649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194600,765083150,13990,13990,13990,13990,118
|
|
20230906,194500,765083150,13990,13990,13990,13990,0
|
|
20230906,194400,765083150,13990,13990,13990,13990,0
|
|
20230906,194300,765083150,13990,13990,13990,13990,0
|
|
20230906,194200,765083150,13990,13990,13990,13990,0
|
|
20230906,194100,765083150,13990,13990,13990,13990,0
|
|
20230906,194000,765083150,13990,13990,13990,13990,0
|
|
20230906,193900,765083150,13990,13990,13990,13990,0
|
|
20230906,193800,765083150,13990,13990,13990,13990,0
|
|
20230906,193700,765083150,13990,13990,13990,13990,0
|
|
20230906,193600,765083150,13990,13990,13990,13990,0
|
|
20230906,193500,765083150,13990,13990,13990,13990,0
|
|
20230906,193400,765083150,13990,13990,13990,13990,0
|
|
20230906,193300,765083150,13990,13990,13990,13990,0
|
|
20230906,193200,765083150,13990,13990,13990,13990,0
|
|
20230906,193100,765083150,13990,13990,13990,13990,0
|
|
20230906,193000,765083150,13990,13990,13990,13990,0
|
|
20230906,192900,765083150,13990,13990,13990,13990,0
|
|
20230906,192800,765083150,13990,13990,13990,13990,0
|
|
20230906,192700,765083150,13990,13990,13990,13990,0
|
|
20230906,192600,765083150,13990,13990,13990,13990,0
|
|
20230906,192500,765083150,13990,13990,13990,13990,0
|
|
20230906,192400,765083150,13990,13990,13990,13990,0
|
|
20230906,192300,765083150,13990,13990,13990,13990,0
|
|
20230906,192200,765083150,13990,13990,13990,13990,0
|
|
20230906,192100,765083150,13990,13990,13990,13990,0
|
|
20230906,192000,765083150,13990,13990,13990,13990,0
|
|
20230906,191900,765083150,13990,13990,13990,13990,0
|
|
20230906,191800,765083150,13990,13990,13990,13990,0
|
|
20230906,191700,765083150,13990,13990,13990,13990,0
|
|
20230906,191600,765083150,13990,13990,13990,13990,118
|
|
20230906,191500,765083150,13990,13990,13990,13990,0
|
|
20230906,191400,765083150,13990,13990,13990,13990,0
|
|
20230906,191300,765083150,13990,13990,13990,13990,0
|
|
20230906,191200,765083150,13990,13990,13990,13990,0
|
|
20230906,191100,765083150,13990,13990,13990,13990,0
|
|
20230906,191000,765083150,13990,13990,13990,13990,0
|
|
20230906,190900,765083150,13990,13990,13990,13990,0
|
|
20230906,190800,765083150,13990,13990,13990,13990,0
|
|
20230906,190700,765083150,13990,13990,13990,13990,0
|
|
20230906,190600,765083150,13990,13990,13990,13990,0
|
|
20230906,190500,765083150,13990,13990,13990,13990,0
|
|
20230906,190400,765083150,13990,13990,13990,13990,0
|
|
20230906,190300,765083150,13990,13990,13990,13990,0
|
|
20230906,190200,765083150,13990,13990,13990,13990,0
|
|
20230906,190100,765083150,13990,13990,13990,13990,0
|
|
20230906,190000,765083150,13990,13990,13990,13990,0
|
|
20230906,185900,765083150,13990,13990,13990,13990,0
|
|
20230906,185800,765083150,13990,13990,13990,13990,0
|
|
20230906,185700,765083150,13990,13990,13990,13990,0
|
|
20230906,185600,765083150,13990,13990,13990,13990,0
|
|
20230906,185500,765083150,13990,13990,13990,13990,0
|
|
20230906,185400,765083150,13990,13990,13990,13990,0
|
|
20230906,185300,765083150,13990,13990,13990,13990,0
|
|
20230906,185200,765083150,13990,13990,13990,13990,0
|
|
20230906,185100,765083150,13990,13990,13990,13990,0
|
|
20230906,185000,765083150,13990,13990,13990,13990,0
|
|
20230906,184900,765083150,13990,13990,13990,13990,0
|
|
20230906,184800,765083150,13990,13990,13990,13990,0
|
|
20230906,184700,765083150,13990,13990,13990,13990,0
|
|
20230906,184600,765083150,13990,13990,13990,13990,118
|
|
20230906,184500,765083150,13990,13990,13990,13990,0
|
|
20230906,184400,765083150,13990,13990,13990,13990,0
|
|
20230906,184300,765083150,13990,13990,13990,13990,0
|
|
20230906,184200,765083150,13990,13990,13990,13990,0
|
|
20230906,184100,765083150,13990,13990,13990,13990,0
|
|
20230906,184000,765083150,13990,13990,13990,13990,0
|
|
20230906,183900,765083150,13990,13990,13990,13990,0
|
|
20230906,183800,765083150,13990,13990,13990,13990,0
|
|
20230906,183700,765083150,13990,13990,13990,13990,0
|
|
20230906,183600,765083150,13990,13990,13990,13990,0
|
|
20230906,183500,765083150,13990,13990,13990,13990,0
|
|
20230906,183400,765083150,13990,13990,13990,13990,0
|
|
20230906,183300,765083150,13990,13990,13990,13990,0
|
|
20230906,183200,765083150,13990,13990,13990,13990,0
|
|
20230906,183100,765083150,13990,13990,13990,13990,0
|
|
20230906,183000,765083150,13990,13990,13990,13990,0
|
|
20230906,182900,765083150,13990,13990,13990,13990,0
|
|
20230906,182800,765083150,13990,13990,13990,13990,0
|
|
20230906,182700,765083150,13990,13990,13990,13990,0
|
|
20230906,182600,765083150,13990,13990,13990,13990,0
|
|
20230906,182500,765083150,13990,13990,13990,13990,0
|
|
20230906,182400,765083150,13990,13990,13990,13990,0
|
|
20230906,182300,765083150,13990,13990,13990,13990,0
|
|
20230906,182200,765083150,13990,13990,13990,13990,0
|
|
20230906,182100,765083150,13990,13990,13990,13990,0
|
|
20230906,182000,765083150,13990,13990,13990,13990,0
|
|
20230906,181900,765083150,13990,13990,13990,13990,0
|
|
20230906,181800,765083150,13990,13990,13990,13990,0
|
|
20230906,181700,765083150,13990,13990,13990,13990,0
|
|
20230906,181600,765083150,13990,13990,13990,13990,118
|
|
20230906,181500,765083150,13990,13990,13990,13990,0
|
|
20230906,181400,765083150,13990,13990,13990,13990,0
|
|
20230906,181300,765083150,13990,13990,13990,13990,0
|
|
20230906,181200,765083150,13990,13990,13990,13990,0
|
|
20230906,181100,765083150,13990,13990,13990,13990,0
|
|
20230906,181000,765083150,13990,13990,13990,13990,0
|
|
20230906,180900,765083150,13990,13990,13990,13990,0
|
|
20230906,180800,765083150,13990,13990,13990,13990,0
|
|
20230906,180700,765083150,13990,13990,13990,13990,0
|
|
20230906,180600,765083150,13990,13990,13990,13990,0
|
|
20230906,180500,765083150,13990,13990,13990,13990,0
|
|
20230906,180400,765083150,13990,13990,13990,13990,0
|
|
20230906,180300,765083150,13990,13990,13990,13990,0
|
|
20230906,180200,765083150,13990,13990,13990,13990,0
|
|
20230906,180100,765083150,13990,13990,13990,13990,0
|
|
20230906,180000,765083150,13990,13990,13990,13990,0
|
|
20230906,175900,765083150,13990,13990,13990,13990,0
|
|
20230906,175800,765083150,13990,13990,13990,13990,0
|
|
20230906,175700,765083150,13990,13990,13990,13990,0
|
|
20230906,175600,765083150,13990,13990,13990,13990,0
|
|
20230906,175500,765083150,13990,13990,13990,13990,0
|
|
20230906,175400,765083150,13990,13990,13990,13990,0
|
|
20230906,175300,765083150,13990,13990,13990,13990,0
|
|
20230906,175200,765083150,13990,13990,13990,13990,0
|
|
20230906,175100,765083150,13990,13990,13990,13990,0
|
|
20230906,175000,765083150,13990,13990,13990,13990,0
|
|
20230906,174900,765083150,13990,13990,13990,13990,0
|
|
20230906,174800,765083150,13990,13990,13990,13990,0
|
|
20230906,174700,765083150,13990,13990,13990,13990,0
|
|
20230906,174600,765083150,13990,13990,13990,13990,118
|
|
20230906,174500,765083150,13990,13990,13990,13990,0
|
|
20230906,174400,765083150,13990,13990,13990,13990,0
|
|
20230906,174300,765083150,13990,13990,13990,13990,0
|
|
20230906,174200,765083150,13990,13990,13990,13990,0
|
|
20230906,174100,765083150,13990,13990,13990,13990,0
|
|
20230906,174000,765083150,13990,13990,13990,13990,0
|
|
20230906,173900,765083150,13990,13990,13990,13990,0
|
|
20230906,173800,765083150,13990,13990,13990,13990,0
|
|
20230906,173700,765083150,13990,13990,13990,13990,0
|
|
20230906,173600,765083150,13990,13990,13990,13990,0
|
|
20230906,173500,765083150,13990,13990,13990,13990,0
|
|
20230906,173400,765083150,13990,13990,13990,13990,0
|
|
20230906,173300,765083150,13990,13990,13990,13990,0
|
|
20230906,173200,765083150,13990,13990,13990,13990,0
|
|
20230906,173100,765083150,13990,13990,13990,13990,0
|
|
20230906,173000,765083150,13990,13990,13990,13990,0
|
|
20230906,172900,765083150,13990,13990,13990,13990,0
|
|
20230906,172800,765083150,13990,13990,13990,13990,0
|
|
20230906,172700,765083150,13990,13990,13990,13990,0
|
|
20230906,172600,765083150,13990,13990,13990,13990,0
|
|
20230906,172500,765083150,13990,13990,13990,13990,0
|
|
20230906,172400,765083150,13990,13990,13990,13990,0
|
|
20230906,172300,765083150,13990,13990,13990,13990,0
|
|
20230906,172200,765083150,13990,13990,13990,13990,0
|
|
20230906,172100,765083150,13990,13990,13990,13990,0
|
|
20230906,172000,765083150,13990,13990,13990,13990,0
|
|
20230906,171900,765083150,13990,13990,13990,13990,0
|
|
20230906,171800,765083150,13990,13990,13990,13990,0
|
|
20230906,171700,765083150,13990,13990,13990,13990,0
|
|
20230906,171600,765083150,13990,13990,13990,13990,118
|
|
20230906,171500,765083150,13990,13990,13990,13990,0
|
|
20230906,171400,765083150,13990,13990,13990,13990,0
|
|
20230906,171300,765083150,13990,13990,13990,13990,0
|
|
20230906,171200,765083150,13990,13990,13990,13990,0
|
|
20230906,171100,765083150,13990,13990,13990,13990,0
|
|
20230906,171000,765083150,13990,13990,13990,13990,0
|
|
20230906,170900,765083150,13990,13990,13990,13990,0
|
|
20230906,170800,765083150,13990,13990,13990,13990,0
|
|
20230906,170700,765083150,13990,13990,13990,13990,0
|
|
20230906,170600,765083150,13990,13990,13990,13990,0
|
|
20230906,170500,765083150,13990,13990,13990,13990,0
|
|
20230906,170400,765083150,13990,13990,13990,13990,0
|
|
20230906,170300,765083150,13990,13990,13990,13990,0
|
|
20230906,170200,765083150,13990,13990,13990,13990,0
|
|
20230906,170100,765083150,13990,13990,13990,13990,0
|
|
20230906,170000,765083150,13990,13990,13990,13990,0
|
|
20230906,165900,765083150,13990,13990,13990,13990,0
|
|
20230906,165800,765083150,13990,13990,13990,13990,0
|
|
20230906,165700,765083150,13990,13990,13990,13990,0
|
|
20230906,165600,765083150,13990,13990,13990,13990,0
|
|
20230906,165500,765083150,13990,13990,13990,13990,0
|
|
20230906,165400,765083150,13990,13990,13990,13990,0
|
|
20230906,165300,765083150,13990,13990,13990,13990,0
|
|
20230906,165200,765083150,13990,13990,13990,13990,0
|
|
20230906,165100,765083150,13990,13990,13990,13990,0
|
|
20230906,165000,765083150,13990,13990,13990,13990,0
|
|
20230906,164900,765083150,13990,13990,13990,13990,0
|
|
20230906,164800,765083150,13990,13990,13990,13990,0
|
|
20230906,164700,765083150,13990,13990,13990,13990,0
|
|
20230906,164600,765083150,13990,13990,13990,13990,118
|
|
20230906,164500,765083150,13990,13990,13990,13990,0
|
|
20230906,164400,765083150,13990,13990,13990,13990,0
|
|
20230906,164300,765083150,13990,13990,13990,13990,0
|
|
20230906,164200,765083150,13990,13990,13990,13990,0
|
|
20230906,164100,765083150,13990,13990,13990,13990,0
|
|
20230906,164000,765083150,13990,13990,13990,13990,0
|
|
20230906,163900,765083150,13990,13990,13990,13990,0
|
|
20230906,163800,765083150,13990,13990,13990,13990,0
|
|
20230906,163700,765083150,13990,13990,13990,13990,0
|
|
20230906,163600,765083150,13990,13990,13990,13990,0
|
|
20230906,163500,765083150,13990,13990,13990,13990,0
|
|
20230906,163400,765083150,13990,13990,13990,13990,0
|
|
20230906,163300,765083150,13990,13990,13990,13990,0
|
|
20230906,163200,765083150,13990,13990,13990,13990,0
|
|
20230906,163100,765083150,13990,13990,13990,13990,0
|
|
20230906,163000,765083150,13990,13990,13990,13990,0
|
|
20230906,162900,765083150,13990,13990,13990,13990,0
|
|
20230906,162800,765083150,13990,13990,13990,13990,0
|
|
20230906,162700,765083150,13990,13990,13990,13990,0
|
|
20230906,162600,765083150,13990,13990,13990,13990,0
|
|
20230906,162500,765083150,13990,13990,13990,13990,0
|
|
20230906,162400,765083150,13990,13990,13990,13990,0
|
|
20230906,162300,765083150,13990,13990,13990,13990,0
|
|
20230906,162200,765083150,13990,13990,13990,13990,0
|
|
20230906,162100,765083150,13990,13990,13990,13990,0
|
|
20230906,162000,765083150,13990,13990,13990,13990,0
|
|
20230906,161900,765083150,13990,13990,13990,13990,0
|
|
20230906,161800,765083150,13990,13990,13990,13990,0
|
|
20230906,161700,765083150,13990,13990,13990,13990,0
|
|
20230906,161600,765083150,13990,13990,13990,13990,118
|
|
20230906,161500,765083150,13990,13990,13990,13990,0
|
|
20230906,161400,765083150,13990,13990,13990,13990,0
|
|
20230906,161300,765083150,13990,13990,13990,13990,0
|
|
20230906,161200,765083150,13990,13990,13990,13990,0
|
|
20230906,161100,765083150,13990,13990,13990,13990,0
|
|
20230906,161000,765083150,13990,13990,13990,13990,0
|
|
20230906,160900,765083150,13990,13990,13990,13990,0
|
|
20230906,160800,765083150,13990,13990,13990,13990,0
|
|
20230906,160700,765083150,13990,13990,13990,13990,0
|
|
20230906,160600,765083150,13990,13990,13990,13990,0
|
|
20230906,160500,765083150,13990,13990,13990,13990,0
|
|
20230906,160400,765083150,13990,13990,13990,13990,0
|
|
20230906,160300,765083150,13990,13990,13990,13990,0
|
|
20230906,160200,765083150,13990,13990,13990,13990,0
|
|
20230906,160100,765083150,13990,13990,13990,13990,0
|
|
20230906,160000,765083150,13990,13990,13990,13990,0
|
|
20230906,155900,765083150,13990,13990,13990,13990,0
|
|
20230906,155800,765083150,13990,13990,13990,13990,0
|
|
20230906,155700,765083150,13990,13990,13990,13990,0
|
|
20230906,155600,765083150,13990,13990,13990,13990,0
|
|
20230906,155500,765083150,13990,13990,13990,13990,0
|
|
20230906,155400,765083150,13990,13990,13990,13990,0
|
|
20230906,155300,765083150,13990,13990,13990,13990,0
|
|
20230906,155200,765083150,13990,13990,13990,13990,0
|
|
20230906,155100,765083150,13990,13990,13990,13990,0
|
|
20230906,155000,765083150,13990,13990,13990,13990,0
|
|
20230906,154900,765083150,13990,13990,13990,13990,0
|
|
20230906,154800,765083150,13990,13990,13990,13990,0
|
|
20230906,154700,765083150,13990,13990,13990,13990,0
|
|
20230906,154600,765083150,13990,13990,13990,13990,118
|
|
20230906,154500,765083150,13990,13990,13990,13990,0
|
|
20230906,154400,765083150,13990,13990,13990,13990,0
|
|
20230906,154300,765083150,13990,13990,13990,13990,0
|
|
20230906,154200,765083150,13990,13990,13990,13990,0
|
|
20230906,154100,765083150,13990,13990,13990,13990,0
|
|
20230906,154000,765083150,13990,13990,13990,13990,0
|
|
20230906,153900,765083150,13990,13990,13990,13990,0
|
|
20230906,153800,765083150,13990,13990,13990,13990,0
|
|
20230906,153700,765083150,13990,13990,13990,13990,0
|
|
20230906,153600,765083150,13990,13990,13990,13990,0
|
|
20230906,153500,765083150,13990,13990,13990,13990,0
|
|
20230906,153400,765083150,13990,13990,13990,13990,0
|
|
20230906,153300,765083150,13990,13990,13990,13990,0
|
|
20230906,153200,765083150,13990,13990,13990,13990,0
|
|
20230906,153100,765083150,13990,13990,13990,13990,0
|
|
20230906,153000,765083150,13990,13990,13990,13990,118
|
|
20230906,152900,763432330,13990,13990,13990,13990,0
|
|
20230906,152800,763432330,13990,13990,13990,13990,0
|
|
20230906,152700,763432330,13990,13990,13990,13990,0
|
|
20230906,152600,763432330,13990,13990,13990,13990,0
|
|
20230906,152500,763432330,13990,13990,13990,13990,0
|
|
20230906,152400,763432330,13990,13990,13990,13990,0
|
|
20230906,152300,763432330,13990,13990,13990,13990,0
|
|
20230906,152200,763432330,13990,13990,13990,13990,0
|
|
20230906,152100,763432330,13990,13990,13990,13990,0
|
|
20230906,152000,763432330,13990,13990,13990,13990,0
|
|
20230906,151900,763432330,13990,13990,13990,13990,7
|
|
20230906,151800,763334400,13940,13940,13940,13940,5
|
|
20230906,151700,763264700,13990,13960,13990,13940,19
|
|
20230906,151600,762999590,13970,13970,13970,13970,0
|
|
20230906,151500,762999590,13970,13970,13970,13970,1
|
|
20230906,151400,762985620,13920,13920,13920,13920,0
|
|
20230906,151300,762985620,13920,13940,13940,13920,17
|
|
20230906,151200,762748950,13950,13950,13950,13950,0
|
|
20230906,151100,762748950,13950,13950,13950,13950,4
|
|
20230906,151000,762693150,13940,13930,13940,13930,10
|
|
20230906,150900,762553820,13960,13920,13970,13920,19
|
|
20230906,150800,762289250,13920,13920,13920,13920,0
|
|
20230906,150700,762289250,13920,13920,13920,13920,0
|
|
20230906,150600,762289250,13920,13930,13930,13920,21
|
|
20230906,150500,761996860,13930,13970,13970,13930,101
|
|
20230906,150400,760589860,13960,13960,13960,13960,0
|
|
20230906,150300,760589860,13960,13920,13960,13920,19
|
|
20230906,150200,760325300,14000,14000,14000,14000,0
|
|
20230906,150100,760325300,14000,14000,14000,14000,0
|
|
20230906,150000,760325300,14000,13930,14000,13910,368
|
|
20230906,145900,755203040,13930,13930,13930,13930,4
|
|
20230906,145800,755147320,13930,13930,13930,13930,32
|
|
20230906,145700,754701560,13930,13930,13930,13930,112
|
|
20230906,145600,753141400,13920,13920,13920,13920,40
|
|
20230906,145500,752584600,13920,13920,13920,13920,30
|
|
20230906,145400,752167000,13920,13930,13930,13920,105
|
|
20230906,145300,750705360,13920,13910,13920,13910,181
|
|
20230906,145200,748186540,13910,13910,13910,13910,163
|
|
20230906,145100,745919210,13910,13910,13910,13910,34
|
|
20230906,145000,745446270,13920,13910,13920,13910,49
|
|
20230906,144900,744764670,13920,13920,13920,13910,97
|
|
20230906,144800,743415380,13910,13920,13920,13910,20
|
|
20230906,144700,743137140,13920,13920,13920,13920,236
|
|
20230906,144600,739852020,13920,13920,13920,13920,31
|
|
20230906,144500,739420500,13920,13920,13920,13920,16
|
|
20230906,144400,739197780,13920,13920,13920,13910,156
|
|
20230906,144300,737027210,13920,13920,13920,13920,6
|
|
20230906,144200,736943690,13920,13930,13930,13920,27
|
|
20230906,144100,736567610,13920,13930,13930,13920,56
|
|
20230906,144000,735787670,13940,13920,13940,13910,127
|
|
20230906,143900,734019330,13920,13920,13920,13920,125
|
|
20230906,143800,732279330,13920,13920,13920,13920,8
|
|
20230906,143700,732167970,13930,13910,13930,13910,206
|
|
20230906,143600,729299590,13920,13920,13920,13920,506
|
|
20230906,143500,722256070,13910,13910,13910,13910,48
|
|
20230906,143400,721588390,13910,13910,13910,13910,8
|
|
20230906,143300,721477110,13920,13920,13920,13920,25
|
|
20230906,143200,721129110,13920,13920,13920,13920,0
|
|
20230906,143100,721129110,13920,13940,13970,13920,34
|
|
20230906,143000,720654620,13940,13920,13940,13910,131
|
|
20230906,142900,718830360,13920,13920,13920,13920,203
|
|
20230906,142800,716004600,13920,13920,13920,13920,17
|
|
20230906,142700,715767960,13920,13920,13920,13920,24
|
|
20230906,142600,715433880,13940,13920,13940,13920,201
|
|
20230906,142500,712635740,13920,13920,13920,13920,17
|
|
20230906,142400,712399100,13920,13920,13920,13920,23
|
|
20230906,142300,712078940,13920,13910,13930,13910,268
|
|
20230906,142200,708348130,13920,13910,13920,13910,40
|
|
20230906,142100,707791670,13910,13920,13920,13910,103
|
|
20230906,142000,706358080,13910,13910,13930,13910,410
|
|
20230906,141900,700651830,13910,13910,13910,13910,5
|
|
20230906,141800,700582280,13910,13910,13910,13910,169
|
|
20230906,141700,698231490,13920,13910,13920,13910,87
|
|
20230906,141600,697021300,13910,13920,13920,13910,107
|
|
20230906,141500,695532020,13920,13920,13920,13920,78
|
|
20230906,141400,694446260,13910,13910,13910,13910,38
|
|
20230906,141300,693917680,13910,13920,13920,13910,120
|
|
20230906,141200,692247490,13910,13910,13910,13910,47
|
|
20230906,141100,691593720,13910,13920,13930,13910,101
|
|
20230906,141000,690187700,13940,13920,13940,13920,110
|
|
20230906,140900,688655090,13910,13910,13910,13910,16
|
|
20230906,140800,688432530,13950,13920,13950,13920,941
|
|
20230906,140700,675331440,13930,13920,13940,13920,192
|
|
20230906,140600,672656540,13920,13940,13940,13920,3256
|
|
20230906,140500,627316870,13940,13930,13940,13930,140
|
|
20230906,140400,625366660,13940,13950,13950,13930,219
|
|
20230906,140300,622313620,13940,13940,13940,13940,10
|
|
20230906,140200,622174220,13940,13940,13970,13940,69
|
|
20230906,140100,621211250,13940,13970,13980,13930,107
|
|
20230906,140000,619718620,13970,13940,13970,13930,168
|
|
20230906,135900,617376350,13940,13940,13940,13940,100
|
|
20230906,135800,615982350,13940,13950,13950,13940,105
|
|
20230906,135700,614517630,13950,13940,13950,13940,382
|
|
20230906,135600,609188930,13950,13940,13950,13940,128
|
|
20230906,135500,607404170,13950,13940,13950,13940,52
|
|
20230906,135400,606679280,13940,13940,13960,13940,103
|
|
20230906,135300,605242380,13940,13970,13970,13940,66
|
|
20230906,135200,604321110,13940,13940,13940,13940,3
|
|
20230906,135100,604279290,13940,13990,13990,13940,25
|
|
20230906,135000,603930300,14000,13930,14000,13930,217
|
|
20230906,134900,600903820,13930,13930,13940,13930,59
|
|
20230906,134800,600081750,13930,13940,13940,13930,32
|
|
20230906,134700,599635940,13940,13940,13940,13940,145
|
|
20230906,134600,597614640,13930,13930,13950,13930,491
|
|
20230906,134500,590770370,13930,13940,13940,13930,371
|
|
20230906,134400,585599780,13940,13940,13940,13940,486
|
|
20230906,134300,578824940,13950,13950,13950,13940,79
|
|
20230906,134200,577722970,13950,13950,13950,13950,136
|
|
20230906,134100,575825770,13950,13960,13960,13950,299
|
|
20230906,134000,571653940,13950,13960,13960,13950,182
|
|
20230906,133900,569113710,13950,13950,13950,13950,133
|
|
20230906,133800,567258360,13960,13970,13970,13960,159
|
|
20230906,133700,565038260,13970,13950,13970,13950,1111
|
|
20230906,133600,549528410,13960,13960,13960,13960,696
|
|
20230906,133500,539812250,13960,13960,13960,13960,101
|
|
20230906,133400,538402290,13960,13960,13960,13960,96
|
|
20230906,133300,537062130,13960,13960,13960,13960,17
|
|
20230906,133200,536824810,13960,13960,13960,13960,209
|
|
20230906,133100,533907170,13960,13960,13970,13960,119
|
|
20230906,133000,532245000,13960,13960,13970,13960,53
|
|
20230906,132900,531505020,13960,13960,13960,13960,149
|
|
20230906,132800,529424980,13960,13960,13970,13960,98
|
|
20230906,132700,528056370,13960,13970,13970,13960,630
|
|
20230906,132600,519255530,13970,13970,13980,13970,231
|
|
20230906,132500,516026810,13980,13980,13980,13970,480
|
|
20230906,132400,509316730,13970,13970,13970,13970,113
|
|
20230906,132300,507738120,13970,13970,13980,13970,917
|
|
20230906,132200,494918940,13970,13980,13980,13970,790
|
|
20230906,132100,483874870,13980,13990,14010,13980,108
|
|
20230906,132000,482362840,13990,13980,14000,13980,212
|
|
20230906,131900,479398430,13980,13970,13980,13970,148
|
|
20230906,131800,477330460,13970,13970,13970,13970,21
|
|
20230906,131700,477037090,13970,13980,13980,13970,80
|
|
20230906,131600,475919390,13970,13980,13980,13970,109
|
|
20230906,131500,474396550,13980,13970,13980,13970,84
|
|
20230906,131400,473222310,13980,13970,13980,13970,427
|
|
20230906,131300,467254140,13970,13980,13980,13970,56
|
|
20230906,131200,466471740,13980,13970,13980,13970,198
|
|
20230906,131100,463703850,13970,13970,13970,13970,142
|
|
20230906,131000,461720110,13980,13970,13980,13970,51
|
|
20230906,130900,461007630,13970,13970,13980,13970,71
|
|
20230906,130800,460015550,13970,13970,13980,13970,249
|
|
20230906,130700,456535980,13980,13970,13980,13970,117
|
|
20230906,130600,454900490,13970,13970,13970,13970,221
|
|
20230906,130500,451813120,13970,13970,13970,13970,69
|
|
20230906,130400,450849190,13970,13970,13970,13970,62
|
|
20230906,130300,449983050,13980,13970,13980,13970,119
|
|
20230906,130200,448320520,13970,13970,13970,13970,59
|
|
20230906,130100,447496290,13970,13970,13980,13970,135
|
|
20230906,130000,445610240,13970,13970,13970,13970,57
|
|
20230906,125900,444813950,13980,13980,13980,13970,103
|
|
20230906,125800,443374580,13970,13970,13970,13970,144
|
|
20230906,125700,441362900,13970,13970,13970,13970,32
|
|
20230906,125600,440915860,13970,13970,13980,13970,177
|
|
20230906,125500,438442810,13970,13970,13970,13970,51
|
|
20230906,125400,437730340,13980,13970,13980,13970,63
|
|
20230906,125300,436849790,13970,13970,13980,13970,170
|
|
20230906,125200,434474790,13970,13970,13970,13970,40
|
|
20230906,125100,433915990,13970,13970,13970,13970,25
|
|
20230906,125000,433566740,13970,13970,13970,13970,183
|
|
20230906,124900,431010230,13970,13970,13970,13970,14
|
|
20230906,124800,430814650,13980,13980,13980,13970,141
|
|
20230906,124700,428844610,13970,13970,13970,13970,98
|
|
20230906,124600,427475550,13970,13970,13970,13970,29
|
|
20230906,124500,427070420,13970,13970,13970,13970,90
|
|
20230906,124400,425813120,13970,13970,13970,13970,103
|
|
20230906,124300,424374210,13970,13970,13980,13970,123
|
|
20230906,124200,422655800,13970,13970,13970,13970,3
|
|
20230906,124100,422613890,13970,13970,13970,13970,117
|
|
20230906,124000,420979400,13970,13970,13970,13970,108
|
|
20230906,123900,419470640,13980,13970,13980,13970,35
|
|
20230906,123800,418981560,13970,13970,13970,13970,61
|
|
20230906,123700,418129390,13970,13970,13980,13970,198
|
|
20230906,123600,415362790,13970,13970,13970,13970,16
|
|
20230906,123500,415139270,13970,13970,13970,13970,161
|
|
20230906,123400,412890100,13970,13970,13970,13970,37
|
|
20230906,123300,412373210,13970,13970,13970,13970,70
|
|
20230906,123200,411395310,13970,13980,13980,13970,136
|
|
20230906,123100,409495280,13980,13980,13980,13980,109
|
|
20230906,123000,407971460,13980,13980,13980,13980,160
|
|
20230906,122900,405734660,13980,13980,13980,13980,46
|
|
20230906,122800,405091580,13990,13980,13990,13980,38
|
|
20230906,122700,404560240,13980,13990,13990,13980,87
|
|
20230906,122600,403343140,13990,13990,13990,13990,72
|
|
20230906,122500,402335860,14000,13990,14000,13990,147
|
|
20230906,122400,400278860,13990,13980,14000,13980,312
|
|
20230906,122300,395913570,13980,13980,13980,13980,67
|
|
20230906,122200,394976910,13980,13980,13990,13980,169
|
|
20230906,122100,392613920,13980,13980,13980,13980,35
|
|
20230906,122000,392124620,13980,13980,13980,13980,49
|
|
20230906,121900,391439600,13980,13980,13980,13980,132
|
|
20230906,121800,389594240,13980,13980,13980,13980,50
|
|
20230906,121700,388895240,13980,13980,13980,13980,25
|
|
20230906,121600,388545740,13990,13980,13990,13980,255
|
|
20230906,121500,384978490,13980,13980,13980,13980,43
|
|
20230906,121400,384377350,13980,13980,13980,13980,141
|
|
20230906,121300,382406170,13980,13980,13990,13980,40
|
|
20230906,121200,381846940,13980,13980,13990,13980,227
|
|
20230906,121100,378672760,13980,13980,13990,13980,102
|
|
20230906,121000,377246160,13980,13990,13990,13980,47
|
|
20230906,120900,376589070,13980,13980,13980,13980,122
|
|
20230906,120800,374883510,13980,13990,13990,13980,120
|
|
20230906,120700,373205530,13980,13990,13990,13980,390
|
|
20230906,120600,367750710,13990,13990,13990,13980,54
|
|
20230906,120500,366995440,13980,13990,13990,13980,54
|
|
20230906,120400,366240300,13990,13990,13990,13990,202
|
|
20230906,120300,363414320,13990,13990,13990,13990,14
|
|
20230906,120200,363218460,13990,13990,13990,13990,159
|
|
20230906,120100,360994050,13990,13990,13990,13990,76
|
|
20230906,120000,359930810,13990,13990,13990,13990,13
|
|
20230906,115900,359748940,13990,13990,13990,13990,166
|
|
20230906,115800,357426600,14000,14000,14000,13990,48
|
|
20230906,115700,356754630,14000,13990,14000,13990,173
|
|
20230906,115600,354332940,14000,13990,14000,13990,229
|
|
20230906,115500,351128730,13990,14000,14000,13990,37
|
|
20230906,115400,350610950,14000,14000,14000,14000,102
|
|
20230906,115300,349182950,14000,14020,14020,14000,66
|
|
20230906,115200,348257970,14000,14010,14010,14000,54
|
|
20230906,115100,347501730,14000,14000,14000,14000,104
|
|
20230906,115000,346045730,14000,14000,14000,14000,108
|
|
20230906,114900,344533730,14000,14000,14000,14000,134
|
|
20230906,114800,342657730,14010,14010,14010,14000,71
|
|
20230906,114700,341663270,14000,14000,14010,14000,84
|
|
20230906,114600,340486970,14000,14000,14000,14000,126
|
|
20230906,114500,338722970,14000,14000,14010,14000,48
|
|
20230906,114400,338050920,14000,14000,14000,14000,166
|
|
20230906,114300,335726920,14000,14000,14000,14000,59
|
|
20230906,114200,334900920,14000,14000,14000,14000,29
|
|
20230906,114100,334494920,14010,14000,14010,14000,201
|
|
20230906,114000,331680310,14000,14000,14000,14000,72
|
|
20230906,113900,330672310,14000,14000,14000,14000,37
|
|
20230906,113800,330154310,14000,14000,14010,14000,313
|
|
20230906,113700,325771000,14010,14010,14010,14010,76
|
|
20230906,113600,324706240,14000,14010,14020,13990,3597
|
|
20230906,113500,274339880,14010,14000,14010,14000,280
|
|
20230906,113400,270417770,14000,14000,14010,14000,97
|
|
20230906,113300,269059130,14000,14010,14010,14000,454
|
|
20230906,113200,262699980,14010,14010,14010,14010,80
|
|
20230906,113100,261579180,14020,14010,14020,14010,117
|
|
20230906,113000,259939910,14010,14020,14020,14010,118
|
|
20230906,112900,258286120,14010,14010,14020,14010,64
|
|
20230906,112800,257389460,14010,14010,14020,14010,137
|
|
20230906,112700,255469990,14010,14010,14010,14010,73
|
|
20230906,112600,254447260,14010,14010,14010,14010,136
|
|
20230906,112500,252541900,14010,14010,14010,14010,27
|
|
20230906,112400,252163630,14010,14010,14010,14010,48
|
|
20230906,112300,251491150,14010,14010,14020,14010,295
|
|
20230906,112200,247356740,14010,14010,14010,14010,9
|
|
20230906,112100,247230650,14010,14010,14020,14010,100
|
|
20230906,112000,245829320,14010,14010,14020,14010,184
|
|
20230906,111900,243251440,14020,14010,14020,14010,42
|
|
20230906,111800,242662690,14010,14010,14020,14010,69
|
|
20230906,111700,241695500,14020,14020,14020,14010,356
|
|
20230906,111600,236705070,14020,14020,14020,14020,191
|
|
20230906,111500,234027250,14010,14010,14030,14010,290
|
|
20230906,111400,229963230,14010,14010,14020,14010,346
|
|
20230906,111300,225113290,14020,14010,14020,14010,43
|
|
20230906,111200,224510640,14010,14010,14020,14010,106
|
|
20230906,111100,223025490,14010,14010,14020,14010,261
|
|
20230906,111000,219366590,14020,14020,14020,14020,136
|
|
20230906,110900,217459870,14060,14030,14060,14030,49
|
|
20230906,110800,216771020,14030,14020,14030,14020,194
|
|
20230906,110700,214050310,14020,14020,14020,14020,28
|
|
20230906,110600,213657750,14020,14020,14020,14020,24
|
|
20230906,110500,213321270,14030,14030,14030,14020,178
|
|
20230906,110400,210825220,14030,14020,14030,14020,223
|
|
20230906,110300,207698650,14010,14010,14010,14010,31
|
|
20230906,110200,207264340,14010,14030,14030,14010,183
|
|
20230906,110100,204699110,14000,14040,14040,14000,1651
|
|
20230906,110000,181561520,14070,14070,14110,14040,180
|
|
20230906,105900,179030260,14080,14040,14090,14020,1330
|
|
20230906,105800,160362100,14040,14040,14040,14040,15
|
|
20230906,105700,160151500,14060,14050,14060,14050,513
|
|
20230906,105600,152943110,14050,14050,14050,14050,71
|
|
20230906,105500,151945560,14050,14050,14060,14050,153
|
|
20230906,105400,149795570,14050,14050,14050,14050,22
|
|
20230906,105300,149486470,14050,14050,14060,14050,72
|
|
20230906,105200,148474770,14060,14060,14060,14050,129
|
|
20230906,105100,146662300,14060,14050,14060,14050,26
|
|
20230906,105000,146296940,14050,14050,14050,14050,136
|
|
20230906,104900,144386140,14050,14050,14060,14050,68
|
|
20230906,104800,143430240,14050,14050,14050,14050,45
|
|
20230906,104700,142797990,14050,14050,14050,14050,136
|
|
20230906,104600,140887190,14050,14050,14050,14050,32
|
|
20230906,104500,140437590,14050,14050,14050,14050,174
|
|
20230906,104400,137992890,14050,14050,14050,14050,49
|
|
20230906,104300,137304440,14050,14050,14060,14050,519
|
|
20230906,104200,130007490,14050,14050,14050,14050,31
|
|
20230906,104100,129571940,14050,14060,14060,14050,160
|
|
20230906,104000,127323000,14050,14050,14060,14050,30
|
|
20230906,103900,126901450,14050,14050,14050,14050,34
|
|
20230906,103800,126423750,14050,14050,14050,14050,51
|
|
20230906,103700,125707200,14050,14050,14050,14050,25
|
|
20230906,103600,125355950,14050,14050,14050,14050,29
|
|
20230906,103500,124948500,14050,14050,14050,14050,236
|
|
20230906,103400,121632700,14050,14050,14050,14050,24
|
|
20230906,103300,121295500,14050,14050,14050,14050,19
|
|
20230906,103200,121028550,14050,14050,14050,14050,69
|
|
20230906,103100,120059100,14050,14050,14050,14050,16
|
|
20230906,103000,119834300,14050,14050,14050,14050,33
|
|
20230906,102900,119370650,14050,14050,14060,14050,87
|
|
20230906,102800,118148250,14050,14050,14050,14050,14
|
|
20230906,102700,117951550,14050,14050,14060,14050,119
|
|
20230906,102600,116278600,14050,14060,14060,14050,40
|
|
20230906,102500,115716540,14070,14050,14070,14050,111
|
|
20230906,102400,114156030,14050,14060,14060,14050,573
|
|
20230906,102300,106099790,14060,14070,14070,14060,195
|
|
20230906,102200,103356800,14070,14070,14070,14070,18
|
|
20230906,102100,103103540,14070,14070,14070,14070,6
|
|
20230906,102000,103019120,14070,14070,14070,14070,64
|
|
20230906,101900,102118640,14070,14070,14070,14070,45
|
|
20230906,101800,101485490,14070,14070,14080,14070,15
|
|
20230906,101700,101274390,14070,14070,14070,14070,50
|
|
20230906,101600,100570890,14070,14080,14080,14070,39
|
|
20230906,101500,100021960,14070,14070,14070,14070,30
|
|
20230906,101400,99599860,14070,14070,14070,14070,48
|
|
20230906,101300,98924500,14070,14070,14070,14070,14
|
|
20230906,101200,98727520,14070,14070,14070,14070,25
|
|
20230906,101100,98375770,14070,14070,14070,14070,44
|
|
20230906,101000,97756690,14080,14080,14080,14070,33
|
|
20230906,100900,97292080,14080,14070,14080,14070,50
|
|
20230906,100800,96588100,14070,14070,14070,14070,179
|
|
20230906,100700,94069570,14080,14090,14090,14070,213
|
|
20230906,100600,91070340,14080,14070,14080,14070,49
|
|
20230906,100500,90380690,14070,14070,14080,14070,437
|
|
20230906,100400,84228080,14070,14080,14090,14070,326
|
|
20230906,100300,79637630,14090,14080,14090,14080,11
|
|
20230906,100200,79482740,14080,14080,14080,14080,52
|
|
20230906,100100,78750580,14080,14090,14090,14080,77
|
|
20230906,100000,77665860,14100,14090,14100,14090,9
|
|
20230906,095900,77538990,14090,14090,14090,14090,45
|
|
20230906,095800,76904940,14090,14090,14090,14090,10
|
|
20230906,095700,76764040,14090,14090,14100,14090,43
|
|
20230906,095600,76158160,14100,14090,14100,14090,11
|
|
20230906,095500,76003120,14090,14110,14110,14090,890
|
|
20230906,095400,63455000,14110,14110,14110,14110,28
|
|
20230906,095300,63059920,14110,14110,14110,14110,46
|
|
20230906,095200,62410860,14110,14120,14120,14110,10
|
|
20230906,095100,62269700,14120,14110,14120,14110,155
|
|
20230906,095000,60081210,14110,14110,14110,14110,140
|
|
20230906,094900,58105810,14110,14120,14120,14110,8
|
|
20230906,094800,57992880,14110,14110,14110,14110,13
|
|
20230906,094700,57809450,14110,14110,14110,14110,41
|
|
20230906,094600,57230940,14120,14120,14120,14120,54
|
|
20230906,094500,56468460,14120,14110,14120,14110,13
|
|
20230906,094400,56284930,14110,14120,14120,14110,338
|
|
20230906,094300,51512960,14120,14120,14130,14120,23
|
|
20230906,094200,51188150,14120,14120,14120,14120,47
|
|
20230906,094100,50524510,14130,14120,14130,14120,25
|
|
20230906,094000,50171460,14130,14120,14130,14120,115
|
|
20230906,093900,48547630,14130,14130,14130,14130,51
|
|
20230906,093800,47827000,14130,14120,14130,14120,117
|
|
20230906,093700,46174900,14130,14130,14130,14130,193
|
|
20230906,093600,43447810,14130,14140,14140,14130,100
|
|
20230906,093500,42034200,14150,14160,14160,14150,64
|
|
20230906,093400,41128590,14160,14160,14160,14160,5
|
|
20230906,093300,41057790,14150,14140,14150,14130,136
|
|
20230906,093200,39134350,14130,14140,14140,14130,37
|
|
20230906,093100,38611490,14130,14130,14130,14130,13
|
|
20230906,093000,38427800,14120,14120,14130,14120,66
|
|
20230906,092900,37495830,14120,14120,14120,14120,12
|
|
20230906,092800,37326390,14120,14130,14130,14120,35
|
|
20230906,092700,36832140,14120,14120,14120,14120,49
|
|
20230906,092600,36140260,14120,14130,14130,14120,45
|
|
20230906,092500,35504480,14130,14150,14150,14130,30
|
|
20230906,092400,35080420,14150,14180,14180,14150,19
|
|
20230906,092300,34811220,14180,14140,14180,14130,31
|
|
20230906,092200,34372370,14130,14120,14130,14120,9
|
|
20230906,092100,34245230,14130,14120,14140,14120,57
|
|
20230906,092000,33439600,14120,14120,14120,14120,37
|
|
20230906,091900,32917160,14120,14120,14130,14120,82
|
|
20230906,091800,31758770,14120,14120,14130,14120,50
|
|
20230906,091700,31052720,14120,14130,14130,14120,26
|
|
20230906,091600,30685550,14120,14120,14120,14120,13
|
|
20230906,091500,30501990,14130,14120,14130,14120,48
|
|
20230906,091400,29824180,14120,14130,14130,14120,347
|
|
20230906,091300,24921210,14120,14120,14120,14120,3
|
|
20230906,091200,24878850,14130,14130,14130,14130,8
|
|
20230906,091100,24765810,14130,14140,14140,14130,8
|
|
20230906,091000,24652720,14120,14120,14120,14120,16
|
|
20230906,090900,24426800,14120,14120,14120,14110,47
|
|
20230906,090800,23763520,14120,14110,14130,14110,611
|
|
20230906,090700,15138240,14110,14110,14110,14110,307
|
|
20230906,090600,10806470,14120,14130,14130,14120,337
|
|
20230906,090500,6047690,14130,14130,14130,14130,0
|
|
20230906,090400,6047690,14130,14130,14130,14130,0
|
|
20230906,090300,6047690,14130,14140,14140,14130,10
|
|
20230906,090200,5906340,14130,14130,14130,14130,0
|
|
20230906,090100,5906340,14130,14130,14130,14130,0
|
|
20230906,090000,5906340,14130,14130,14130,14130,418
|