,186500,186500,0
|
|
20230725,155400,5528001900,186500,186500,186500,186500,0
|
|
20230725,155300,5528001900,186500,186500,186500,186500,0
|
|
20230725,155200,5528001900,186500,186500,186500,186500,0
|
|
20230725,155100,5528001900,186500,186500,186500,186500,0
|
|
20230725,155000,5528001900,186500,186500,186500,186500,0
|
|
20230725,154900,5528001900,186500,186500,186500,186500,0
|
|
20230725,154800,5528001900,186500,186500,186500,186500,0
|
|
20230725,154700,5528001900,186500,186500,186500,186500,0
|
|
20230725,154600,5528001900,186500,186500,186500,186500,0
|
|
20230725,154500,5528001900,186500,186500,186500,186500,0
|
|
20230725,154400,5528001900,186500,186500,186500,186500,0
|
|
20230725,154300,5528001900,186500,186500,186500,186500,0
|
|
20230725,154200,5528001900,186500,186500,186500,186500,0
|
|
20230725,154100,5528001900,186500,186500,186500,186500,0
|
|
20230725,154000,5528001900,186500,186500,186500,186500,0
|
|
20230725,153900,5528001900,186500,186500,186500,186500,0
|
|
20230725,153800,5528001900,186500,186500,186500,186500,0
|
|
20230725,153700,5528001900,186500,186500,186500,186500,0
|
|
20230725,153600,5528001900,186500,186500,186500,186500,0
|
|
20230725,153500,5528001900,186500,186500,186500,186500,0
|
|
20230725,153400,5528001900,186500,186500,186500,186500,0
|
|
20230725,153300,5528001900,186500,186500,186500,186500,0
|
|
20230725,153200,5528001900,186500,186500,186500,186500,1135
|
|
20230725,153100,5528001900,186500,186500,186500,186500,0
|
|
20230725,153000,5528001900,186500,186500,186500,186500,1135
|
|
20230725,152900,5316324400,185400,185400,185400,185400,0
|
|
20230725,152800,5316324400,185400,185400,185400,185400,0
|
|
20230725,152700,5316324400,185400,185400,185400,185400,0
|
|
20230725,152600,5316324400,185400,185400,185400,185400,0
|
|
20230725,152500,5316324400,185400,185400,185400,185400,0
|
|
20230725,152400,5316324400,185400,185400,185400,185400,0
|
|
20230725,152300,5316324400,185400,185400,185400,185400,0
|
|
20230725,152200,5316324400,185400,185400,185400,185400,0
|
|
20230725,152100,5316324400,185400,185400,185400,185400,0
|
|
20230725,152000,5316324400,185400,185400,185400,185400,0
|
|
20230725,151900,5316324400,185400,185400,185400,185300,70
|
|
20230725,151800,5303346500,185400,185400,185700,185400,274
|
|
20230725,151700,5252540300,185400,185200,185400,185200,39
|
|
20230725,151600,5245315400,185200,185400,185400,185200,53
|
|
20230725,151500,5235495300,185400,185300,185400,185300,120
|
|
20230725,151400,5213258100,185300,185300,185300,185200,65
|
|
20230725,151300,5201214700,185400,185200,185400,185200,237
|
|
20230725,151200,5157292500,185200,185200,185200,185200,217
|
|
20230725,151100,5117104100,185300,185300,185300,185200,221
|
|
20230725,151000,5076173000,185300,185200,185300,185200,121
|
|
20230725,150900,5053751800,185200,185200,185200,185200,11
|
|
20230725,150800,5051714600,185200,185300,185300,185200,35
|
|
20230725,150700,5045231300,185300,185200,185300,185100,112
|
|
20230725,150600,5024492200,185200,185300,185800,185200,235
|
|
20230725,150500,4980910200,185300,185800,185800,185100,838
|
|
20230725,150400,4825420300,185800,185800,185800,185700,84
|
|
20230725,150300,4809817500,185800,185800,185800,185700,25
|
|
20230725,150200,4805173400,185800,185800,185800,185700,109
|
|
20230725,150100,4784928300,185800,185800,185800,185800,71
|
|
20230725,150000,4771736500,185700,185700,185700,185700,22
|
|
20230725,145900,4767651100,185800,185700,185800,185700,34
|
|
20230725,145800,4761335000,185800,185700,185800,185700,27
|
|
20230725,145700,4756320300,185700,185700,185700,185700,8
|
|
20230725,145600,4754834700,185700,185600,185700,185600,88
|
|
20230725,145500,4738498000,185700,185700,185700,185700,51
|
|
20230725,145400,4729027300,185700,186000,186000,185500,345
|
|
20230725,145300,4664918200,186000,186000,186000,185900,41
|
|
20230725,145200,4657293300,185900,186000,186000,185900,75
|
|
20230725,145100,4643345200,186000,185900,186000,185900,42
|
|
20230725,145000,4635534600,185900,186000,186000,185900,66
|
|
20230725,144900,4623260500,186000,186000,186000,185900,113
|
|
20230725,144800,4602244200,186000,186000,186000,185900,183
|
|
20230725,144700,4568206300,186000,186000,186000,185900,139
|
|
20230725,144600,4542355200,186000,186000,186100,186000,229
|
|
20230725,144500,4499760000,185900,185900,186000,185900,163
|
|
20230725,144400,4469455500,185900,185800,185900,185800,60
|
|
20230725,144300,4458303600,185800,185800,185800,185800,12
|
|
20230725,144200,4456074000,185800,185800,185800,185800,9
|
|
20230725,144100,4454401800,185800,185800,185900,185800,40
|
|
20230725,144000,4446968400,185800,185800,185900,185800,15
|
|
20230725,143900,4444181100,185800,185800,185800,185800,29
|
|
20230725,143800,4438792900,185800,185800,185800,185800,58
|
|
20230725,143700,4428016500,185800,185300,185900,185300,177
|
|
20230725,143600,4395156900,185200,185200,185200,185200,30
|
|
20230725,143500,4389600900,185300,185200,185300,185200,95
|
|
20230725,143400,4372002800,185200,185400,185400,185200,157
|
|
20230725,143300,4342910900,185300,185900,186000,185300,335
|
|
20230725,143200,4280662000,186000,186000,186000,185900,22
|
|
20230725,143100,4276571800,185900,185900,186000,185900,58
|
|
20230725,143000,4265785400,185900,186000,186000,185900,74
|
|
20230725,142900,4252024300,186000,185900,186000,185900,27
|
|
20230725,142800,4247003500,185900,186000,186000,185900,93
|
|
20230725,142700,4229707500,185900,185900,186000,185900,31
|
|
20230725,142600,4223943600,185900,186000,186000,185900,55
|
|
20230725,142500,4213717900,186000,186000,186000,185900,49
|
|
20230725,142400,4204605000,186000,185900,186000,185900,47
|
|
20230725,142300,4195864900,186000,185900,186000,185900,18
|
|
20230725,142200,4192518000,186000,186000,186000,186000,12
|
|
20230725,142100,4190286000,185900,186000,186000,185900,52
|
|
20230725,142000,4180617700,185900,186000,186000,185900,20
|
|
20230725,141900,4176898300,185900,185900,186000,185900,20
|
|
20230725,141800,4173179500,185900,185900,186000,185900,31
|
|
20230725,141700,4167416000,185900,186000,186000,185900,49
|
|
20230725,141600,4158305900,186000,185900,186000,185900,35
|
|
20230725,141500,4151797900,186000,185900,186000,185900,26
|
|
20230725,141400,4146964400,186000,185900,186000,185900,40
|
|
20230725,141300,4139525600,186000,185900,186000,185900,19
|
|
20230725,141200,4135992700,185900,185900,186000,185900,26
|
|
20230725,141100,4131158700,186000,185900,186000,185800,20
|
|
20230725,141000,4127440300,185900,185900,185900,185800,34
|
|
20230725,140900,4121121600,185800,185900,185900,185800,276
|
|
20230725,140800,4069816100,186000,186000,186000,185900,40
|
|
20230725,140700,4062378500,186000,186000,186000,186000,7
|
|
20230725,140600,4061076500,186000,186000,186000,185900,34
|
|
20230725,140500,4054754500,185900,186000,186000,185900,51
|
|
20230725,140400,4045269400,185900,185900,186000,185900,22
|
|
20230725,140300,4041179000,186000,186000,186000,185900,61
|
|
20230725,140200,4029836000,185900,186000,186000,185900,20
|
|
20230725,140100,4026117100,185900,185900,186000,185900,35
|
|
20230725,140000,4019609300,186000,186000,186000,185900,20
|
|
20230725,135900,4015890200,185900,185700,186000,185700,84
|
|
20230725,135800,4000279700,185700,185700,185700,185600,40
|
|
20230725,135700,3992852700,185600,185700,185700,185600,20
|
|
20230725,135600,3989140600,185700,185700,185700,185700,7
|
|
20230725,135500,3987840700,185600,185600,185600,185600,78
|
|
20230725,135400,3973363900,185700,185700,185700,185700,10
|
|
20230725,135300,3971506900,185600,185600,185700,185600,27
|
|
20230725,135200,3966494300,185700,185600,185700,185600,30
|
|
20230725,135100,3960925200,185600,185600,185600,185600,17
|
|
20230725,135000,3957770000,185700,185600,185700,185600,12
|
|
20230725,134900,3955542600,185600,185700,185700,185600,20
|
|
20230725,134800,3951830500,185600,186000,186000,185600,202
|
|
20230725,134700,3914282300,185900,185900,186000,185900,25
|
|
20230725,134600,3909634300,186000,186000,186000,185900,34
|
|
20230725,134500,3903312800,186000,185900,186000,185900,34
|
|
20230725,134400,3896990400,186000,185900,186000,185900,29
|
|
20230725,134300,3891598400,186000,186000,186000,185900,19
|
|
20230725,134200,3888065400,185900,185900,185900,185900,10
|
|
20230725,134100,3886206400,186000,186000,186000,185900,27
|
|
20230725,134000,3881185300,186000,186000,186000,185900,34
|
|
20230725,133900,3874863300,186000,185900,186000,185900,31
|
|
20230725,133800,3869099500,185900,185900,185900,185900,4
|
|
20230725,133700,3868355900,186000,186000,186000,185900,39
|
|
20230725,133600,3861103900,185900,186000,186100,185900,209
|
|
20230725,133500,3822228600,186000,185900,186000,185900,23
|
|
20230725,133400,3817951600,186000,186000,186000,185900,26
|
|
20230725,133300,3813116600,185900,186000,186000,185900,33
|
|
20230725,133200,3806980600,186000,186000,186000,186000,7
|
|
20230725,133100,3805678600,185900,186000,186000,185900,34
|
|
20230725,133000,3799357500,186000,186000,186000,186000,14
|
|
20230725,132900,3796753500,185900,186000,186100,185900,238
|
|
20230725,132800,3752484600,185900,185900,186000,185900,31
|
|
20230725,132700,3746721100,186000,186000,186000,185900,29
|
|
20230725,132600,3741328300,186000,186000,186000,185900,43
|
|
20230725,132500,3733332200,186000,186000,186000,185900,50
|
|
20230725,132400,3724033200,185900,186000,186000,185900,43
|
|
20230725,132300,3716036600,186000,185900,186000,185900,42
|
|
20230725,132200,3708226500,185900,186000,186000,185900,26
|
|
20230725,132100,3703391900,186000,186000,186000,186000,51
|
|
20230725,132000,3693905900,185900,186000,186000,185900,82
|
|
20230725,131900,3678656900,186000,186000,186000,186000,25
|
|
20230725,131800,3674006900,185900,185900,186000,185900,28
|
|
20230725,131700,3668800900,186000,186000,186000,185900,34
|
|
20230725,131600,3662477900,186000,186000,186000,185900,41
|
|
20230725,131500,3654852900,185900,185900,186000,185900,109
|
|
20230725,131400,3634580800,185900,186000,186000,185900,16
|
|
20230725,131300,3631605800,186000,185800,186000,185800,132
|
|
20230725,131200,3607065100,185800,185900,185900,185800,15
|
|
20230725,131100,3604277500,185900,185900,185900,185800,43
|
|
20230725,131000,3596285800,185800,185900,185900,185800,17
|
|
20230725,130900,3593127100,185900,185800,185900,185800,29
|
|
20230725,130800,3587737100,185800,185800,185800,185700,14
|
|
20230725,130700,3585136900,185800,185700,185800,185700,83
|
|
20230725,130600,3569721500,185700,185700,185700,185700,16
|
|
20230725,130500,3566750300,185600,185600,185700,185600,47
|
|
20230725,130400,3558026400,185700,185700,185700,185700,1
|
|
20230725,130300,3557840700,185600,185600,185600,185600,39
|
|
20230725,130200,3550602300,185600,185600,185600,185600,29
|
|
20230725,130100,3545219900,185700,185700,185700,185700,16
|
|
20230725,130000,3542248700,185700,185700,185700,185600,31
|
|
20230725,125900,3536494100,185600,185600,185700,185600,58
|
|
20230725,125800,3525728800,185600,185600,185600,185600,12
|
|
20230725,125700,3523501600,185600,185600,185600,185600,34
|
|
20230725,125600,3517191200,185600,185800,185800,185600,11
|
|
20230725,125500,3515149400,185600,185600,185600,185600,70
|
|
20230725,125400,3502157400,185800,185600,185900,185600,69
|
|
20230725,125300,3489346200,185500,185600,185600,185500,14
|
|
20230725,125200,3486748800,185500,185500,185600,185500,16
|
|
20230725,125100,3483780400,185500,185500,185500,185500,9
|
|
20230725,125000,3482110900,185600,185500,185700,185500,103
|
|
20230725,124900,3463002800,185400,186100,186100,185400,302
|
|
20230725,124800,3406830800,186200,186200,186200,186200,12
|
|
20230725,124700,3404596400,186100,186100,186200,186100,22
|
|
20230725,124600,3400502100,186200,186100,186200,186100,26
|
|
20230725,124500,3395661800,186100,186100,186200,186100,42
|
|
20230725,124400,3387843500,186200,186200,186200,186200,9
|
|
20230725,124300,3386167700,186100,186200,186200,186100,115
|
|
20230725,124200,3364756700,186200,186100,186200,186100,42
|
|
20230725,124100,3356938000,186200,186200,186200,186100,95
|
|
20230725,124000,3339251000,186200,186200,186200,186200,8
|
|
20230725,123900,3337761400,186100,185900,186100,185800,146
|
|
20230725,123800,3310616600,185900,185800,185900,185800,38
|
|
20230725,123700,3303554400,185900,185900,185900,185900,0
|
|
20230725,123600,3303554400,185900,185800,185900,185800,37
|
|
20230725,123500,3296679600,185900,185900,185900,185900,8
|
|
20230725,123400,3295192400,185800,185800,185800,185800,27
|
|
20230725,123300,3290175800,185800,185800,185800,185800,26
|
|
20230725,123200,3285345000,185900,185900,185900,185800,15
|
|
20230725,123100,3282557600,185900,185900,185900,185900,9
|
|
20230725,123000,3280884500,185800,185900,185900,185800,30
|
|
20230725,122900,3275310400,185900,185900,185900,185900,92
|
|
20230725,122800,3258207600,185900,185900,185900,185900,30
|
|
20230725,122700,3252630600,185900,186000,186000,185900,175
|
|
20230725,122600,3220096600,185900,186000,186100,185900,275
|
|
20230725,122500,3168927800,186000,185900,186000,185900,218
|
|
20230725,122400,3128381700,185900,186000,186000,185900,15
|
|
20230725,122300,3125592700,185900,186000,186000,185900,31
|
|
20230725,122200,3119827900,185900,186000,186000,185900,18
|
|
20230725,122100,3116480900,186000,185900,186000,185900,21
|
|
20230725,122000,3112576900,185900,186000,186000,185900,17
|
|
20230725,121900,3109416500,185900,186000,186000,185900,31
|
|
20230725,121800,3103651900,185900,186000,186000,185900,55
|
|
20230725,121700,3093426000,185900,186000,186000,185900,105
|
|
20230725,121600,3073898000,185900,185900,185900,185900,2
|
|
20230725,121500,3073526200,185900,185900,185900,185900,20
|
|
20230725,121400,3069808200,185900,185900,186000,185900,20
|
|
20230725,121300,3066090100,186000,186000,186000,186000,0
|
|
20230725,121200,3066090100,186000,185900,186000,185900,49
|
|
20230725,121100,3056980500,185900,185900,185900,185900,4
|
|
20230725,121000,3056236900,185800,185500,185800,185500,58
|
|
20230725,120900,3045469800,185500,185500,185500,185400,46
|
|
20230725,120800,3036938700,185400,185400,185400,185400,10
|
|
20230725,120700,3035084700,185400,185400,185400,185400,19
|
|
20230725,120600,3031562100,185500,185400,185500,185400,48
|
|
20230725,120500,3022660100,185400,185400,185400,185400,30
|
|
20230725,120400,3017098100,185400,185400,185400,185400,29
|
|
20230725,120300,3011721500,185500,185500,185500,185500,9
|
|
20230725,120200,3010052000,185400,185400,185400,185400,17
|
|
20230725,120100,3006900200,185400,185500,185500,185400,31
|
|
20230725,120000,3001152600,185600,185200,185700,185200,95
|
|
20230725,115900,2983524400,185100,185000,185100,184900,129
|
|
20230725,115800,2959657200,185000,185100,185100,185000,165
|
|
20230725,115700,2929124000,185200,185200,185200,185200,57
|
|
20230725,115600,2918567600,185300,185400,185400,185300,165
|
|
20230725,115500,2887991200,185500,185700,185700,185500,129
|
|
20230725,115400,2864038300,185700,185700,185700,185700,9
|
|
20230725,115300,2862367000,185700,185700,185700,185700,19
|
|
20230725,115200,2858838700,185700,185800,185800,185700,89
|
|
20230725,115100,2842306200,185800,185900,185900,185800,91
|
|
20230725,115000,2825390400,185900,185800,185900,185800,33
|
|
20230725,114900,2819256700,185700,185700,185700,185700,11
|
|
20230725,114800,2817214000,185700,185800,185800,185700,90
|
|
20230725,114700,2800492400,185800,185800,185800,185800,97
|
|
20230725,114600,2782469800,185500,185500,185800,185500,53
|
|
20230725,114500,2772633300,185700,185700,185700,185500,85
|
|
20230725,114400,2756849900,185700,185700,185700,185700,58
|
|
20230725,114300,2746079300,185900,185800,185900,185700,142
|
|
20230725,114200,2719688600,185700,185800,185800,185700,27
|
|
20230725,114100,2714673100,185800,185700,185800,185700,10
|
|
20230725,114000,2712815300,185700,185800,185800,185700,30
|
|
20230725,113900,2707244200,185800,185900,185900,185800,39
|
|
20230725,113800,2699997600,185800,185800,185800,185600,19
|
|
20230725,113700,2696468400,185800,185800,185900,185800,108
|
|
20230725,113600,2676400800,185800,185500,185800,185500,66
|
|
20230725,113500,2664150800,185600,185600,185600,185500,36
|
|
20230725,113400,2657471100,185500,185800,185800,185500,152
|
|
20230725,113300,2629246200,185700,185700,185700,185700,1
|
|
20230725,113200,2629060500,185700,185800,185800,185700,132
|
|
20230725,113100,2604535800,185800,185700,185800,185700,31
|
|
20230725,113000,2598777000,185700,185800,185800,185700,14
|
|
20230725,112900,2596176800,185700,185700,185800,185700,22
|
|
20230725,112800,2592091200,185700,185700,185700,185700,8
|
|
20230725,112700,2590605600,185700,185800,185800,185700,113
|
|
20230725,112600,2569619800,185800,185900,185900,185800,109
|
|
20230725,112500,2549367300,185700,185800,185800,185700,37
|
|
20230725,112400,2542493200,185700,185700,185800,185700,27
|
|
20230725,112300,2537479200,185700,185900,185900,185700,39
|
|
20230725,112200,2530232100,185900,185900,186000,185900,42
|
|
20230725,112100,2522424200,185900,186000,186000,185900,35
|
|
20230725,112000,2515917400,186000,186200,186200,186000,47
|
|
20230725,111900,2507167900,186300,186300,186400,186300,120
|
|
20230725,111800,2484811300,186400,186400,186400,186400,69
|
|
20230725,111700,2471949700,186400,186400,186500,186400,20
|
|
20230725,111600,2468221600,186400,186200,186400,186200,41
|
|
20230725,111500,2460585000,186200,186500,186500,186200,58
|
|
20230725,111400,2449769700,186600,187000,187100,186600,114
|
|
20230725,111300,2428471600,187000,186900,187000,186900,3
|
|
20230725,111200,2427910700,187000,186800,187000,186800,49
|
|
20230725,111100,2418753400,186800,186800,186800,186700,114
|
|
20230725,111000,2397468100,187000,187000,187000,187000,6
|
|
20230725,110900,2396346100,187000,187300,187300,187000,56
|
|
20230725,110800,2385865800,187400,187100,187400,187100,106
|
|
20230725,110700,2366013400,187200,187400,187500,187200,156
|
|
20230725,110600,2336788500,187500,187500,187500,187200,13
|
|
20230725,110500,2334353700,187400,187500,187500,187200,29
|
|
20230725,110400,2328920300,187300,186900,187300,186900,106
|
|
20230725,110300,2309089500,186700,187000,187000,186700,70
|
|
20230725,110200,2296009200,187000,186900,187100,186900,48
|
|
20230725,110100,2287034000,186900,187100,187100,186900,87
|
|
20230725,110000,2270773300,187000,187000,187000,186900,16
|
|
20230725,105900,2267781900,186900,186900,186900,186900,10
|
|
20230725,105800,2265912900,186900,187200,187200,186800,126
|
|
20230725,105700,2242351800,187300,187400,187400,187300,94
|
|
20230725,105600,2224738000,187500,187500,187600,187500,87
|
|
20230725,105500,2208425300,187400,187600,187600,187400,13
|
|
20230725,105400,2205988500,187600,187500,187700,187500,64
|
|
20230725,105300,2193983100,187500,187700,187700,187500,60
|
|
20230725,105200,2182730600,187600,187700,187700,187600,41
|
|
20230725,105100,2175037400,187700,187600,187700,187600,58
|
|
20230725,105000,2164153200,187600,187700,187700,187600,55
|
|
20230725,104900,2153831700,187700,187600,187700,187500,36
|
|
20230725,104800,2147074800,187600,187400,187700,187400,125
|
|
20230725,104700,2123632600,187400,187500,187500,187400,17
|
|
20230725,104600,2120446300,187400,187200,187400,187200,34
|
|
20230725,104500,2114077600,187000,187300,187300,187000,26
|
|
20230725,104400,2109213500,187300,187200,187300,187000,32
|
|
20230725,104300,2103222300,187100,187200,187200,187100,35
|
|
20230725,104200,2096673200,187300,187500,187500,187300,37
|
|
20230725,104100,2089739500,187500,187200,187800,187100,140
|
|
20230725,104000,2063485900,187200,186900,187200,186900,28
|
|
20230725,103900,2058250900,186800,186700,186800,186700,78
|
|
20230725,103800,2043686300,186900,186900,186900,186800,33
|
|
20230725,103700,2037519100,186900,187800,187800,186900,166
|
|
20230725,103600,2006415600,188000,187700,188000,187700,91
|
|
20230725,103500,1989323600,187800,187500,187800,187500,147
|
|
20230725,103400,1961749100,187400,187400,187500,187400,29
|
|
20230725,103300,1956313500,187600,187400,188000,187400,264
|
|
20230725,103200,1906779700,187400,187200,187400,187200,33
|
|
20230725,103100,1900599600,187200,186900,187200,186900,96
|
|
20230725,103000,1882642000,186900,186900,187000,186900,29
|
|
20230725,102900,1877221800,186900,186700,186900,186700,15
|
|
20230725,102800,1874419300,186800,187100,187200,186800,46
|
|
20230725,102700,1865820700,187200,187200,187500,187200,186
|
|
20230725,102600,1830999900,187300,186700,187300,186700,74
|
|
20230725,102500,1817157500,186700,186700,186700,186700,10
|
|
20230725,102400,1815290500,186600,186700,186700,186600,67
|
|
20230725,102300,1802785300,186700,186800,186800,186500,18
|
|
20230725,102200,1799425300,186600,186500,186600,186500,46
|
|
20230725,102100,1790842700,186600,186600,186600,186500,34
|
|
20230725,102000,1784500300,186500,187200,187200,186500,85
|
|
20230725,101900,1768599400,187200,187400,187600,187200,81
|
|
20230725,101800,1753413400,187700,187700,187700,187700,19
|
|
20230725,101700,1749847100,187400,188100,188100,187400,135
|
|
20230725,101600,1724504000,188200,188200,188200,188100,48
|
|
20230725,101500,1715473200,188200,188100,188200,188100,116
|
|
20230725,101400,1693650100,188000,188100,188100,188000,51
|
|
20230725,101300,1684060100,188200,188500,188600,187900,339
|
|
20230725,101200,1620259300,188500,187400,188500,187400,494
|
|
20230725,101100,1527349700,187200,186800,187200,186800,420
|
|
20230725,101000,1448776900,186700,186700,186700,186600,173
|
|
20230725,100900,1416478900,186700,186600,186700,186600,59
|
|
20230725,100800,1405467100,186600,186700,186700,186600,53
|
|
20230725,100700,1395576700,186700,186700,186700,186600,11
|
|
20230725,100600,1393523100,186700,186700,186700,186600,22
|
|
20230725,100500,1389416700,186700,186700,186800,186600,268
|
|
20230725,100400,1339380100,186700,186700,186700,186600,84
|
|
20230725,100300,1323698400,186700,186700,186700,186700,54
|
|
20230725,100200,1313616600,186700,186700,186700,186600,108
|
|
20230725,100100,1293454100,186600,186400,186800,186400,288
|
|
20230725,100000,1239693500,186400,186500,186500,186400,12
|
|
20230725,095900,1237456300,186500,186400,186500,186400,14
|
|
20230725,095800,1234846300,186200,186200,186300,186200,19
|
|
20230725,095700,1231306800,186200,186400,186400,186200,5
|
|
20230725,095600,1230375600,186200,186400,186400,186200,13
|
|
20230725,095500,1227952600,186200,186000,186400,186000,168
|
|
20230725,095400,1196691300,186000,186000,186000,186000,0
|
|
20230725,095300,1196691300,186000,185300,186100,185300,250
|
|
20230725,095200,1150263300,185300,185300,185300,185300,23
|
|
20230725,095100,1146001400,185200,185200,185300,185200,9
|
|
20230725,095000,1144334500,185200,185400,185400,185200,74
|
|
20230725,094900,1130620200,185600,185700,185900,185600,69
|
|
20230725,094800,1117811200,185700,186500,186500,185700,470
|
|
20230725,094700,1030277900,186400,186500,186500,186400,16
|
|
20230725,094600,1027294900,186500,186500,186700,186400,80
|
|
20230725,094500,1012369500,186500,186400,186600,186400,314
|
|
20230725,094400,953790500,186500,186500,186500,186400,42
|
|
20230725,094300,945958700,186500,186500,186500,186500,42
|
|
20230725,094200,938125700,186400,186500,186500,186400,100
|
|
20230725,094100,919476800,186500,186300,186500,186300,87
|
|
20230725,094000,903257300,186300,186400,186400,186300,29
|
|
20230725,093900,897853600,186400,185900,186500,185900,164
|
|
20230725,093800,867333500,185900,186000,186000,185900,18
|
|
20230725,093700,863987000,186000,186000,186000,186000,4
|
|
20230725,093600,863243000,185900,186300,186300,185900,202
|
|
20230725,093500,825647100,186400,186500,186500,186400,162
|
|
20230725,093400,795448600,186500,186500,186500,186500,116
|
|
20230725,093300,773814600,186400,186400,186500,186300,99
|
|
20230725,093200,755359400,186400,186400,186500,186400,50
|
|
20230725,093100,746036200,186400,186500,186500,186400,175
|
|
20230725,093000,713410900,186500,186500,186600,186500,133
|
|
20230725,092900,688605900,186500,186400,186500,186300,95
|
|
20230725,092800,670897300,186400,186400,186400,186400,17
|
|
20230725,092700,667728500,186400,186300,186500,186200,65
|
|
20230725,092600,655609700,186200,186500,186600,186200,253
|
|
20230725,092500,608437100,186500,186200,186600,186200,533
|
|
20230725,092400,509054900,186100,186200,186200,186000,107
|
|
20230725,092300,489148100,186100,186300,186400,186100,206
|
|
20230725,092200,450764400,186300,186100,186300,186100,17
|
|
20230725,092100,447599300,186000,185400,186000,185400,143
|
|
20230725,092000,421067300,185400,185300,185400,185200,70
|
|
20230725,091900,408094500,185400,185500,185500,185400,19
|
|
20230725,091800,404571700,185500,186100,186100,185500,56
|
|
20230725,091700,394165600,185800,185600,186100,185600,156
|
|
20230725,091600,365173000,186000,185400,186200,185400,103
|
|
20230725,091500,346027300,185200,185100,185400,185100,55
|
|
20230725,091400,335839600,184900,185000,185400,184800,134
|
|
20230725,091300,311040100,186300,186300,186300,185600,53
|
|
20230725,091200,301182400,186300,184700,186400,184700,227
|
|
20230725,091100,259004300,185600,184300,185800,184300,157
|
|
20230725,091000,229938500,184400,184300,184600,184200,42
|
|
20230725,090900,222196100,184300,184300,184600,184300,39
|
|
20230725,090800,215002600,184300,184300,184400,184300,15
|
|
20230725,090700,212237600,184000,184900,184900,183900,30
|
|
20230725,090600,206718000,183900,184000,184300,183900,168
|
|
20230725,090500,175812900,184000,184100,184100,184000,60
|
|
20230725,090400,164771000,184000,184400,184400,184000,50
|
|
20230725,090300,155566200,184400,184000,184400,184000,18
|
|
20230725,090200,152251400,183900,183900,184900,183900,98
|
|
20230725,090100,134218200,183900,185300,185300,183300,597
|
|
20230725,090000,23948200,185500,185400,186000,185300,129
|