609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,190600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,190500,1475687470,18870,18870,18870,18870,0
|
|
20240116,190400,1475687470,18870,18870,18870,18870,0
|
|
20240116,190300,1475687470,18870,18870,18870,18870,0
|
|
20240116,190200,1475687470,18870,18870,18870,18870,0
|
|
20240116,190100,1475687470,18870,18870,18870,18870,0
|
|
20240116,190000,1475687470,18870,18870,18870,18870,0
|
|
20240116,185900,1475687470,18870,18870,18870,18870,0
|
|
20240116,185800,1475687470,18870,18870,18870,18870,0
|
|
20240116,185700,1475687470,18870,18870,18870,18870,0
|
|
20240116,185600,1475687470,18870,18870,18870,18870,0
|
|
20240116,185500,1475687470,18870,18870,18870,18870,0
|
|
20240116,185400,1475687470,18870,18870,18870,18870,0
|
|
20240116,185300,1475687470,18870,18870,18870,18870,0
|
|
20240116,185200,1475687470,18870,18870,18870,18870,0
|
|
20240116,185100,1475687470,18870,18870,18870,18870,0
|
|
20240116,185000,1475687470,18870,18870,18870,18870,0
|
|
20240116,184900,1475687470,18870,18870,18870,18870,0
|
|
20240116,184800,1475687470,18870,18870,18870,18870,0
|
|
20240116,184700,1475687470,18870,18870,18870,18870,0
|
|
20240116,184600,1475687470,18870,18870,18870,18870,0
|
|
20240116,184500,1475687470,18870,18870,18870,18870,0
|
|
20240116,184400,1475687470,18870,18870,18870,18870,0
|
|
20240116,184300,1475687470,18870,18870,18870,18870,0
|
|
20240116,184200,1475687470,18870,18870,18870,18870,0
|
|
20240116,184100,1475687470,18870,18870,18870,18870,0
|
|
20240116,184000,1475687470,18870,18870,18870,18870,0
|
|
20240116,183900,1475687470,18870,18870,18870,18870,0
|
|
20240116,183800,1475687470,18870,18870,18870,18870,0
|
|
20240116,183700,1475687470,18870,18870,18870,18870,0
|
|
20240116,183600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,183500,1475687470,18870,18870,18870,18870,0
|
|
20240116,183400,1475687470,18870,18870,18870,18870,0
|
|
20240116,183300,1475687470,18870,18870,18870,18870,0
|
|
20240116,183200,1475687470,18870,18870,18870,18870,0
|
|
20240116,183100,1475687470,18870,18870,18870,18870,0
|
|
20240116,183000,1475687470,18870,18870,18870,18870,0
|
|
20240116,182900,1475687470,18870,18870,18870,18870,0
|
|
20240116,182800,1475687470,18870,18870,18870,18870,0
|
|
20240116,182700,1475687470,18870,18870,18870,18870,0
|
|
20240116,182600,1475687470,18870,18870,18870,18870,0
|
|
20240116,182500,1475687470,18870,18870,18870,18870,0
|
|
20240116,182400,1475687470,18870,18870,18870,18870,0
|
|
20240116,182300,1475687470,18870,18870,18870,18870,0
|
|
20240116,182200,1475687470,18870,18870,18870,18870,0
|
|
20240116,182100,1475687470,18870,18870,18870,18870,0
|
|
20240116,182000,1475687470,18870,18870,18870,18870,0
|
|
20240116,181900,1475687470,18870,18870,18870,18870,0
|
|
20240116,181800,1475687470,18870,18870,18870,18870,0
|
|
20240116,181700,1475687470,18870,18870,18870,18870,0
|
|
20240116,181600,1475687470,18870,18870,18870,18870,0
|
|
20240116,181500,1475687470,18870,18870,18870,18870,0
|
|
20240116,181400,1475687470,18870,18870,18870,18870,0
|
|
20240116,181300,1475687470,18870,18870,18870,18870,0
|
|
20240116,181200,1475687470,18870,18870,18870,18870,0
|
|
20240116,181100,1475687470,18870,18870,18870,18870,0
|
|
20240116,181000,1475687470,18870,18870,18870,18870,0
|
|
20240116,180900,1475687470,18870,18870,18870,18870,0
|
|
20240116,180800,1475687470,18870,18870,18870,18870,0
|
|
20240116,180700,1475687470,18870,18870,18870,18870,0
|
|
20240116,180600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,180500,1475687470,18870,18870,18870,18870,0
|
|
20240116,180400,1475687470,18870,18870,18870,18870,0
|
|
20240116,180300,1475687470,18870,18870,18870,18870,0
|
|
20240116,180200,1475687470,18870,18870,18870,18870,0
|
|
20240116,180100,1475687470,18870,18870,18870,18870,0
|
|
20240116,180000,1475687470,18870,18870,18870,18870,0
|
|
20240116,175900,1475687470,18870,18870,18870,18870,0
|
|
20240116,175800,1475687470,18870,18870,18870,18870,0
|
|
20240116,175700,1475687470,18870,18870,18870,18870,0
|
|
20240116,175600,1475687470,18870,18870,18870,18870,0
|
|
20240116,175500,1475687470,18870,18870,18870,18870,0
|
|
20240116,175400,1475687470,18870,18870,18870,18870,0
|
|
20240116,175300,1475687470,18870,18870,18870,18870,0
|
|
20240116,175200,1475687470,18870,18870,18870,18870,0
|
|
20240116,175100,1475687470,18870,18870,18870,18870,0
|
|
20240116,175000,1475687470,18870,18870,18870,18870,0
|
|
20240116,174900,1475687470,18870,18870,18870,18870,0
|
|
20240116,174800,1475687470,18870,18870,18870,18870,0
|
|
20240116,174700,1475687470,18870,18870,18870,18870,0
|
|
20240116,174600,1475687470,18870,18870,18870,18870,0
|
|
20240116,174500,1475687470,18870,18870,18870,18870,0
|
|
20240116,174400,1475687470,18870,18870,18870,18870,0
|
|
20240116,174300,1475687470,18870,18870,18870,18870,0
|
|
20240116,174200,1475687470,18870,18870,18870,18870,0
|
|
20240116,174100,1475687470,18870,18870,18870,18870,0
|
|
20240116,174000,1475687470,18870,18870,18870,18870,0
|
|
20240116,173900,1475687470,18870,18870,18870,18870,0
|
|
20240116,173800,1475687470,18870,18870,18870,18870,0
|
|
20240116,173700,1475687470,18870,18870,18870,18870,0
|
|
20240116,173600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,173500,1475687470,18870,18870,18870,18870,0
|
|
20240116,173400,1475687470,18870,18870,18870,18870,0
|
|
20240116,173300,1475687470,18870,18870,18870,18870,0
|
|
20240116,173200,1475687470,18870,18870,18870,18870,0
|
|
20240116,173100,1475687470,18870,18870,18870,18870,0
|
|
20240116,173000,1475687470,18870,18870,18870,18870,0
|
|
20240116,172900,1475687470,18870,18870,18870,18870,0
|
|
20240116,172800,1475687470,18870,18870,18870,18870,0
|
|
20240116,172700,1475687470,18870,18870,18870,18870,0
|
|
20240116,172600,1475687470,18870,18870,18870,18870,0
|
|
20240116,172500,1475687470,18870,18870,18870,18870,0
|
|
20240116,172400,1475687470,18870,18870,18870,18870,0
|
|
20240116,172300,1475687470,18870,18870,18870,18870,0
|
|
20240116,172200,1475687470,18870,18870,18870,18870,0
|
|
20240116,172100,1475687470,18870,18870,18870,18870,0
|
|
20240116,172000,1475687470,18870,18870,18870,18870,0
|
|
20240116,171900,1475687470,18870,18870,18870,18870,0
|
|
20240116,171800,1475687470,18870,18870,18870,18870,0
|
|
20240116,171700,1475687470,18870,18870,18870,18870,0
|
|
20240116,171600,1475687470,18870,18870,18870,18870,0
|
|
20240116,171500,1475687470,18870,18870,18870,18870,0
|
|
20240116,171400,1475687470,18870,18870,18870,18870,0
|
|
20240116,171300,1475687470,18870,18870,18870,18870,0
|
|
20240116,171200,1475687470,18870,18870,18870,18870,0
|
|
20240116,171100,1475687470,18870,18870,18870,18870,0
|
|
20240116,171000,1475687470,18870,18870,18870,18870,0
|
|
20240116,170900,1475687470,18870,18870,18870,18870,0
|
|
20240116,170800,1475687470,18870,18870,18870,18870,0
|
|
20240116,170700,1475687470,18870,18870,18870,18870,0
|
|
20240116,170600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,170500,1475687470,18870,18870,18870,18870,0
|
|
20240116,170400,1475687470,18870,18870,18870,18870,0
|
|
20240116,170300,1475687470,18870,18870,18870,18870,0
|
|
20240116,170200,1475687470,18870,18870,18870,18870,0
|
|
20240116,170100,1475687470,18870,18870,18870,18870,0
|
|
20240116,170000,1475687470,18870,18870,18870,18870,0
|
|
20240116,165900,1475687470,18870,18870,18870,18870,0
|
|
20240116,165800,1475687470,18870,18870,18870,18870,0
|
|
20240116,165700,1475687470,18870,18870,18870,18870,0
|
|
20240116,165600,1475687470,18870,18870,18870,18870,0
|
|
20240116,165500,1475687470,18870,18870,18870,18870,0
|
|
20240116,165400,1475687470,18870,18870,18870,18870,0
|
|
20240116,165300,1475687470,18870,18870,18870,18870,0
|
|
20240116,165200,1475687470,18870,18870,18870,18870,0
|
|
20240116,165100,1475687470,18870,18870,18870,18870,0
|
|
20240116,165000,1475687470,18870,18870,18870,18870,0
|
|
20240116,164900,1475687470,18870,18870,18870,18870,0
|
|
20240116,164800,1475687470,18870,18870,18870,18870,0
|
|
20240116,164700,1475687470,18870,18870,18870,18870,0
|
|
20240116,164600,1475687470,18870,18870,18870,18870,0
|
|
20240116,164500,1475687470,18870,18870,18870,18870,0
|
|
20240116,164400,1475687470,18870,18870,18870,18870,0
|
|
20240116,164300,1475687470,18870,18870,18870,18870,0
|
|
20240116,164200,1475687470,18870,18870,18870,18870,0
|
|
20240116,164100,1475687470,18870,18870,18870,18870,0
|
|
20240116,164000,1475687470,18870,18870,18870,18870,0
|
|
20240116,163900,1475687470,18870,18870,18870,18870,0
|
|
20240116,163800,1475687470,18870,18870,18870,18870,0
|
|
20240116,163700,1475687470,18870,18870,18870,18870,0
|
|
20240116,163600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,163500,1475687470,18870,18870,18870,18870,0
|
|
20240116,163400,1475687470,18870,18870,18870,18870,0
|
|
20240116,163300,1475687470,18870,18870,18870,18870,0
|
|
20240116,163200,1475687470,18870,18870,18870,18870,0
|
|
20240116,163100,1475687470,18870,18870,18870,18870,0
|
|
20240116,163000,1475687470,18870,18870,18870,18870,0
|
|
20240116,162900,1475687470,18870,18870,18870,18870,0
|
|
20240116,162800,1475687470,18870,18870,18870,18870,0
|
|
20240116,162700,1475687470,18870,18870,18870,18870,0
|
|
20240116,162600,1475687470,18870,18870,18870,18870,0
|
|
20240116,162500,1475687470,18870,18870,18870,18870,0
|
|
20240116,162400,1475687470,18870,18870,18870,18870,0
|
|
20240116,162300,1475687470,18870,18870,18870,18870,0
|
|
20240116,162200,1475687470,18870,18870,18870,18870,0
|
|
20240116,162100,1475687470,18870,18870,18870,18870,0
|
|
20240116,162000,1475687470,18870,18870,18870,18870,0
|
|
20240116,161900,1475687470,18870,18870,18870,18870,0
|
|
20240116,161800,1475687470,18870,18870,18870,18870,0
|
|
20240116,161700,1475687470,18870,18870,18870,18870,0
|
|
20240116,161600,1475687470,18870,18870,18870,18870,0
|
|
20240116,161500,1475687470,18870,18870,18870,18870,0
|
|
20240116,161400,1475687470,18870,18870,18870,18870,0
|
|
20240116,161300,1475687470,18870,18870,18870,18870,0
|
|
20240116,161200,1475687470,18870,18870,18870,18870,0
|
|
20240116,161100,1475687470,18870,18870,18870,18870,0
|
|
20240116,161000,1475687470,18870,18870,18870,18870,0
|
|
20240116,160900,1475687470,18870,18870,18870,18870,0
|
|
20240116,160800,1475687470,18870,18870,18870,18870,0
|
|
20240116,160700,1475687470,18870,18870,18870,18870,0
|
|
20240116,160600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,160500,1475687470,18870,18870,18870,18870,0
|
|
20240116,160400,1475687470,18870,18870,18870,18870,0
|
|
20240116,160300,1475687470,18870,18870,18870,18870,0
|
|
20240116,160200,1475687470,18870,18870,18870,18870,0
|
|
20240116,160100,1475687470,18870,18870,18870,18870,0
|
|
20240116,160000,1475687470,18870,18870,18870,18870,0
|
|
20240116,155900,1475687470,18870,18870,18870,18870,0
|
|
20240116,155800,1475687470,18870,18870,18870,18870,0
|
|
20240116,155700,1475687470,18870,18870,18870,18870,0
|
|
20240116,155600,1475687470,18870,18870,18870,18870,0
|
|
20240116,155500,1475687470,18870,18870,18870,18870,0
|
|
20240116,155400,1475687470,18870,18870,18870,18870,0
|
|
20240116,155300,1475687470,18870,18870,18870,18870,0
|
|
20240116,155200,1475687470,18870,18870,18870,18870,0
|
|
20240116,155100,1475687470,18870,18870,18870,18870,0
|
|
20240116,155000,1475687470,18870,18870,18870,18870,0
|
|
20240116,154900,1475687470,18870,18870,18870,18870,0
|
|
20240116,154800,1475687470,18870,18870,18870,18870,0
|
|
20240116,154700,1475687470,18870,18870,18870,18870,0
|
|
20240116,154600,1475687470,18870,18870,18870,18870,0
|
|
20240116,154500,1475687470,18870,18870,18870,18870,0
|
|
20240116,154400,1475687470,18870,18870,18870,18870,0
|
|
20240116,154300,1475687470,18870,18870,18870,18870,0
|
|
20240116,154200,1475687470,18870,18870,18870,18870,0
|
|
20240116,154100,1475687470,18870,18870,18870,18870,0
|
|
20240116,154000,1475687470,18870,18870,18870,18870,0
|
|
20240116,153900,1475687470,18870,18870,18870,18870,0
|
|
20240116,153800,1475687470,18870,18870,18870,18870,0
|
|
20240116,153700,1475687470,18870,18870,18870,18870,0
|
|
20240116,153600,1475687470,18870,18870,18870,18870,2000
|
|
20240116,153500,1475687470,18870,18870,18870,18870,0
|
|
20240116,153400,1475687470,18870,18870,18870,18870,0
|
|
20240116,153300,1475687470,18870,18870,18870,18870,0
|
|
20240116,153200,1475687470,18870,18870,18870,18870,0
|
|
20240116,153100,1475687470,18870,18870,18870,18870,0
|
|
20240116,153000,1475687470,18870,18870,18870,18870,2000
|
|
20240116,152900,1437947470,18850,18850,18850,18850,0
|
|
20240116,152800,1437947470,18850,18850,18850,18850,0
|
|
20240116,152700,1437947470,18850,18850,18850,18850,0
|
|
20240116,152600,1437947470,18850,18850,18850,18850,0
|
|
20240116,152500,1437947470,18850,18850,18850,18850,0
|
|
20240116,152400,1437947470,18850,18850,18850,18850,0
|
|
20240116,152300,1437947470,18850,18850,18850,18850,0
|
|
20240116,152200,1437947470,18850,18850,18850,18850,0
|
|
20240116,152100,1437947470,18850,18850,18850,18850,0
|
|
20240116,152000,1437947470,18850,18850,18850,18850,0
|
|
20240116,151900,1437947470,18850,18840,18860,18840,162
|
|
20240116,151800,1434894310,18850,18840,18850,18830,38
|
|
20240116,151700,1434178430,18840,18840,18850,18830,83
|
|
20240116,151600,1432614880,18850,18840,18850,18830,98
|
|
20240116,151500,1430769210,18840,18830,18840,18830,213
|
|
20240116,151400,1426758230,18840,18830,18860,18830,100
|
|
20240116,151300,1424874750,18830,18840,18850,18820,662
|
|
20240116,151200,1412411880,18850,18830,18850,18830,194
|
|
20240116,151100,1408755980,18820,18830,18830,18820,61
|
|
20240116,151000,1407607400,18820,18830,18840,18820,48
|
|
20240116,150900,1406703260,18830,18830,18840,18820,70
|
|
20240116,150800,1405385480,18830,18820,18830,18820,69
|
|
20240116,150700,1404086790,18820,18820,18820,18810,264
|
|
20240116,150600,1399118410,18820,18800,18820,18790,814
|
|
20240116,150500,1383818300,18800,18830,18830,18790,2246
|
|
20240116,150400,1341573330,18820,18840,18850,18810,203
|
|
20240116,150300,1337751010,18840,18840,18860,18840,121
|
|
20240116,150200,1335471050,18840,18820,18840,18810,411
|
|
20240116,150100,1327735970,18820,18860,18860,18810,2676
|
|
20240116,150000,1277336620,18870,18880,18880,18860,605
|
|
20240116,145900,1265916340,18890,18890,18890,18880,47
|
|
20240116,145800,1265028570,18880,18880,18890,18880,124
|
|
20240116,145700,1262687270,18880,18890,18890,18870,79
|
|
20240116,145600,1261195770,18880,18890,18890,18880,27
|
|
20240116,145500,1260685820,18890,18880,18890,18880,361
|
|
20240116,145400,1253869980,18890,18890,18890,18880,32
|
|
20240116,145300,1253265620,18890,18900,18900,18890,81
|
|
20240116,145200,1251735320,18900,18890,18900,18890,71
|
|
20240116,145100,1250393900,18900,18930,18930,18890,2241
|
|
20240116,145000,1208010960,18940,18940,18940,18940,13
|
|
20240116,144900,1207764740,18940,18930,18950,18930,37
|
|
20240116,144800,1207063960,18950,18940,18950,18940,18
|
|
20240116,144700,1206722930,18950,18940,18950,18930,500
|
|
20240116,144600,1197253400,18940,18940,18940,18930,50
|
|
20240116,144500,1196306470,18940,18940,18940,18940,19
|
|
20240116,144400,1195946610,18940,18930,18940,18930,20
|
|
20240116,144300,1195567830,18940,18950,18950,18940,9
|
|
20240116,144200,1195397300,18950,18940,18950,18930,298
|
|
20240116,144100,1189753590,18940,18940,18950,18940,54
|
|
20240116,144000,1188730810,18940,18940,18940,18930,22
|
|
20240116,143900,1188314190,18950,18950,18950,18940,109
|
|
20240116,143800,1186248750,18950,18940,18950,18940,58
|
|
20240116,143700,1185149830,18940,18930,18950,18930,229
|
|
20240116,143600,1180813100,18930,18940,18940,18930,63
|
|
20240116,143500,1179620410,18940,18940,18940,18940,73
|
|
20240116,143400,1178237790,18930,18920,18930,18920,196
|
|
20240116,143300,1174528090,18930,18930,18930,18930,19
|
|
20240116,143200,1174168420,18940,18930,18940,18930,135
|
|
20240116,143100,1171612780,18940,18940,18940,18930,76
|
|
20240116,143000,1170173920,18930,18930,18930,18930,47
|
|
20240116,142900,1169284210,18940,18930,18940,18920,62
|
|
20240116,142800,1168110880,18940,18930,18940,18920,302
|
|
20240116,142700,1162394830,18930,18930,18930,18910,54
|
|
20240116,142600,1161373250,18930,18940,18940,18910,839
|
|
20240116,142500,1145495480,18940,18940,18940,18930,25
|
|
20240116,142400,1145022040,18940,18940,18940,18930,77
|
|
20240116,142300,1143563890,18940,18940,18940,18930,33
|
|
20240116,142200,1142939070,18940,18940,18950,18940,59
|
|
20240116,142100,1141821530,18950,18940,18950,18930,636
|
|
20240116,142000,1129775800,18940,18940,18940,18940,118
|
|
20240116,141900,1127540880,18940,18930,18940,18930,94
|
|
20240116,141800,1125761310,18940,18940,18950,18940,108
|
|
20240116,141700,1123715700,18940,18950,18960,18930,894
|
|
20240116,141600,1106779050,18960,18960,18960,18960,48
|
|
20240116,141500,1105868970,18960,18970,18980,18950,3613
|
|
20240116,141400,1037346230,18980,18990,18990,18970,158
|
|
20240116,141300,1034347420,18980,18980,18990,18970,186
|
|
20240116,141200,1030817280,18980,18990,18990,18980,125
|
|
20240116,141100,1028444330,18990,18990,18990,18980,28
|
|
20240116,141000,1027912630,18990,18990,18990,18980,60
|
|
20240116,140900,1026773650,18980,18980,18990,18970,202
|
|
20240116,140800,1022939810,18990,18990,18990,18980,149
|
|
20240116,140700,1020111670,18980,18970,18990,18970,84
|
|
20240116,140600,1018517400,18980,18990,18990,18980,293
|
|
20240116,140500,1012956160,18980,18990,18990,18980,112
|
|
20240116,140400,1010830300,18980,18980,18980,18970,396
|
|
20240116,140300,1003314450,18980,18990,18990,18980,265
|
|
20240116,140200,998284670,18990,18990,18990,18990,19
|
|
20240116,140100,997923860,18980,18990,18990,18980,114
|
|
20240116,140000,995759230,18990,19000,19000,18990,33
|
|
20240116,135900,995132460,18990,18990,18990,18980,77
|
|
20240116,135800,993670450,19000,19000,19010,18990,295
|
|
20240116,135700,988066410,19010,19010,19040,19010,60
|
|
20240116,135600,986925570,19020,19020,19030,19020,119
|
|
20240116,135500,984662070,19020,19030,19030,19010,157
|
|
20240116,135400,981675630,19030,19010,19030,19010,80
|
|
20240116,135300,980154060,19010,19000,19010,19000,118
|
|
20240116,135200,977910900,19000,19010,19010,19000,49
|
|
20240116,135100,976979800,19000,19000,19000,19000,62
|
|
20240116,135000,975801800,19000,19000,19000,18990,63
|
|
20240116,134900,974605030,19000,18990,19000,18990,74
|
|
20240116,134800,973199310,19000,18990,19000,18990,133
|
|
20240116,134700,970672490,18990,19000,19000,18990,22
|
|
20240116,134600,970254700,19000,19010,19010,19000,49
|
|
20240116,134500,969323680,19000,18990,19000,18990,266
|
|
20240116,134400,964270280,18990,18980,18990,18980,55
|
|
20240116,134300,963226040,19000,18990,19000,18990,192
|
|
20240116,134200,959579880,18990,18990,18990,18990,21
|
|
20240116,134100,959181090,18990,18990,18990,18990,210
|
|
20240116,134000,955193190,18990,18990,18990,18990,162
|
|
20240116,133900,952116810,18990,18980,18990,18980,132
|
|
20240116,133800,949610240,18990,18990,18990,18990,8
|
|
20240116,133700,949458320,18990,19000,19000,18990,412
|
|
20240116,133600,941632430,19000,19010,19010,19000,15
|
|
20240116,133500,941347380,19010,19010,19010,19010,16
|
|
20240116,133400,941043220,19020,19010,19020,19010,187
|
|
20240116,133300,937488270,19020,19020,19020,19020,27
|
|
20240116,133200,936974730,19020,19010,19020,19010,36
|
|
20240116,133100,936290030,19010,19000,19010,19000,87
|
|
20240116,133000,934636240,19000,19000,19010,19000,102
|
|
20240116,132900,932698230,19000,19000,19010,19000,38
|
|
20240116,132800,931976150,19000,19010,19010,19000,220
|
|
20240116,132700,927795150,19010,19000,19010,19000,283
|
|
20240116,132600,922417150,19000,19000,19000,19000,33
|
|
20240116,132500,921790150,19000,19000,19010,19000,120
|
|
20240116,132400,919510130,19010,18990,19010,18990,97
|
|
20240116,132300,917667070,19000,19000,19000,19000,204
|
|
20240116,132200,913791070,19000,18990,19000,18990,256
|
|
20240116,132100,908927280,19000,19000,19000,18990,333
|
|
20240116,132000,902600300,19010,19000,19010,19000,47
|
|
20240116,131900,901707070,19000,18990,19000,18990,79
|
|
20240116,131800,900206130,19010,19010,19010,19010,0
|
|
20240116,131700,900206130,19010,19000,19010,18990,436
|
|
20240116,131600,891923820,18990,18990,18990,18990,8
|
|
20240116,131500,891771900,19000,19000,19000,19000,110
|
|
20240116,131400,889681900,19000,19030,19030,19000,1367
|
|
20240116,131300,863683920,19040,19060,19060,19040,106
|
|
20240116,131200,861664060,19060,19040,19060,19040,138
|
|
20240116,131100,859035870,19040,19030,19040,19030,102
|
|
20240116,131000,857093810,19030,19020,19030,19020,58
|
|
20240116,130900,855990130,19030,19030,19030,19020,63
|
|
20240116,130800,854791340,19030,19030,19030,19030,90
|
|
20240116,130700,853078640,19030,19030,19030,19020,1566
|
|
20240116,130600,823292310,19030,19040,19040,19030,231
|
|
20240116,130500,818896140,19040,19040,19040,19040,35
|
|
20240116,130400,818229740,19040,19030,19040,19030,108
|
|
20240116,130300,816173500,19040,19040,19040,19040,0
|
|
20240116,130200,816173500,19040,19040,19040,19040,101
|
|
20240116,130100,814250460,19030,19020,19030,19020,242
|
|
20240116,130000,809645260,19030,19030,19030,19030,41
|
|
20240116,125900,808865030,19030,19030,19030,19030,127
|
|
20240116,125800,806448220,19030,19030,19040,19030,127
|
|
20240116,125700,804030410,19040,19040,19040,19040,3
|
|
20240116,125600,803973290,19040,19030,19040,19030,10
|
|
20240116,125500,803782910,19030,19030,19040,19030,110
|
|
20240116,125400,801689590,19030,19030,19030,19030,25
|
|
20240116,125300,801213840,19030,19040,19040,19030,36
|
|
20240116,125200,800528420,19040,19040,19040,19040,115
|
|
20240116,125100,798338820,19030,19030,19030,19030,16
|
|
20240116,125000,798034340,19040,19040,19040,19040,1
|
|
20240116,124900,798015300,19030,19030,19030,19030,44
|
|
20240116,124800,797177980,19030,19030,19030,19030,8
|
|
20240116,124700,797025740,19040,19030,19040,19030,55
|
|
20240116,124600,795978810,19030,19030,19030,19020,178
|
|
20240116,124500,792591490,19020,19030,19030,19020,8
|
|
20240116,124400,792439310,19030,19020,19030,19020,151
|
|
20240116,124300,789565800,19020,19030,19030,19020,95
|
|
20240116,124200,787757970,19030,19030,19040,19030,274
|
|
20240116,124100,782543670,19040,19040,19040,19040,0
|
|
20240116,124000,782543670,19040,19030,19040,19030,335
|
|
20240116,123900,776166110,19020,19030,19030,19020,7
|
|
20240116,123800,776032960,19020,19020,19020,19020,2
|
|
20240116,123700,775994920,19030,19030,19030,19030,113
|
|
20240116,123600,773844530,19020,19030,19030,19020,33
|
|
20240116,123500,773216620,19040,19030,19040,19030,71
|
|
20240116,123400,771865030,19030,19020,19030,19020,50
|
|
20240116,123300,770913740,19010,19020,19020,19010,150
|
|
20240116,123200,768060820,19020,19020,19020,19020,1
|
|
20240116,123100,768041800,19020,19020,19020,19010,18
|
|
20240116,123000,767699450,19010,19010,19010,19010,6
|
|
20240116,122900,767585390,19030,19020,19030,19020,98
|
|
20240116,122800,765721420,19020,19020,19030,19020,43
|
|
20240116,122700,764903480,19010,19020,19020,19010,39
|
|
20240116,122600,764161760,19020,19030,19030,19020,22
|
|
20240116,122500,763743300,19040,19040,19040,19040,0
|
|
20240116,122400,763743300,19040,19020,19040,19010,159
|
|
20240116,122300,760718540,19020,19030,19030,19020,10
|
|
20240116,122200,760528260,19020,19020,19020,19010,299
|
|
20240116,122100,754842630,19020,19020,19020,19010,10
|
|
20240116,122000,754652490,19030,18990,19030,18990,264
|
|
20240116,121900,749633560,18990,18990,19000,18990,33
|
|
20240116,121800,749006810,18990,18990,18990,18980,125
|
|
20240116,121700,746633120,19000,18990,19000,18990,235
|
|
20240116,121600,742169560,18990,18980,18990,18980,24
|
|
20240116,121500,741713840,18990,18980,18990,18980,16
|
|
20240116,121400,741410060,18990,18970,18990,18970,390
|
|
20240116,121300,734008300,18970,18980,18980,18970,218
|
|
20240116,121200,729870680,18980,18990,18990,18980,7
|
|
20240116,121100,729737810,18990,18990,18990,18990,33
|
|
20240116,121000,729111140,18990,18980,18990,18980,98
|
|
20240116,120900,727250230,18980,18970,18980,18970,316
|
|
20240116,120800,721254620,18970,18980,18980,18970,224
|
|
20240116,120700,717005120,18980,18980,18980,18980,6
|
|
20240116,120600,716891240,18980,18980,18980,18980,254
|
|
20240116,120500,712070320,18980,18970,18990,18970,723
|
|
20240116,120400,698349700,18980,18980,18980,18980,118
|
|
20240116,120300,696110060,18980,19000,19000,18970,1332
|
|
20240116,120200,670829200,18990,19000,19000,18990,12
|
|
20240116,120100,670601310,18990,18990,18990,18990,4
|
|
20240116,120000,670525350,19000,19010,19010,19000,10
|
|
20240116,115900,670335270,19010,19000,19010,19000,52
|
|
20240116,115800,669347260,19000,19010,19010,19000,15
|
|
20240116,115700,669062250,19000,19000,19010,19000,139
|
|
20240116,115600,666421220,18990,19000,19000,18990,26
|
|
20240116,115500,665927450,19000,18990,19000,18990,425
|
|
20240116,115400,657856130,19000,18990,19000,18990,17
|
|
20240116,115300,657533290,19000,19000,19000,19000,113
|
|
20240116,115200,655386290,19010,19010,19010,19010,48
|
|
20240116,115100,654473810,19010,19020,19020,19010,441
|
|
20240116,115000,646089370,19020,19020,19020,19020,161
|
|
20240116,114900,643027150,19020,19020,19030,19020,18
|
|
20240116,114800,642684780,19020,19030,19030,19020,38
|
|
20240116,114700,641961650,19040,19040,19040,19040,0
|
|
20240116,114600,641961650,19040,19030,19040,19030,21
|
|
20240116,114500,641561940,19040,19030,19040,19030,41
|
|
20240116,114400,640781370,19040,19030,19050,19030,103
|
|
20240116,114300,638821070,19040,19040,19040,19040,35
|
|
20240116,114200,638154670,19040,19020,19050,19010,1995
|
|
20240116,114100,600189080,19020,19010,19020,19010,11
|
|
20240116,114000,599979890,19010,19000,19010,19000,112
|
|
20240116,113900,597851310,19000,18990,19000,18990,71
|
|
20240116,113800,596502990,18990,18990,19000,18990,224
|
|
20240116,113700,592249120,19000,19000,19000,18990,29
|
|
20240116,113600,591698200,18990,18990,18990,18990,16
|
|
20240116,113500,591394360,18990,19000,19000,18990,36
|
|
20240116,113400,590710380,19000,19000,19010,19000,142
|
|
20240116,113300,588012330,19010,19020,19020,19000,1612
|
|
20240116,113200,557368020,19020,19030,19030,19020,25
|
|
20240116,113100,556892320,19030,19060,19060,19030,2136
|
|
20240116,113000,516193360,19060,19060,19070,19060,32
|
|
20240116,112900,515583420,19070,19070,19080,19070,81
|
|
20240116,112800,514038710,19070,19070,19070,19070,1
|
|
20240116,112700,514019640,19080,19080,19080,19070,34
|
|
20240116,112600,513371060,19080,19080,19080,19070,4
|
|
20240116,112500,513294760,19080,19080,19080,19070,15
|
|
20240116,112400,513008600,19070,19070,19080,19070,49
|
|
20240116,112300,512074070,19070,19080,19090,19070,19
|
|
20240116,112200,511711640,19080,19080,19080,19080,12
|
|
20240116,112100,511482680,19080,19080,19090,19080,55
|
|
20240116,112000,510433270,19100,19090,19100,19080,166
|
|
20240116,111900,507263480,19090,19100,19100,19090,18
|
|
20240116,111800,506919800,19090,19070,19090,19070,436
|
|
20240116,111700,498598230,19070,19080,19080,19070,47
|
|
20240116,111600,497701840,19080,19080,19080,19070,4
|
|
20240116,111500,497625540,19070,19060,19070,19060,192
|
|
20240116,111400,493964230,19060,19060,19060,19060,9
|
|
20240116,111300,493792690,19060,19060,19070,19060,45
|
|
20240116,111200,492934570,19060,19060,19060,19060,47
|
|
20240116,111100,492038750,19060,19060,19070,19060,10
|
|
20240116,111000,491848140,19070,19070,19080,19070,59
|
|
20240116,110900,490722650,19070,19070,19070,19070,31
|
|
20240116,110800,490131480,19080,19070,19080,19070,33
|
|
20240116,110700,489501990,19070,19060,19070,19060,44
|
|
20240116,110600,488663010,19070,19070,19070,19060,27
|
|
20240116,110500,488148210,19070,19070,19070,19060,162
|
|
20240116,110400,485058970,19070,19060,19070,19060,22
|
|
20240116,110300,484639470,19060,19060,19060,19060,220
|
|
20240116,110200,480446270,19060,19070,19070,19060,114
|
|
20240116,110100,478273330,19070,19070,19070,19070,1
|
|
20240116,110000,478254260,19070,19080,19080,19060,3
|
|
20240116,105900,478197050,19060,19080,19080,19060,59
|
|
20240116,105800,477072050,19080,19060,19080,19060,156
|
|
20240116,105700,474097210,19070,19060,19070,19060,40
|
|
20240116,105600,473334470,19060,19060,19060,19060,14
|
|
20240116,105500,473067630,19060,19060,19060,19060,1
|
|
20240116,105400,473048570,19070,19070,19070,19060,34
|
|
20240116,105300,472400440,19060,19070,19070,19060,24
|
|
20240116,105200,471942990,19060,19060,19060,19060,195
|
|
20240116,105100,468226290,19060,19060,19060,19060,140
|
|
20240116,105000,465557890,19060,19060,19070,19060,23
|
|
20240116,104900,465119380,19060,19060,19060,19060,79
|
|
20240116,104800,463613640,19060,19060,19060,19060,6
|
|
20240116,104700,463499280,19060,19070,19070,19060,11
|
|
20240116,104600,463289600,19060,19070,19070,19060,29
|
|
20240116,104500,462736660,19070,19070,19070,19060,242
|
|
20240116,104400,458124050,19070,19070,19070,19070,5
|
|
20240116,104300,458028700,19070,19070,19070,19060,122
|
|
20240116,104200,455702870,19060,19050,19060,19050,184
|
|
20240116,104100,452195890,19060,19090,19090,19060,409
|
|
20240116,104000,444392650,19090,19080,19090,19080,15
|
|
20240116,103900,444106370,19080,19080,19080,19080,15
|
|
20240116,103800,443820170,19080,19080,19080,19080,9
|
|
20240116,103700,443648450,19080,19080,19080,19080,10
|
|
20240116,103600,443457650,19080,19070,19080,19070,72
|
|
20240116,103500,442083950,19080,19080,19080,19080,1
|
|
20240116,103400,442064870,19080,19080,19080,19080,83
|
|
20240116,103300,440481230,19090,19090,19090,19090,148
|
|
20240116,103200,437655910,19100,19100,19100,19100,136
|
|
20240116,103100,435058310,19120,19120,19120,19100,19
|
|
20240116,103000,434695230,19120,19080,19120,19080,132
|
|
20240116,102900,432173540,19080,19080,19080,19080,37
|
|
20240116,102800,431467580,19080,19070,19080,19070,35
|
|
20240116,102700,430799900,19070,19070,19070,19070,30
|
|
20240116,102600,430227800,19060,19080,19080,19060,80
|
|
20240116,102500,428702390,19070,19060,19070,19060,200
|
|
20240116,102400,424889280,19050,19050,19060,19050,22
|
|
20240116,102300,424470130,19050,19060,19060,19050,61
|
|
20240116,102200,423307530,19050,19060,19060,19050,21
|
|
20240116,102100,422907390,19050,19040,19050,19040,238
|
|
20240116,102000,418374810,19040,19040,19040,19040,9
|
|
20240116,101900,418203450,19040,19040,19040,19040,28
|
|
20240116,101800,417670330,19040,19040,19050,19040,307
|
|
20240116,101700,411825040,19040,19040,19040,19040,28
|
|
20240116,101600,411291920,19030,19030,19030,19030,75
|
|
20240116,101500,409864670,19020,19030,19030,19020,144
|
|
20240116,101400,407125780,19030,19040,19040,19030,78
|
|
20240116,101300,405640940,19040,19040,19040,19040,326
|
|
20240116,101200,399433900,19040,19020,19080,19020,162
|
|
20240116,101100,396350590,19020,19010,19020,19010,69
|
|
20240116,101000,395038850,19020,19020,19020,19020,5
|
|
20240116,100900,394943750,19020,19000,19020,18990,166
|
|
20240116,100800,391787850,18990,18980,18990,18980,113
|
|
20240116,100700,389642090,18980,19000,19010,18960,1840
|
|
20240116,100600,354719660,19000,19030,19030,19000,889
|
|
20240116,100500,337815960,19030,19030,19030,19020,134
|
|
20240116,100400,335266200,19030,19030,19040,19030,321
|
|
20240116,100300,329157470,19030,19030,19040,19030,461
|
|
20240116,100200,320384440,19030,19030,19030,19030,202
|
|
20240116,100100,316540380,19040,19040,19050,19030,206
|
|
20240116,100000,312617400,19040,19030,19050,19030,192
|
|
20240116,095900,308962310,19020,19030,19030,19010,579
|
|
20240116,095800,297950010,19030,19020,19040,19010,436
|
|
20240116,095700,289653780,19020,19020,19030,19000,1509
|
|
20240116,095600,260970860,19020,19030,19030,19020,68
|
|
20240116,095500,259677210,19030,19060,19060,19030,224
|
|
20240116,095400,255412410,19050,19100,19100,19050,368
|
|
20240116,095300,248392480,19110,19100,19120,19100,1026
|
|
20240116,095200,228780010,19100,19100,19110,19090,343
|
|
20240116,095100,222228740,19100,19170,19170,19100,1270
|
|
20240116,095000,197934730,19170,19200,19200,19170,20
|
|
20240116,094900,197551170,19180,19210,19220,19180,494
|
|
20240116,094800,188070340,19220,19240,19240,19220,280
|
|
20240116,094700,182686690,19250,19320,19320,19250,1532
|
|
20240116,094600,153161330,19320,19320,19320,19310,212
|
|
20240116,094500,149067590,19310,19320,19320,19310,256
|
|
20240116,094400,144121950,19330,19330,19330,19330,4
|
|
20240116,094300,144044630,19330,19340,19340,19330,447
|
|
20240116,094200,135402240,19340,19350,19350,19340,95
|
|
20240116,094100,133564230,19350,19370,19370,19350,633
|
|
20240116,094000,121309600,19370,19370,19370,19370,208
|
|
20240116,093900,117280640,19370,19370,19370,19370,300
|
|
20240116,093800,111469640,19370,19380,19380,19370,463
|
|
20240116,093700,102500200,19390,19390,19390,19380,199
|
|
20240116,093600,98643410,19380,19380,19390,19380,58
|
|
20240116,093500,97519220,19380,19380,19390,19380,13
|
|
20240116,093400,97267270,19380,19380,19380,19380,90
|
|
20240116,093300,95523070,19380,19390,19390,19380,11
|
|
20240116,093200,95309880,19390,19370,19390,19370,122
|
|
20240116,093100,92944700,19380,19390,19390,19380,101
|
|
20240116,093000,90987310,19380,19370,19380,19370,101
|
|
20240116,092900,89029940,19370,19390,19390,19370,536
|
|
20240116,092800,78639950,19390,19400,19400,19390,141
|
|
20240116,092700,75904580,19400,19400,19400,19400,80
|
|
20240116,092600,74352580,19390,19400,19400,19390,189
|
|
20240116,092500,70686480,19400,19400,19400,19400,313
|
|
20240116,092400,64614280,19410,19410,19410,19410,11
|
|
20240116,092300,64400770,19410,19410,19410,19410,0
|
|
20240116,092200,64400770,19410,19400,19410,19400,67
|
|
20240116,092100,63100480,19400,19400,19400,19400,53
|
|
20240116,092000,62072280,19400,19400,19400,19400,3
|
|
20240116,091900,62014080,19400,19400,19400,19400,187
|
|
20240116,091800,58386280,19410,19430,19430,19410,253
|
|
20240116,091700,53473610,19420,19420,19420,19420,54
|
|
20240116,091600,52424930,19420,19410,19420,19410,101
|
|
20240116,091500,50463520,19420,19410,19420,19410,7
|
|
20240116,091400,50327610,19420,19420,19420,19420,61
|
|
20240116,091300,49142990,19420,19410,19420,19410,154
|
|
20240116,091200,46152600,19410,19400,19410,19400,142
|
|
20240116,091100,43397500,19390,19390,19390,19390,33
|
|
20240116,091000,42757630,19390,19390,19390,19380,307
|
|
20240116,090900,36807610,19390,19390,19390,19390,64
|
|
20240116,090800,35566650,19390,19390,19390,19390,0
|
|
20240116,090700,35566650,19390,19390,19390,19390,4
|
|
20240116,090600,35489090,19390,19390,19390,19390,0
|
|
20240116,090500,35489090,19390,19360,19390,19360,274
|
|
20240116,090400,30182940,19390,19420,19420,19390,290
|
|
20240116,090300,24554770,19410,19410,19410,19410,0
|
|
20240116,090200,24554770,19410,19400,19410,19400,79
|
|
20240116,090100,23021610,19400,19360,19400,19360,175
|
|
20240116,090000,19629800,19350,19420,19420,19350,1013
|