583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184000,1129611850,17360,17360,17360,17360,783
|
|
20240226,183900,1129611850,17360,17360,17360,17360,0
|
|
20240226,183800,1129611850,17360,17360,17360,17360,0
|
|
20240226,183700,1129611850,17360,17360,17360,17360,0
|
|
20240226,183600,1129611850,17360,17360,17360,17360,0
|
|
20240226,183500,1129611850,17360,17360,17360,17360,0
|
|
20240226,183400,1129611850,17360,17360,17360,17360,0
|
|
20240226,183300,1129611850,17360,17360,17360,17360,0
|
|
20240226,183200,1129611850,17360,17360,17360,17360,0
|
|
20240226,183100,1129611850,17360,17360,17360,17360,0
|
|
20240226,183000,1129611850,17360,17360,17360,17360,0
|
|
20240226,182900,1129611850,17360,17360,17360,17360,0
|
|
20240226,182800,1129611850,17360,17360,17360,17360,0
|
|
20240226,182700,1129611850,17360,17360,17360,17360,0
|
|
20240226,182600,1129611850,17360,17360,17360,17360,0
|
|
20240226,182500,1129611850,17360,17360,17360,17360,0
|
|
20240226,182400,1129611850,17360,17360,17360,17360,0
|
|
20240226,182300,1129611850,17360,17360,17360,17360,0
|
|
20240226,182200,1129611850,17360,17360,17360,17360,0
|
|
20240226,182100,1129611850,17360,17360,17360,17360,0
|
|
20240226,182000,1129611850,17360,17360,17360,17360,0
|
|
20240226,181900,1129611850,17360,17360,17360,17360,0
|
|
20240226,181800,1129611850,17360,17360,17360,17360,0
|
|
20240226,181700,1129611850,17360,17360,17360,17360,0
|
|
20240226,181600,1129611850,17360,17360,17360,17360,0
|
|
20240226,181500,1129611850,17360,17360,17360,17360,0
|
|
20240226,181400,1129611850,17360,17360,17360,17360,0
|
|
20240226,181300,1129611850,17360,17360,17360,17360,0
|
|
20240226,181200,1129611850,17360,17360,17360,17360,0
|
|
20240226,181100,1129611850,17360,17360,17360,17360,0
|
|
20240226,181000,1129611850,17360,17360,17360,17360,783
|
|
20240226,180900,1129611850,17360,17360,17360,17360,0
|
|
20240226,180800,1129611850,17360,17360,17360,17360,0
|
|
20240226,180700,1129611850,17360,17360,17360,17360,0
|
|
20240226,180600,1129611850,17360,17360,17360,17360,0
|
|
20240226,180500,1129611850,17360,17360,17360,17360,0
|
|
20240226,180400,1129611850,17360,17360,17360,17360,0
|
|
20240226,180300,1129611850,17360,17360,17360,17360,0
|
|
20240226,180200,1129611850,17360,17360,17360,17360,0
|
|
20240226,180100,1129611850,17360,17360,17360,17360,0
|
|
20240226,180000,1129611850,17360,17360,17360,17360,0
|
|
20240226,175900,1129611850,17360,17360,17360,17360,0
|
|
20240226,175800,1129611850,17360,17360,17360,17360,0
|
|
20240226,175700,1129611850,17360,17360,17360,17360,0
|
|
20240226,175600,1129611850,17360,17360,17360,17360,0
|
|
20240226,175500,1129611850,17360,17360,17360,17360,0
|
|
20240226,175400,1129611850,17360,17360,17360,17360,0
|
|
20240226,175300,1129611850,17360,17360,17360,17360,0
|
|
20240226,175200,1129611850,17360,17360,17360,17360,0
|
|
20240226,175100,1129611850,17360,17360,17360,17360,0
|
|
20240226,175000,1129611850,17360,17360,17360,17360,0
|
|
20240226,174900,1129611850,17360,17360,17360,17360,0
|
|
20240226,174800,1129611850,17360,17360,17360,17360,0
|
|
20240226,174700,1129611850,17360,17360,17360,17360,0
|
|
20240226,174600,1129611850,17360,17360,17360,17360,0
|
|
20240226,174500,1129611850,17360,17360,17360,17360,0
|
|
20240226,174400,1129611850,17360,17360,17360,17360,0
|
|
20240226,174300,1129611850,17360,17360,17360,17360,0
|
|
20240226,174200,1129611850,17360,17360,17360,17360,0
|
|
20240226,174100,1129611850,17360,17360,17360,17360,0
|
|
20240226,174000,1129611850,17360,17360,17360,17360,783
|
|
20240226,173900,1129611850,17360,17360,17360,17360,0
|
|
20240226,173800,1129611850,17360,17360,17360,17360,0
|
|
20240226,173700,1129611850,17360,17360,17360,17360,0
|
|
20240226,173600,1129611850,17360,17360,17360,17360,0
|
|
20240226,173500,1129611850,17360,17360,17360,17360,0
|
|
20240226,173400,1129611850,17360,17360,17360,17360,0
|
|
20240226,173300,1129611850,17360,17360,17360,17360,0
|
|
20240226,173200,1129611850,17360,17360,17360,17360,0
|
|
20240226,173100,1129611850,17360,17360,17360,17360,0
|
|
20240226,173000,1129611850,17360,17360,17360,17360,0
|
|
20240226,172900,1129611850,17360,17360,17360,17360,0
|
|
20240226,172800,1129611850,17360,17360,17360,17360,0
|
|
20240226,172700,1129611850,17360,17360,17360,17360,0
|
|
20240226,172600,1129611850,17360,17360,17360,17360,0
|
|
20240226,172500,1129611850,17360,17360,17360,17360,0
|
|
20240226,172400,1129611850,17360,17360,17360,17360,0
|
|
20240226,172300,1129611850,17360,17360,17360,17360,0
|
|
20240226,172200,1129611850,17360,17360,17360,17360,0
|
|
20240226,172100,1129611850,17360,17360,17360,17360,0
|
|
20240226,172000,1129611850,17360,17360,17360,17360,0
|
|
20240226,171900,1129611850,17360,17360,17360,17360,0
|
|
20240226,171800,1129611850,17360,17360,17360,17360,0
|
|
20240226,171700,1129611850,17360,17360,17360,17360,0
|
|
20240226,171600,1129611850,17360,17360,17360,17360,0
|
|
20240226,171500,1129611850,17360,17360,17360,17360,0
|
|
20240226,171400,1129611850,17360,17360,17360,17360,0
|
|
20240226,171300,1129611850,17360,17360,17360,17360,0
|
|
20240226,171200,1129611850,17360,17360,17360,17360,0
|
|
20240226,171100,1129611850,17360,17360,17360,17360,0
|
|
20240226,171000,1129611850,17360,17360,17360,17360,783
|
|
20240226,170900,1129611850,17360,17360,17360,17360,0
|
|
20240226,170800,1129611850,17360,17360,17360,17360,0
|
|
20240226,170700,1129611850,17360,17360,17360,17360,0
|
|
20240226,170600,1129611850,17360,17360,17360,17360,0
|
|
20240226,170500,1129611850,17360,17360,17360,17360,0
|
|
20240226,170400,1129611850,17360,17360,17360,17360,0
|
|
20240226,170300,1129611850,17360,17360,17360,17360,0
|
|
20240226,170200,1129611850,17360,17360,17360,17360,0
|
|
20240226,170100,1129611850,17360,17360,17360,17360,0
|
|
20240226,170000,1129611850,17360,17360,17360,17360,0
|
|
20240226,165900,1129611850,17360,17360,17360,17360,0
|
|
20240226,165800,1129611850,17360,17360,17360,17360,0
|
|
20240226,165700,1129611850,17360,17360,17360,17360,0
|
|
20240226,165600,1129611850,17360,17360,17360,17360,0
|
|
20240226,165500,1129611850,17360,17360,17360,17360,0
|
|
20240226,165400,1129611850,17360,17360,17360,17360,0
|
|
20240226,165300,1129611850,17360,17360,17360,17360,0
|
|
20240226,165200,1129611850,17360,17360,17360,17360,0
|
|
20240226,165100,1129611850,17360,17360,17360,17360,0
|
|
20240226,165000,1129611850,17360,17360,17360,17360,0
|
|
20240226,164900,1129611850,17360,17360,17360,17360,0
|
|
20240226,164800,1129611850,17360,17360,17360,17360,0
|
|
20240226,164700,1129611850,17360,17360,17360,17360,0
|
|
20240226,164600,1129611850,17360,17360,17360,17360,0
|
|
20240226,164500,1129611850,17360,17360,17360,17360,0
|
|
20240226,164400,1129611850,17360,17360,17360,17360,0
|
|
20240226,164300,1129611850,17360,17360,17360,17360,0
|
|
20240226,164200,1129611850,17360,17360,17360,17360,0
|
|
20240226,164100,1129611850,17360,17360,17360,17360,0
|
|
20240226,164000,1129611850,17360,17360,17360,17360,783
|
|
20240226,163900,1129611850,17360,17360,17360,17360,0
|
|
20240226,163800,1129611850,17360,17360,17360,17360,0
|
|
20240226,163700,1129611850,17360,17360,17360,17360,0
|
|
20240226,163600,1129611850,17360,17360,17360,17360,0
|
|
20240226,163500,1129611850,17360,17360,17360,17360,0
|
|
20240226,163400,1129611850,17360,17360,17360,17360,0
|
|
20240226,163300,1129611850,17360,17360,17360,17360,0
|
|
20240226,163200,1129611850,17360,17360,17360,17360,0
|
|
20240226,163100,1129611850,17360,17360,17360,17360,0
|
|
20240226,163000,1129611850,17360,17360,17360,17360,0
|
|
20240226,162900,1129611850,17360,17360,17360,17360,0
|
|
20240226,162800,1129611850,17360,17360,17360,17360,0
|
|
20240226,162700,1129611850,17360,17360,17360,17360,0
|
|
20240226,162600,1129611850,17360,17360,17360,17360,0
|
|
20240226,162500,1129611850,17360,17360,17360,17360,0
|
|
20240226,162400,1129611850,17360,17360,17360,17360,0
|
|
20240226,162300,1129611850,17360,17360,17360,17360,0
|
|
20240226,162200,1129611850,17360,17360,17360,17360,0
|
|
20240226,162100,1129611850,17360,17360,17360,17360,0
|
|
20240226,162000,1129611850,17360,17360,17360,17360,0
|
|
20240226,161900,1129611850,17360,17360,17360,17360,0
|
|
20240226,161800,1129611850,17360,17360,17360,17360,0
|
|
20240226,161700,1129611850,17360,17360,17360,17360,0
|
|
20240226,161600,1129611850,17360,17360,17360,17360,0
|
|
20240226,161500,1129611850,17360,17360,17360,17360,0
|
|
20240226,161400,1129611850,17360,17360,17360,17360,0
|
|
20240226,161300,1129611850,17360,17360,17360,17360,0
|
|
20240226,161200,1129611850,17360,17360,17360,17360,0
|
|
20240226,161100,1129611850,17360,17360,17360,17360,0
|
|
20240226,161000,1129611850,17360,17360,17360,17360,783
|
|
20240226,160900,1129611850,17360,17360,17360,17360,0
|
|
20240226,160800,1129611850,17360,17360,17360,17360,0
|
|
20240226,160700,1129611850,17360,17360,17360,17360,0
|
|
20240226,160600,1129611850,17360,17360,17360,17360,0
|
|
20240226,160500,1129611850,17360,17360,17360,17360,0
|
|
20240226,160400,1129611850,17360,17360,17360,17360,0
|
|
20240226,160300,1129611850,17360,17360,17360,17360,0
|
|
20240226,160200,1129611850,17360,17360,17360,17360,0
|
|
20240226,160100,1129611850,17360,17360,17360,17360,0
|
|
20240226,160000,1129611850,17360,17360,17360,17360,0
|
|
20240226,155900,1129611850,17360,17360,17360,17360,0
|
|
20240226,155800,1129611850,17360,17360,17360,17360,0
|
|
20240226,155700,1129611850,17360,17360,17360,17360,0
|
|
20240226,155600,1129611850,17360,17360,17360,17360,0
|
|
20240226,155500,1129611850,17360,17360,17360,17360,0
|
|
20240226,155400,1129611850,17360,17360,17360,17360,0
|
|
20240226,155300,1129611850,17360,17360,17360,17360,0
|
|
20240226,155200,1129611850,17360,17360,17360,17360,0
|
|
20240226,155100,1129611850,17360,17360,17360,17360,0
|
|
20240226,155000,1129611850,17360,17360,17360,17360,0
|
|
20240226,154900,1129611850,17360,17360,17360,17360,0
|
|
20240226,154800,1129611850,17360,17360,17360,17360,0
|
|
20240226,154700,1129611850,17360,17360,17360,17360,0
|
|
20240226,154600,1129611850,17360,17360,17360,17360,0
|
|
20240226,154500,1129611850,17360,17360,17360,17360,0
|
|
20240226,154400,1129611850,17360,17360,17360,17360,0
|
|
20240226,154300,1129611850,17360,17360,17360,17360,0
|
|
20240226,154200,1129611850,17360,17360,17360,17360,0
|
|
20240226,154100,1129611850,17360,17360,17360,17360,0
|
|
20240226,154000,1129611850,17360,17360,17360,17360,783
|
|
20240226,153900,1129611850,17360,17360,17360,17360,0
|
|
20240226,153800,1129611850,17360,17360,17360,17360,0
|
|
20240226,153700,1129611850,17360,17360,17360,17360,0
|
|
20240226,153600,1129611850,17360,17360,17360,17360,0
|
|
20240226,153500,1129611850,17360,17360,17360,17360,0
|
|
20240226,153400,1129611850,17360,17360,17360,17360,0
|
|
20240226,153300,1129611850,17360,17360,17360,17360,0
|
|
20240226,153200,1129611850,17360,17360,17360,17360,0
|
|
20240226,153100,1129611850,17360,17360,17360,17360,0
|
|
20240226,153000,1129611850,17360,17360,17360,17360,783
|
|
20240226,152900,1116018970,17400,17400,17400,17400,0
|
|
20240226,152800,1116018970,17400,17400,17400,17400,0
|
|
20240226,152700,1116018970,17400,17400,17400,17400,0
|
|
20240226,152600,1116018970,17400,17400,17400,17400,0
|
|
20240226,152500,1116018970,17400,17400,17400,17400,0
|
|
20240226,152400,1116018970,17400,17400,17400,17400,0
|
|
20240226,152300,1116018970,17400,17400,17400,17400,0
|
|
20240226,152200,1116018970,17400,17400,17400,17400,0
|
|
20240226,152100,1116018970,17400,17400,17400,17400,0
|
|
20240226,152000,1116018970,17400,17400,17400,17400,0
|
|
20240226,151900,1116018970,17400,17310,17400,17280,794
|
|
20240226,151800,1102265720,17310,17350,17360,17310,242
|
|
20240226,151700,1098072670,17350,17320,17350,17320,139
|
|
20240226,151600,1095661470,17320,17320,17330,17320,143
|
|
20240226,151500,1093184380,17340,17340,17350,17320,423
|
|
20240226,151400,1085849950,17340,17360,17360,17340,184
|
|
20240226,151300,1082657060,17360,17380,17390,17360,158
|
|
20240226,151200,1079911920,17380,17390,17390,17380,120
|
|
20240226,151100,1077825360,17400,17390,17400,17380,117
|
|
20240226,151000,1075790630,17400,17410,17410,17400,95
|
|
20240226,150900,1074137100,17410,17450,17450,17400,293
|
|
20240226,150800,1069030780,17450,17450,17450,17450,59
|
|
20240226,150700,1068001230,17490,17410,17490,17410,2064
|
|
20240226,150600,1031941040,17410,17380,17410,17380,298
|
|
20240226,150500,1026755470,17380,17400,17400,17380,28
|
|
20240226,150400,1026268770,17380,17350,17380,17350,313
|
|
20240226,150300,1020833550,17360,17340,17360,17340,402
|
|
20240226,150200,1013857260,17340,17340,17340,17340,68
|
|
20240226,150100,1012678140,17340,17340,17340,17340,65
|
|
20240226,150000,1011551040,17360,17360,17400,17340,344
|
|
20240226,145900,1005578990,17360,17410,17410,17360,312
|
|
20240226,145800,1000157440,17410,17360,17410,17360,329
|
|
20240226,145700,994439500,17360,17390,17390,17360,111
|
|
20240226,145600,992510980,17360,17360,17390,17360,168
|
|
20240226,145500,989591010,17360,17370,17370,17360,171
|
|
20240226,145400,986620910,17370,17400,17400,17370,177
|
|
20240226,145300,983544470,17370,17360,17370,17360,58
|
|
20240226,145200,982537220,17360,17360,17360,17360,53
|
|
20240226,145100,981617140,17360,17360,17360,17360,32
|
|
20240226,145000,981061620,17360,17360,17410,17360,114
|
|
20240226,144900,979079830,17360,17360,17360,17360,40
|
|
20240226,144800,978385430,17360,17360,17430,17360,67
|
|
20240226,144700,977220910,17360,17380,17380,17360,163
|
|
20240226,144600,974388430,17380,17380,17380,17380,11
|
|
20240226,144500,974197250,17380,17380,17480,17380,546
|
|
20240226,144400,964664850,17380,17380,17440,17380,66
|
|
20240226,144300,963517710,17380,17380,17380,17380,26
|
|
20240226,144200,963065830,17370,17470,17490,17370,292
|
|
20240226,144100,957962040,17360,17340,17490,17340,749
|
|
20240226,144000,944875060,17340,17390,17390,17340,11
|
|
20240226,143900,944684070,17420,17310,17440,17310,474
|
|
20240226,143800,936434930,17310,17290,17410,17290,52
|
|
20240226,143700,935535080,17290,17360,17430,17280,145
|
|
20240226,143600,933022040,17450,17450,17470,17350,394
|
|
20240226,143500,926145990,17450,17450,17450,17450,20
|
|
20240226,143400,925796990,17440,17430,17470,17430,491
|
|
20240226,143300,917221420,17430,17400,17450,17400,275
|
|
20240226,143200,912428620,17340,17370,17370,17340,316
|
|
20240226,143100,906943080,17370,17400,17420,17370,54
|
|
20240226,143000,906003210,17410,17390,17410,17380,146
|
|
20240226,142900,903464050,17360,17340,17390,17340,81
|
|
20240226,142800,902055790,17330,17330,17440,17330,32
|
|
20240226,142700,901501120,17330,17420,17480,17330,1965
|
|
20240226,142600,867197350,17380,17320,17410,17320,570
|
|
20240226,142500,857300640,17320,17400,17410,17310,625
|
|
20240226,142400,846430920,17400,17350,17400,17350,244
|
|
20240226,142300,842188080,17350,17310,17380,17310,2268
|
|
20240226,142200,802804580,17310,17310,17330,17310,45
|
|
20240226,142100,802025110,17310,17270,17310,17270,129
|
|
20240226,142000,799793410,17270,17330,17330,17270,310
|
|
20240226,141900,794430110,17330,17330,17330,17330,16
|
|
20240226,141800,794152830,17330,17320,17360,17320,243
|
|
20240226,141700,789938280,17300,17300,17300,17300,16
|
|
20240226,141600,789661480,17300,17330,17340,17300,72
|
|
20240226,141500,788413970,17300,17270,17300,17270,114
|
|
20240226,141400,786442780,17270,17330,17330,17270,133
|
|
20240226,141300,784139330,17330,17330,17330,17330,113
|
|
20240226,141200,782181040,17330,17330,17350,17330,487
|
|
20240226,141100,773738290,17330,17260,17350,17260,1367
|
|
20240226,141000,750081930,17260,17260,17260,17260,21
|
|
20240226,140900,749719470,17260,17270,17290,17260,188
|
|
20240226,140800,746470700,17240,17200,17300,17190,528
|
|
20240226,140700,737345430,17190,17200,17200,17190,19
|
|
20240226,140600,737018810,17190,17180,17200,17180,230
|
|
20240226,140500,733064160,17160,17170,17190,17160,321
|
|
20240226,140400,727550890,17170,17200,17200,17170,56
|
|
20240226,140300,726587840,17220,17190,17220,17190,152
|
|
20240226,140200,723973590,17170,17170,17170,17170,40
|
|
20240226,140100,723286790,17170,17190,17190,17170,117
|
|
20240226,140000,721276640,17190,17190,17190,17190,16
|
|
20240226,135900,721001600,17180,17180,17200,17170,78
|
|
20240226,135800,719660430,17180,17160,17220,17160,260
|
|
20240226,135700,715185590,17160,17160,17160,17160,91
|
|
20240226,135600,713624030,17160,17160,17160,17160,435
|
|
20240226,135500,706159430,17160,17160,17160,17160,27
|
|
20240226,135400,705696110,17160,17160,17160,17160,187
|
|
20240226,135300,702487190,17160,17170,17170,17160,31
|
|
20240226,135200,701955030,17170,17160,17180,17140,86
|
|
20240226,135100,700479360,17160,17170,17170,17160,17
|
|
20240226,135000,700187630,17150,17180,17180,17140,348
|
|
20240226,134900,694210990,17180,17180,17190,17180,31
|
|
20240226,134800,693678380,17180,17200,17200,17180,230
|
|
20240226,134700,689724680,17200,17190,17200,17190,64
|
|
20240226,134600,688623990,17190,17190,17200,17190,36
|
|
20240226,134500,688005130,17190,17200,17200,17190,266
|
|
20240226,134400,683430250,17200,17200,17200,17200,31
|
|
20240226,134300,682897050,17200,17200,17200,17200,34
|
|
20240226,134200,682312250,17200,17200,17200,17200,329
|
|
20240226,134100,676653450,17200,17200,17200,17200,36
|
|
20240226,134000,676034250,17200,17200,17200,17200,46
|
|
20240226,133900,675243050,17200,17220,17220,17200,93
|
|
20240226,133800,673642430,17220,17220,17220,17220,29
|
|
20240226,133700,673143050,17220,17230,17230,17220,24
|
|
20240226,133600,672729750,17230,17230,17230,17230,16
|
|
20240226,133500,672454070,17220,17210,17220,17210,54
|
|
20240226,133400,671524310,17210,17210,17210,17200,59
|
|
20240226,133300,670508970,17200,17200,17200,17200,26
|
|
20240226,133200,670061770,17200,17200,17200,17200,20
|
|
20240226,133100,669717770,17200,17190,17230,17190,71
|
|
20240226,133000,668496480,17200,17200,17200,17200,56
|
|
20240226,132900,667533280,17200,17240,17240,17200,1712
|
|
20240226,132800,638035280,17240,17230,17260,17230,40
|
|
20240226,132700,637345160,17250,17230,17250,17230,73
|
|
20240226,132600,636086590,17230,17240,17240,17230,34
|
|
20240226,132500,635500540,17240,17240,17240,17240,12
|
|
20240226,132400,635293660,17250,17240,17250,17240,72
|
|
20240226,132300,634051880,17240,17240,17240,17240,10
|
|
20240226,132200,633879480,17240,17240,17240,17240,82
|
|
20240226,132100,632465800,17240,17240,17240,17240,26
|
|
20240226,132000,632017560,17240,17250,17250,17240,47
|
|
20240226,131900,631207170,17250,17240,17250,17240,58
|
|
20240226,131800,630206860,17240,17240,17250,17240,21
|
|
20240226,131700,629844760,17240,17230,17240,17230,72
|
|
20240226,131600,628603600,17230,17230,17230,17230,25
|
|
20240226,131500,628172850,17230,17230,17230,17230,34
|
|
20240226,131400,627587030,17230,17230,17240,17230,18
|
|
20240226,131300,627276830,17230,17250,17250,17230,85
|
|
20240226,131200,625810800,17250,17260,17270,17250,208
|
|
20240226,131100,622220430,17260,17260,17260,17260,11
|
|
20240226,131000,622030570,17260,17280,17280,17250,416
|
|
20240226,130900,614842430,17300,17300,17300,17280,58
|
|
20240226,130800,613839230,17300,17290,17310,17290,169
|
|
20240226,130700,610914410,17290,17290,17290,17290,22
|
|
20240226,130600,610534030,17290,17290,17290,17290,13
|
|
20240226,130500,610309260,17290,17290,17310,17280,65
|
|
20240226,130400,609185160,17290,17280,17290,17280,15
|
|
20240226,130300,608925920,17280,17290,17300,17280,94
|
|
20240226,130200,607300520,17280,17280,17290,17280,24
|
|
20240226,130100,606885790,17280,17300,17300,17280,123
|
|
20240226,130000,604759080,17310,17300,17310,17300,17
|
|
20240226,125900,604464950,17300,17290,17300,17280,59
|
|
20240226,125800,603444450,17290,17290,17290,17290,16
|
|
20240226,125700,603167810,17290,17300,17300,17290,38
|
|
20240226,125600,602510650,17290,17290,17300,17280,61
|
|
20240226,125500,601455530,17290,17290,17290,17290,39
|
|
20240226,125400,600781220,17290,17280,17320,17280,232
|
|
20240226,125300,596765720,17280,17280,17290,17280,24
|
|
20240226,125200,596350930,17280,17280,17290,17280,56
|
|
20240226,125100,595382930,17280,17280,17280,17280,29
|
|
20240226,125000,594881810,17280,17280,17280,17280,10
|
|
20240226,124900,594709010,17280,17250,17310,17250,509
|
|
20240226,124800,585910080,17250,17230,17290,17230,83
|
|
20240226,124700,584479060,17260,17230,17260,17230,27
|
|
20240226,124600,584013790,17260,17230,17260,17230,27
|
|
20240226,124500,583548550,17230,17240,17240,17230,11
|
|
20240226,124400,583358990,17240,17260,17260,17240,17
|
|
20240226,124300,583065710,17260,17260,17260,17260,14
|
|
20240226,124200,582824070,17260,17260,17260,17260,98
|
|
20240226,124100,581132590,17260,17260,17260,17260,16
|
|
20240226,124000,580856430,17260,17240,17260,17240,119
|
|
20240226,123900,578802870,17240,17280,17280,17240,45
|
|
20240226,123800,578025910,17250,17260,17260,17250,11
|
|
20240226,123700,577836070,17260,17260,17260,17260,16
|
|
20240226,123600,577559910,17260,17250,17260,17250,58
|
|
20240226,123500,576558970,17250,17250,17250,17250,23
|
|
20240226,123400,576162220,17250,17280,17280,17250,25
|
|
20240226,123300,575730340,17280,17280,17290,17280,26
|
|
20240226,123200,575281040,17280,17280,17280,17280,20
|
|
20240226,123100,574935440,17280,17270,17280,17270,61
|
|
20240226,123000,573881940,17250,17240,17260,17240,16
|
|
20240226,122900,573605980,17240,17290,17290,17240,27
|
|
20240226,122800,573139750,17260,17260,17260,17260,13
|
|
20240226,122700,572915370,17260,17260,17290,17240,54
|
|
20240226,122600,571983400,17260,17260,17270,17260,31
|
|
20240226,122500,571448220,17260,17260,17260,17260,16
|
|
20240226,122400,571172060,17260,17250,17260,17250,187
|
|
20240226,122300,567944500,17250,17250,17270,17250,41
|
|
20240226,122200,567236650,17250,17260,17260,17250,25
|
|
20240226,122100,566805160,17260,17260,17260,17240,61
|
|
20240226,122000,565752400,17260,17260,17260,17260,17
|
|
20240226,121900,565458980,17260,17260,17260,17260,22
|
|
20240226,121800,565079260,17260,17260,17270,17260,21
|
|
20240226,121700,564716760,17260,17260,17260,17260,81
|
|
20240226,121600,563318700,17260,17260,17260,17260,11
|
|
20240226,121500,563128840,17260,17240,17260,17240,69
|
|
20240226,121400,561938000,17250,17270,17270,17250,18
|
|
20240226,121300,561627320,17270,17280,17280,17270,18
|
|
20240226,121200,561316330,17280,17270,17280,17270,68
|
|
20240226,121100,560141950,17250,17250,17250,17250,11
|
|
20240226,121000,559952200,17250,17240,17250,17240,104
|
|
20240226,120900,558158450,17240,17250,17250,17240,77
|
|
20240226,120800,556830350,17250,17250,17260,17250,25
|
|
20240226,120700,556399070,17250,17250,17250,17250,21
|
|
20240226,120600,556036820,17250,17250,17250,17250,18
|
|
20240226,120500,555726320,17250,17250,17250,17250,27
|
|
20240226,120400,555260570,17250,17250,17250,17250,11
|
|
20240226,120300,555070820,17250,17250,17250,17250,16
|
|
20240226,120200,554794820,17250,17270,17270,17250,59
|
|
20240226,120100,553776080,17270,17270,17270,17270,16
|
|
20240226,120000,553499760,17270,17250,17270,17250,94
|
|
20240226,115900,551876500,17270,17270,17280,17270,373
|
|
20240226,115800,545434750,17280,17270,17280,17270,18
|
|
20240226,115700,545123860,17270,17270,17270,17270,11
|
|
20240226,115600,544933890,17290,17290,17290,17290,16
|
|
20240226,115500,544657250,17290,17280,17300,17270,98
|
|
20240226,115400,542962880,17280,17280,17280,17280,19
|
|
20240226,115300,542634560,17280,17280,17280,17280,21
|
|
20240226,115200,542271680,17280,17280,17280,17280,10
|
|
20240226,115100,542098880,17280,17270,17290,17270,178
|
|
20240226,115000,539023170,17270,17270,17270,17270,12
|
|
20240226,114900,538815930,17270,17270,17270,17270,23
|
|
20240226,114800,538418720,17270,17270,17300,17270,168
|
|
20240226,114700,535515780,17250,17250,17270,17250,42
|
|
20240226,114600,534791030,17250,17250,17250,17250,22
|
|
20240226,114500,534411530,17250,17250,17250,17250,11
|
|
20240226,114400,534221780,17250,17250,17250,17240,27
|
|
20240226,114300,533756130,17240,17240,17250,17240,15
|
|
20240226,114200,533497510,17240,17240,17240,17230,16
|
|
20240226,114100,533221710,17250,17230,17250,17230,52
|
|
20240226,114000,532325180,17230,17230,17230,17230,16
|
|
20240226,113900,532049500,17230,17240,17240,17210,52
|
|
20240226,113800,531153340,17200,17220,17220,17200,11
|
|
20240226,113700,530964070,17220,17210,17220,17210,64
|
|
20240226,113600,529862040,17210,17210,17210,17210,11
|
|
20240226,113500,529672730,17200,17180,17250,17180,25
|
|
20240226,113400,529242700,17190,17190,17190,17190,21
|
|
20240226,113300,528881710,17180,17180,17190,17180,18
|
|
20240226,113200,528572400,17170,17180,17180,17170,29
|
|
20240226,113100,528074280,17180,17180,17180,17180,13
|
|
20240226,113000,527850940,17180,17190,17190,17180,17
|
|
20240226,112900,527558870,17190,17180,17190,17180,12
|
|
20240226,112800,527352700,17180,17170,17180,17170,29
|
|
20240226,112700,526854590,17170,17170,17170,17170,13
|
|
20240226,112600,526631380,17170,17190,17190,17160,339
|
|
20240226,112500,520813670,17190,17190,17190,17190,27
|
|
20240226,112400,520349540,17190,17190,17190,17190,23
|
|
20240226,112300,519954170,17190,17190,17190,17190,16
|
|
20240226,112200,519679130,17190,17190,17190,17190,24
|
|
20240226,112100,519266570,17190,17190,17200,17190,11
|
|
20240226,112000,519077470,17190,17200,17210,17190,20
|
|
20240226,111900,518733520,17200,17200,17200,17200,10
|
|
20240226,111800,518561520,17200,17200,17200,17200,17
|
|
20240226,111700,518269120,17210,17210,17210,17200,24
|
|
20240226,111600,517856300,17200,17200,17210,17200,20
|
|
20240226,111500,517512220,17200,17190,17210,17190,19
|
|
20240226,111400,517185380,17190,17180,17210,17180,283
|
|
20240226,111300,512317920,17180,17170,17180,17170,30
|
|
20240226,111200,511802590,17170,17170,17170,17170,13
|
|
20240226,111100,511579380,17170,17190,17190,17170,456
|
|
20240226,111000,503745900,17200,17160,17200,17160,59
|
|
20240226,110900,502732060,17160,17180,17180,17160,18
|
|
20240226,110800,502423020,17180,17180,17180,17180,26
|
|
20240226,110700,501976340,17180,17180,17180,17180,11
|
|
20240226,110600,501787360,17180,17180,17180,17180,24
|
|
20240226,110500,501375040,17180,17180,17190,17180,13
|
|
20240226,110400,501151690,17180,17180,17180,17180,16
|
|
20240226,110300,500876810,17180,17180,17180,17180,11
|
|
20240226,110200,500687830,17180,17200,17200,17170,11
|
|
20240226,110100,500498820,17200,17160,17220,17150,40
|
|
20240226,110000,499811410,17150,17150,17150,17150,11
|
|
20240226,105900,499622760,17140,17130,17140,17130,116
|
|
20240226,105800,497634570,17130,17140,17150,17130,286
|
|
20240226,105700,492729910,17130,17130,17130,17130,19
|
|
20240226,105600,492404440,17130,17140,17140,17130,11
|
|
20240226,105500,492215950,17140,17140,17140,17140,11
|
|
20240226,105400,492027410,17140,17200,17230,17130,786
|
|
20240226,105300,478550370,17190,17240,17240,17190,249
|
|
20240226,105200,474264770,17240,17240,17240,17240,20
|
|
20240226,105100,473919970,17240,17200,17240,17200,226
|
|
20240226,105000,470028880,17180,17140,17180,17140,212
|
|
20240226,104900,466391430,17130,17050,17130,17050,299
|
|
20240226,104800,461278550,17070,17070,17070,17070,0
|
|
20240226,104700,461278550,17070,17070,17070,17070,125
|
|
20240226,104600,459144800,17080,17080,17100,17080,341
|
|
20240226,104500,453317040,17080,17120,17120,17080,152
|
|
20240226,104400,450717640,17120,17120,17120,17120,18
|
|
20240226,104300,450409480,17120,17120,17120,17120,0
|
|
20240226,104200,450409480,17120,17120,17120,17120,38
|
|
20240226,104100,449758920,17150,17120,17150,17120,3
|
|
20240226,104000,449707500,17150,17140,17150,17140,40
|
|
20240226,103900,449021520,17130,17130,17130,17130,11
|
|
20240226,103800,448833090,17130,17120,17130,17120,26
|
|
20240226,103700,448387740,17120,17120,17120,17120,10
|
|
20240226,103600,448216540,17120,17120,17120,17120,0
|
|
20240226,103500,448216540,17120,17120,17120,17120,2
|
|
20240226,103400,448182300,17120,17120,17120,17120,2
|
|
20240226,103300,448148060,17130,17130,17130,17130,0
|
|
20240226,103200,448148060,17130,17130,17130,17130,0
|
|
20240226,103100,448148060,17130,17130,17130,17130,0
|
|
20240226,103000,448148060,17130,17110,17130,17110,285
|
|
20240226,102900,443266280,17120,17100,17120,17100,280
|
|
20240226,102800,438475570,17100,17100,17100,17100,10
|
|
20240226,102700,438304570,17090,17100,17100,17090,10
|
|
20240226,102600,438133660,17090,17080,17100,17080,502
|
|
20240226,102500,429549500,17070,17070,17070,17070,11
|
|
20240226,102400,429361730,17070,17070,17070,17070,213
|
|
20240226,102300,425725820,17060,17070,17070,17060,221
|
|
20240226,102200,421955470,17060,17060,17060,17060,10
|
|
20240226,102100,421784870,17060,17060,17060,17060,2
|
|
20240226,102000,421750750,17060,17020,17060,17020,203
|
|
20240226,101900,418292890,17040,17020,17040,17010,1425
|
|
20240226,101800,394011770,17020,17040,17040,17010,573
|
|
20240226,101700,384254760,17040,17050,17050,17040,438
|
|
20240226,101600,376790870,17040,17060,17060,17040,200
|
|
20240226,101500,373380790,17050,17100,17100,17050,290
|
|
20240226,101400,368430210,17100,17130,17130,17100,2397
|
|
20240226,101300,327438520,17120,17120,17120,17120,0
|
|
20240226,101200,327438520,17120,17120,17120,17120,0
|
|
20240226,101100,327438520,17120,17130,17140,17120,330
|
|
20240226,101000,321782690,17110,17140,17140,17110,476
|
|
20240226,100900,313638150,17140,17130,17140,17110,813
|
|
20240226,100800,299725050,17130,17180,17180,17130,515
|
|
20240226,100700,290891010,17180,17230,17230,17180,17
|
|
20240226,100600,290598250,17230,17230,17230,17230,86
|
|
20240226,100500,289116470,17230,17170,17230,17170,201
|
|
20240226,100400,285653450,17220,17210,17220,17200,348
|
|
20240226,100300,279664190,17210,17210,17210,17210,49
|
|
20240226,100200,278820900,17210,17210,17220,17210,48
|
|
20240226,100100,277994550,17220,17210,17220,17180,212
|
|
20240226,100000,274346430,17220,17220,17220,17210,303
|
|
20240226,095900,269128790,17220,17220,17220,17220,35
|
|
20240226,095800,268526090,17220,17240,17240,17220,7
|
|
20240226,095700,268405430,17240,17240,17240,17240,351
|
|
20240226,095600,262354190,17240,17240,17240,17240,3
|
|
20240226,095500,262302470,17250,17250,17250,17250,100
|
|
20240226,095400,260577470,17250,17260,17260,17250,79
|
|
20240226,095300,259213960,17260,17260,17260,17250,55
|
|
20240226,095200,258264920,17260,17270,17280,17260,76
|
|
20240226,095100,256952430,17260,17240,17260,17240,177
|
|
20240226,095000,253898300,17240,17240,17240,17240,0
|
|
20240226,094900,253898300,17240,17240,17240,17240,4
|
|
20240226,094800,253829340,17190,17210,17210,17190,4
|
|
20240226,094700,253760540,17200,17210,17210,17200,345
|
|
20240226,094600,247826130,17240,17230,17240,17230,4
|
|
20240226,094500,247757190,17220,17190,17220,17160,257
|
|
20240226,094400,243340620,17200,17180,17200,17180,75
|
|
20240226,094300,242051560,17180,17180,17180,17180,58
|
|
20240226,094200,241055120,17180,17180,17180,17180,59
|
|
20240226,094100,240041500,17180,17180,17260,17180,1409
|
|
20240226,094000,215736270,17180,17190,17210,17170,242
|
|
20240226,093900,211574250,17190,17200,17200,17190,124
|
|
20240226,093800,209442210,17210,17270,17270,17210,936
|
|
20240226,093700,193318350,17290,17300,17310,17290,99
|
|
20240226,093600,191605740,17310,17340,17340,17310,194
|
|
20240226,093500,188246670,17340,17320,17340,17310,62
|
|
20240226,093400,187173390,17320,17300,17320,17300,288
|
|
20240226,093300,182189130,17300,17300,17300,17270,74
|
|
20240226,093200,180909120,17300,17270,17300,17270,488
|
|
20240226,093100,172479710,17270,17260,17270,17260,27
|
|
20240226,093000,172013510,17200,17210,17210,17200,59
|
|
20240226,092900,170998600,17200,17200,17200,17200,221
|
|
20240226,092800,167197400,17200,17200,17200,17200,128
|
|
20240226,092700,164995800,17200,17200,17200,17200,1
|
|
20240226,092600,164978600,17180,17180,17220,17180,175
|
|
20240226,092500,161969440,17220,17200,17220,17200,160
|
|
20240226,092400,159215430,17170,17170,17200,17170,391
|
|
20240226,092300,152500580,17180,17200,17200,17180,340
|
|
20240226,092200,146653100,17200,17200,17200,17200,61
|
|
20240226,092100,145603900,17200,17200,17200,17200,62
|
|
20240226,092000,144537500,17200,17240,17250,17180,294
|
|
20240226,091900,139471840,17230,17230,17230,17230,59
|
|
20240226,091800,138455270,17230,17270,17270,17230,108
|
|
20240226,091700,136593920,17300,17300,17300,17300,172
|
|
20240226,091600,133618320,17300,17350,17350,17300,1368
|
|
20240226,091500,109948280,17350,17390,17390,17350,170
|
|
20240226,091400,106996140,17390,17360,17390,17300,320
|
|
20240226,091300,101433150,17300,17280,17300,17280,388
|
|
20240226,091200,94721720,17280,17260,17280,17260,28
|
|
20240226,091100,94238060,17250,17210,17250,17210,277
|
|
20240226,091000,89469010,17200,17170,17200,17170,58
|
|
20240226,090900,88472150,17170,17130,17170,17130,148
|
|
20240226,090800,85935580,17120,17130,17130,17120,68
|
|
20240226,090700,84771080,17120,17070,17120,17060,323
|
|
20240226,090600,79256780,17140,17110,17140,17070,140
|
|
20240226,090500,76864940,17130,17140,17150,17110,489
|
|
20240226,090400,68486610,17140,17180,17180,17140,67
|
|
20240226,090300,67338110,17160,17200,17210,17160,115
|
|
20240226,090200,65360700,17220,17220,17220,17220,0
|
|
20240226,090100,65360700,17220,17110,17220,17100,591
|
|
20240226,090000,55242950,17110,16980,17110,16980,3253
|