595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185200,1172224920,17800,17800,17800,17800,1449
|
|
20240220,185100,1172224920,17800,17800,17800,17800,0
|
|
20240220,185000,1172224920,17800,17800,17800,17800,0
|
|
20240220,184900,1172224920,17800,17800,17800,17800,0
|
|
20240220,184800,1172224920,17800,17800,17800,17800,0
|
|
20240220,184700,1172224920,17800,17800,17800,17800,0
|
|
20240220,184600,1172224920,17800,17800,17800,17800,0
|
|
20240220,184500,1172224920,17800,17800,17800,17800,0
|
|
20240220,184400,1172224920,17800,17800,17800,17800,0
|
|
20240220,184300,1172224920,17800,17800,17800,17800,0
|
|
20240220,184200,1172224920,17800,17800,17800,17800,0
|
|
20240220,184100,1172224920,17800,17800,17800,17800,0
|
|
20240220,184000,1172224920,17800,17800,17800,17800,0
|
|
20240220,183900,1172224920,17800,17800,17800,17800,0
|
|
20240220,183800,1172224920,17800,17800,17800,17800,0
|
|
20240220,183700,1172224920,17800,17800,17800,17800,0
|
|
20240220,183600,1172224920,17800,17800,17800,17800,0
|
|
20240220,183500,1172224920,17800,17800,17800,17800,0
|
|
20240220,183400,1172224920,17800,17800,17800,17800,0
|
|
20240220,183300,1172224920,17800,17800,17800,17800,0
|
|
20240220,183200,1172224920,17800,17800,17800,17800,0
|
|
20240220,183100,1172224920,17800,17800,17800,17800,0
|
|
20240220,183000,1172224920,17800,17800,17800,17800,0
|
|
20240220,182900,1172224920,17800,17800,17800,17800,0
|
|
20240220,182800,1172224920,17800,17800,17800,17800,0
|
|
20240220,182700,1172224920,17800,17800,17800,17800,0
|
|
20240220,182600,1172224920,17800,17800,17800,17800,0
|
|
20240220,182500,1172224920,17800,17800,17800,17800,0
|
|
20240220,182400,1172224920,17800,17800,17800,17800,0
|
|
20240220,182300,1172224920,17800,17800,17800,17800,0
|
|
20240220,182200,1172224920,17800,17800,17800,17800,1449
|
|
20240220,182100,1172224920,17800,17800,17800,17800,0
|
|
20240220,182000,1172224920,17800,17800,17800,17800,0
|
|
20240220,181900,1172224920,17800,17800,17800,17800,0
|
|
20240220,181800,1172224920,17800,17800,17800,17800,0
|
|
20240220,181700,1172224920,17800,17800,17800,17800,0
|
|
20240220,181600,1172224920,17800,17800,17800,17800,0
|
|
20240220,181500,1172224920,17800,17800,17800,17800,0
|
|
20240220,181400,1172224920,17800,17800,17800,17800,0
|
|
20240220,181300,1172224920,17800,17800,17800,17800,0
|
|
20240220,181200,1172224920,17800,17800,17800,17800,0
|
|
20240220,181100,1172224920,17800,17800,17800,17800,0
|
|
20240220,181000,1172224920,17800,17800,17800,17800,0
|
|
20240220,180900,1172224920,17800,17800,17800,17800,0
|
|
20240220,180800,1172224920,17800,17800,17800,17800,0
|
|
20240220,180700,1172224920,17800,17800,17800,17800,0
|
|
20240220,180600,1172224920,17800,17800,17800,17800,0
|
|
20240220,180500,1172224920,17800,17800,17800,17800,0
|
|
20240220,180400,1172224920,17800,17800,17800,17800,0
|
|
20240220,180300,1172224920,17800,17800,17800,17800,0
|
|
20240220,180200,1172224920,17800,17800,17800,17800,0
|
|
20240220,180100,1172224920,17800,17800,17800,17800,0
|
|
20240220,180000,1172224920,17800,17800,17800,17800,0
|
|
20240220,175900,1172224920,17800,17800,17800,17800,0
|
|
20240220,175800,1172224920,17800,17800,17800,17800,0
|
|
20240220,175700,1172224920,17800,17800,17800,17800,0
|
|
20240220,175600,1172224920,17800,17800,17800,17800,0
|
|
20240220,175500,1172224920,17800,17800,17800,17800,0
|
|
20240220,175400,1172224920,17800,17800,17800,17800,0
|
|
20240220,175300,1172224920,17800,17800,17800,17800,0
|
|
20240220,175200,1172224920,17800,17800,17800,17800,1449
|
|
20240220,175100,1172224920,17800,17800,17800,17800,0
|
|
20240220,175000,1172224920,17800,17800,17800,17800,0
|
|
20240220,174900,1172224920,17800,17800,17800,17800,0
|
|
20240220,174800,1172224920,17800,17800,17800,17800,0
|
|
20240220,174700,1172224920,17800,17800,17800,17800,0
|
|
20240220,174600,1172224920,17800,17800,17800,17800,0
|
|
20240220,174500,1172224920,17800,17800,17800,17800,0
|
|
20240220,174400,1172224920,17800,17800,17800,17800,0
|
|
20240220,174300,1172224920,17800,17800,17800,17800,0
|
|
20240220,174200,1172224920,17800,17800,17800,17800,0
|
|
20240220,174100,1172224920,17800,17800,17800,17800,0
|
|
20240220,174000,1172224920,17800,17800,17800,17800,0
|
|
20240220,173900,1172224920,17800,17800,17800,17800,0
|
|
20240220,173800,1172224920,17800,17800,17800,17800,0
|
|
20240220,173700,1172224920,17800,17800,17800,17800,0
|
|
20240220,173600,1172224920,17800,17800,17800,17800,0
|
|
20240220,173500,1172224920,17800,17800,17800,17800,0
|
|
20240220,173400,1172224920,17800,17800,17800,17800,0
|
|
20240220,173300,1172224920,17800,17800,17800,17800,0
|
|
20240220,173200,1172224920,17800,17800,17800,17800,0
|
|
20240220,173100,1172224920,17800,17800,17800,17800,0
|
|
20240220,173000,1172224920,17800,17800,17800,17800,0
|
|
20240220,172900,1172224920,17800,17800,17800,17800,0
|
|
20240220,172800,1172224920,17800,17800,17800,17800,0
|
|
20240220,172700,1172224920,17800,17800,17800,17800,0
|
|
20240220,172600,1172224920,17800,17800,17800,17800,0
|
|
20240220,172500,1172224920,17800,17800,17800,17800,0
|
|
20240220,172400,1172224920,17800,17800,17800,17800,0
|
|
20240220,172300,1172224920,17800,17800,17800,17800,0
|
|
20240220,172200,1172224920,17800,17800,17800,17800,1449
|
|
20240220,172100,1172224920,17800,17800,17800,17800,0
|
|
20240220,172000,1172224920,17800,17800,17800,17800,0
|
|
20240220,171900,1172224920,17800,17800,17800,17800,0
|
|
20240220,171800,1172224920,17800,17800,17800,17800,0
|
|
20240220,171700,1172224920,17800,17800,17800,17800,0
|
|
20240220,171600,1172224920,17800,17800,17800,17800,0
|
|
20240220,171500,1172224920,17800,17800,17800,17800,0
|
|
20240220,171400,1172224920,17800,17800,17800,17800,0
|
|
20240220,171300,1172224920,17800,17800,17800,17800,0
|
|
20240220,171200,1172224920,17800,17800,17800,17800,0
|
|
20240220,171100,1172224920,17800,17800,17800,17800,0
|
|
20240220,171000,1172224920,17800,17800,17800,17800,0
|
|
20240220,170900,1172224920,17800,17800,17800,17800,0
|
|
20240220,170800,1172224920,17800,17800,17800,17800,0
|
|
20240220,170700,1172224920,17800,17800,17800,17800,0
|
|
20240220,170600,1172224920,17800,17800,17800,17800,0
|
|
20240220,170500,1172224920,17800,17800,17800,17800,0
|
|
20240220,170400,1172224920,17800,17800,17800,17800,0
|
|
20240220,170300,1172224920,17800,17800,17800,17800,0
|
|
20240220,170200,1172224920,17800,17800,17800,17800,0
|
|
20240220,170100,1172224920,17800,17800,17800,17800,0
|
|
20240220,170000,1172224920,17800,17800,17800,17800,0
|
|
20240220,165900,1172224920,17800,17800,17800,17800,0
|
|
20240220,165800,1172224920,17800,17800,17800,17800,0
|
|
20240220,165700,1172224920,17800,17800,17800,17800,0
|
|
20240220,165600,1172224920,17800,17800,17800,17800,0
|
|
20240220,165500,1172224920,17800,17800,17800,17800,0
|
|
20240220,165400,1172224920,17800,17800,17800,17800,0
|
|
20240220,165300,1172224920,17800,17800,17800,17800,0
|
|
20240220,165200,1172224920,17800,17800,17800,17800,1449
|
|
20240220,165100,1172224920,17800,17800,17800,17800,0
|
|
20240220,165000,1172224920,17800,17800,17800,17800,0
|
|
20240220,164900,1172224920,17800,17800,17800,17800,0
|
|
20240220,164800,1172224920,17800,17800,17800,17800,0
|
|
20240220,164700,1172224920,17800,17800,17800,17800,0
|
|
20240220,164600,1172224920,17800,17800,17800,17800,0
|
|
20240220,164500,1172224920,17800,17800,17800,17800,0
|
|
20240220,164400,1172224920,17800,17800,17800,17800,0
|
|
20240220,164300,1172224920,17800,17800,17800,17800,0
|
|
20240220,164200,1172224920,17800,17800,17800,17800,0
|
|
20240220,164100,1172224920,17800,17800,17800,17800,0
|
|
20240220,164000,1172224920,17800,17800,17800,17800,0
|
|
20240220,163900,1172224920,17800,17800,17800,17800,0
|
|
20240220,163800,1172224920,17800,17800,17800,17800,0
|
|
20240220,163700,1172224920,17800,17800,17800,17800,0
|
|
20240220,163600,1172224920,17800,17800,17800,17800,0
|
|
20240220,163500,1172224920,17800,17800,17800,17800,0
|
|
20240220,163400,1172224920,17800,17800,17800,17800,0
|
|
20240220,163300,1172224920,17800,17800,17800,17800,0
|
|
20240220,163200,1172224920,17800,17800,17800,17800,0
|
|
20240220,163100,1172224920,17800,17800,17800,17800,0
|
|
20240220,163000,1172224920,17800,17800,17800,17800,0
|
|
20240220,162900,1172224920,17800,17800,17800,17800,0
|
|
20240220,162800,1172224920,17800,17800,17800,17800,0
|
|
20240220,162700,1172224920,17800,17800,17800,17800,0
|
|
20240220,162600,1172224920,17800,17800,17800,17800,0
|
|
20240220,162500,1172224920,17800,17800,17800,17800,0
|
|
20240220,162400,1172224920,17800,17800,17800,17800,0
|
|
20240220,162300,1172224920,17800,17800,17800,17800,0
|
|
20240220,162200,1172224920,17800,17800,17800,17800,1449
|
|
20240220,162100,1172224920,17800,17800,17800,17800,0
|
|
20240220,162000,1172224920,17800,17800,17800,17800,0
|
|
20240220,161900,1172224920,17800,17800,17800,17800,0
|
|
20240220,161800,1172224920,17800,17800,17800,17800,0
|
|
20240220,161700,1172224920,17800,17800,17800,17800,0
|
|
20240220,161600,1172224920,17800,17800,17800,17800,0
|
|
20240220,161500,1172224920,17800,17800,17800,17800,0
|
|
20240220,161400,1172224920,17800,17800,17800,17800,0
|
|
20240220,161300,1172224920,17800,17800,17800,17800,0
|
|
20240220,161200,1172224920,17800,17800,17800,17800,0
|
|
20240220,161100,1172224920,17800,17800,17800,17800,0
|
|
20240220,161000,1172224920,17800,17800,17800,17800,0
|
|
20240220,160900,1172224920,17800,17800,17800,17800,0
|
|
20240220,160800,1172224920,17800,17800,17800,17800,0
|
|
20240220,160700,1172224920,17800,17800,17800,17800,0
|
|
20240220,160600,1172224920,17800,17800,17800,17800,0
|
|
20240220,160500,1172224920,17800,17800,17800,17800,0
|
|
20240220,160400,1172224920,17800,17800,17800,17800,0
|
|
20240220,160300,1172224920,17800,17800,17800,17800,0
|
|
20240220,160200,1172224920,17800,17800,17800,17800,0
|
|
20240220,160100,1172224920,17800,17800,17800,17800,0
|
|
20240220,160000,1172224920,17800,17800,17800,17800,0
|
|
20240220,155900,1172224920,17800,17800,17800,17800,0
|
|
20240220,155800,1172224920,17800,17800,17800,17800,0
|
|
20240220,155700,1172224920,17800,17800,17800,17800,0
|
|
20240220,155600,1172224920,17800,17800,17800,17800,0
|
|
20240220,155500,1172224920,17800,17800,17800,17800,0
|
|
20240220,155400,1172224920,17800,17800,17800,17800,0
|
|
20240220,155300,1172224920,17800,17800,17800,17800,0
|
|
20240220,155200,1172224920,17800,17800,17800,17800,1449
|
|
20240220,155100,1172224920,17800,17800,17800,17800,0
|
|
20240220,155000,1172224920,17800,17800,17800,17800,0
|
|
20240220,154900,1172224920,17800,17800,17800,17800,0
|
|
20240220,154800,1172224920,17800,17800,17800,17800,0
|
|
20240220,154700,1172224920,17800,17800,17800,17800,0
|
|
20240220,154600,1172224920,17800,17800,17800,17800,0
|
|
20240220,154500,1172224920,17800,17800,17800,17800,0
|
|
20240220,154400,1172224920,17800,17800,17800,17800,0
|
|
20240220,154300,1172224920,17800,17800,17800,17800,0
|
|
20240220,154200,1172224920,17800,17800,17800,17800,0
|
|
20240220,154100,1172224920,17800,17800,17800,17800,0
|
|
20240220,154000,1172224920,17800,17800,17800,17800,0
|
|
20240220,153900,1172224920,17800,17800,17800,17800,0
|
|
20240220,153800,1172224920,17800,17800,17800,17800,0
|
|
20240220,153700,1172224920,17800,17800,17800,17800,0
|
|
20240220,153600,1172224920,17800,17800,17800,17800,0
|
|
20240220,153500,1172224920,17800,17800,17800,17800,0
|
|
20240220,153400,1172224920,17800,17800,17800,17800,0
|
|
20240220,153300,1172224920,17800,17800,17800,17800,0
|
|
20240220,153200,1172224920,17800,17800,17800,17800,0
|
|
20240220,153100,1172224920,17800,17800,17800,17800,0
|
|
20240220,153000,1172224920,17800,17800,17800,17800,1449
|
|
20240220,152900,1146432720,17830,17830,17830,17830,0
|
|
20240220,152800,1146432720,17830,17830,17830,17830,0
|
|
20240220,152700,1146432720,17830,17830,17830,17830,0
|
|
20240220,152600,1146432720,17830,17830,17830,17830,0
|
|
20240220,152500,1146432720,17830,17830,17830,17830,0
|
|
20240220,152400,1146432720,17830,17830,17830,17830,0
|
|
20240220,152300,1146432720,17830,17830,17830,17830,0
|
|
20240220,152200,1146432720,17830,17830,17830,17830,0
|
|
20240220,152100,1146432720,17830,17830,17830,17830,0
|
|
20240220,152000,1146432720,17830,17830,17830,17830,0
|
|
20240220,151900,1146432720,17830,17810,17830,17800,385
|
|
20240220,151800,1139577060,17830,17820,17830,17810,46
|
|
20240220,151700,1138757380,17830,17820,17830,17810,184
|
|
20240220,151600,1135479150,17820,17820,17830,17820,20
|
|
20240220,151500,1135122740,17820,17820,17830,17820,107
|
|
20240220,151400,1133215990,17830,17830,17830,17830,11
|
|
20240220,151300,1133019860,17820,17820,17820,17820,67
|
|
20240220,151200,1131825920,17830,17830,17830,17830,13
|
|
20240220,151100,1131594130,17830,17820,17830,17820,180
|
|
20240220,151000,1128386410,17810,17810,17810,17810,6
|
|
20240220,150900,1128279550,17820,17810,17820,17810,257
|
|
20240220,150800,1123702370,17820,17820,17820,17820,75
|
|
20240220,150700,1122365870,17820,17820,17820,17810,184
|
|
20240220,150600,1119087900,17820,17820,17820,17820,30
|
|
20240220,150500,1118553300,17820,17820,17820,17820,20
|
|
20240220,150400,1118196900,17820,17830,17830,17820,572
|
|
20240220,150300,1108001000,17830,17850,17850,17830,352
|
|
20240220,150200,1101724820,17830,17830,17830,17830,230
|
|
20240220,150100,1097623920,17850,17850,17850,17850,30
|
|
20240220,150000,1097088420,17850,17830,17850,17830,347
|
|
20240220,145900,1090901390,17830,17830,17830,17830,60
|
|
20240220,145800,1089831590,17830,17840,17840,17830,71
|
|
20240220,145700,1088565650,17840,17830,17840,17810,637
|
|
20240220,145600,1077218180,17840,17850,17850,17840,552
|
|
20240220,145500,1067366050,17850,17860,17860,17850,269
|
|
20240220,145400,1062562770,17900,17880,17900,17860,385
|
|
20240220,145300,1055685730,17870,17870,17870,17870,4
|
|
20240220,145200,1055614250,17870,17870,17870,17870,3
|
|
20240220,145100,1055560640,17870,17870,17890,17870,106
|
|
20240220,145000,1053666380,17870,17870,17870,17870,0
|
|
20240220,144900,1053666380,17870,17870,17870,17870,5
|
|
20240220,144800,1053577030,17890,17870,17890,17870,5
|
|
20240220,144700,1053487660,17900,17880,17900,17870,106
|
|
20240220,144600,1051593370,17890,17890,17900,17890,6
|
|
20240220,144500,1051485990,17870,17870,17870,17870,1
|
|
20240220,144400,1051468120,17870,17870,17870,17870,1
|
|
20240220,144300,1051450250,17870,17870,17870,17870,36
|
|
20240220,144200,1050806930,17900,17900,17900,17900,1
|
|
20240220,144100,1050789030,17900,17900,17900,17900,0
|
|
20240220,144000,1050789030,17900,17870,17900,17870,7
|
|
20240220,143900,1050663910,17900,17870,17900,17870,8
|
|
20240220,143800,1050520890,17870,17890,17900,17870,171
|
|
20240220,143700,1047462390,17890,17890,17890,17890,0
|
|
20240220,143600,1047462390,17890,17890,17890,17890,0
|
|
20240220,143500,1047462390,17890,17870,17890,17870,3
|
|
20240220,143400,1047408750,17890,17890,17890,17890,0
|
|
20240220,143300,1047408750,17890,17890,17890,17890,0
|
|
20240220,143200,1047408750,17890,17890,17890,17890,1
|
|
20240220,143100,1047390860,17900,17900,17900,17900,1
|
|
20240220,143000,1047372960,17900,17880,17900,17880,5
|
|
20240220,142900,1047283500,17890,17870,17890,17870,3
|
|
20240220,142800,1047229870,17850,17850,17880,17850,3
|
|
20240220,142700,1047176290,17850,17850,17850,17850,14
|
|
20240220,142600,1046926390,17850,17850,17880,17850,108
|
|
20240220,142500,1044998530,17850,17880,17880,17850,5
|
|
20240220,142400,1044909250,17890,17890,17890,17880,132
|
|
20240220,142300,1042548780,17870,17860,17870,17860,10
|
|
20240220,142200,1042370170,17850,17850,17850,17850,6
|
|
20240220,142100,1042263070,17850,17850,17850,17850,1
|
|
20240220,142000,1042245220,17820,17830,17830,17820,209
|
|
20240220,141900,1038520640,17850,17850,17850,17820,77
|
|
20240220,141800,1037148140,17830,17840,17840,17830,1766
|
|
20240220,141700,1005656130,17840,17840,17850,17840,28
|
|
20240220,141600,1005156510,17850,17850,17850,17850,40
|
|
20240220,141500,1004442510,17850,17850,17850,17850,12
|
|
20240220,141400,1004228310,17850,17850,17850,17850,333
|
|
20240220,141300,998284260,17850,17850,17850,17850,0
|
|
20240220,141200,998284260,17850,17850,17850,17850,0
|
|
20240220,141100,998284260,17850,17850,17850,17850,2
|
|
20240220,141000,998248560,17850,17850,17850,17850,16
|
|
20240220,140900,997962960,17860,17860,17890,17850,47
|
|
20240220,140800,997123590,17850,17870,17870,17850,414
|
|
20240220,140700,989732040,17860,17890,17890,17860,539
|
|
20240220,140600,980102810,17870,17870,17870,17870,11
|
|
20240220,140500,979906240,17890,17870,17890,17870,12
|
|
20240220,140400,979691780,17870,17870,17870,17870,292
|
|
20240220,140300,974473740,17890,17890,17890,17890,0
|
|
20240220,140200,974473740,17890,17870,17890,17870,4
|
|
20240220,140100,974402240,17890,17890,17890,17890,1
|
|
20240220,140000,974384350,17870,17870,17890,17870,83
|
|
20240220,135900,972901070,17870,17870,17870,17870,51
|
|
20240220,135800,971989700,17900,17880,17900,17870,54
|
|
20240220,135700,971024630,17870,17890,17890,17870,974
|
|
20240220,135600,953604340,17890,17900,17900,17890,164
|
|
20240220,135500,950668780,17900,17890,17900,17890,72
|
|
20240220,135400,949380170,17890,17890,17910,17890,62
|
|
20240220,135300,948270970,17900,17900,17900,17900,475
|
|
20240220,135200,939768470,17900,17900,17900,17900,4
|
|
20240220,135100,939696870,17900,17900,17900,17900,23
|
|
20240220,135000,939285170,17900,17910,17910,17900,104
|
|
20240220,134900,937422570,17910,17910,17910,17910,0
|
|
20240220,134800,937422570,17910,17900,17910,17900,21
|
|
20240220,134700,937046660,17900,17900,17900,17900,4
|
|
20240220,134600,936975060,17900,17930,17930,17900,8
|
|
20240220,134500,936831800,17940,17900,17940,17900,10
|
|
20240220,134400,936652600,17900,17920,17920,17900,53
|
|
20240220,134300,935702880,17940,17920,17940,17920,54
|
|
20240220,134200,934735180,17920,17920,17920,17920,34
|
|
20240220,134100,934125900,17920,17920,17920,17920,8
|
|
20240220,134000,933982540,17920,17920,17920,17920,2
|
|
20240220,133900,933946700,17940,17940,17940,17940,39
|
|
20240220,133800,933247040,17920,17940,17940,17920,17
|
|
20240220,133700,932942380,17950,17950,17950,17950,0
|
|
20240220,133600,932942380,17950,17950,17950,17950,0
|
|
20240220,133500,932942380,17950,17950,17950,17950,5
|
|
20240220,133400,932852630,17950,17950,17950,17950,0
|
|
20240220,133300,932852630,17950,17950,17950,17950,0
|
|
20240220,133200,932852630,17950,17950,17950,17950,0
|
|
20240220,133100,932852630,17950,17950,17950,17950,7
|
|
20240220,133000,932726980,17950,17950,17950,17950,52
|
|
20240220,132900,931793580,17950,17950,17950,17950,0
|
|
20240220,132800,931793580,17950,17950,17950,17950,229
|
|
20240220,132700,927683030,17980,17900,17980,17900,790
|
|
20240220,132600,913507630,17940,17940,17940,17940,1
|
|
20240220,132500,913489690,17900,17900,17900,17900,0
|
|
20240220,132400,913489690,17900,17910,17910,17900,100
|
|
20240220,132300,911699630,17940,17940,17940,17940,0
|
|
20240220,132200,911699630,17940,17940,17940,17940,0
|
|
20240220,132100,911699630,17940,17940,17940,17940,0
|
|
20240220,132000,911699630,17940,17940,17940,17940,0
|
|
20240220,131900,911699630,17940,17930,17940,17930,3
|
|
20240220,131800,911645820,17930,17930,17930,17930,8
|
|
20240220,131700,911502380,17930,17930,17930,17930,1
|
|
20240220,131600,911484450,17940,17940,17940,17940,0
|
|
20240220,131500,911484450,17940,17940,17940,17940,10
|
|
20240220,131400,911305050,17950,17950,17950,17950,0
|
|
20240220,131300,911305050,17950,17940,17950,17940,4
|
|
20240220,131200,911233280,17950,17950,17950,17950,0
|
|
20240220,131100,911233280,17950,17950,17950,17950,100
|
|
20240220,131000,909438280,17950,17950,17950,17950,0
|
|
20240220,130900,909438280,17950,17950,17950,17950,0
|
|
20240220,130800,909438280,17950,17950,17950,17950,1
|
|
20240220,130700,909420330,17890,17890,17890,17890,23
|
|
20240220,130600,909008860,17950,17950,17950,17950,1
|
|
20240220,130500,908990910,17940,17940,17940,17940,113
|
|
20240220,130400,906963690,17940,17940,17950,17940,3
|
|
20240220,130300,906909860,17890,17950,17950,17890,16
|
|
20240220,130200,906623240,17950,17950,17950,17950,0
|
|
20240220,130100,906623240,17950,17950,17950,17950,20
|
|
20240220,130000,906264240,17950,17950,17950,17950,0
|
|
20240220,125900,906264240,17950,17950,17950,17950,0
|
|
20240220,125800,906264240,17950,17950,17950,17950,0
|
|
20240220,125700,906264240,17950,17920,17950,17920,601
|
|
20240220,125600,895491160,17890,17900,17900,17890,206
|
|
20240220,125500,891805240,17920,17910,17920,17900,36
|
|
20240220,125400,891160600,17900,17920,17920,17900,108
|
|
20240220,125300,889227380,17920,17920,17920,17920,1
|
|
20240220,125200,889209460,17920,17920,17920,17920,0
|
|
20240220,125100,889209460,17920,17920,17920,17920,5
|
|
20240220,125000,889119860,17920,17920,17920,17920,0
|
|
20240220,124900,889119860,17920,17920,17920,17920,1
|
|
20240220,124800,889101940,17900,17910,17910,17900,176
|
|
20240220,124700,885951280,17920,17920,17920,17920,28
|
|
20240220,124600,885449520,17920,17920,17920,17920,60
|
|
20240220,124500,884374320,17930,17930,17930,17930,0
|
|
20240220,124400,884374320,17930,17930,17930,17930,0
|
|
20240220,124300,884374320,17930,17930,17930,17930,4
|
|
20240220,124200,884302600,17920,17910,17920,17910,108
|
|
20240220,124100,882367770,17920,17920,17920,17920,47
|
|
20240220,124000,881525530,17930,17930,17930,17930,1
|
|
20240220,123900,881507600,17930,17930,17930,17930,241
|
|
20240220,123800,877186470,17930,17940,17940,17930,45
|
|
20240220,123700,876379350,17940,17940,17940,17940,213
|
|
20240220,123600,872558130,17940,17940,17940,17940,0
|
|
20240220,123500,872558130,17940,17940,17940,17940,200
|
|
20240220,123400,868970130,17940,17940,17940,17940,10
|
|
20240220,123300,868790730,17940,17940,17940,17940,366
|
|
20240220,123200,862224690,17940,17940,17940,17940,98
|
|
20240220,123100,860466570,17940,17970,17970,17940,71
|
|
20240220,123000,859192280,17980,17980,17980,17980,0
|
|
20240220,122900,859192280,17980,17980,17980,17980,0
|
|
20240220,122800,859192280,17980,17980,17980,17980,0
|
|
20240220,122700,859192280,17980,17980,17980,17980,2
|
|
20240220,122600,859156320,17980,17980,17980,17980,0
|
|
20240220,122500,859156320,17980,17950,17980,17950,5
|
|
20240220,122400,859066540,17940,17940,17950,17940,226
|
|
20240220,122300,855011850,17940,17970,17970,17940,322
|
|
20240220,122200,849234200,17980,17980,17980,17980,1
|
|
20240220,122100,849216220,17980,17980,17980,17980,0
|
|
20240220,122000,849216220,17980,17980,17980,17980,0
|
|
20240220,121900,849216220,17980,17980,17980,17980,2
|
|
20240220,121800,849180260,17980,17980,17980,17980,1
|
|
20240220,121700,849162280,17950,17980,17980,17950,4
|
|
20240220,121600,849090390,17980,17980,17980,17980,5
|
|
20240220,121500,849000490,17980,17950,17980,17940,336
|
|
20240220,121400,842972370,17980,17980,17980,17980,0
|
|
20240220,121300,842972370,17980,17950,17980,17950,3
|
|
20240220,121200,842918490,17940,17950,17950,17940,205
|
|
20240220,121100,839239890,17950,17950,17950,17950,2
|
|
20240220,121000,839203990,17990,17990,17990,17990,0
|
|
20240220,120900,839203990,17990,17990,17990,17990,33
|
|
20240220,120800,838610320,17980,17980,17980,17980,64
|
|
20240220,120700,837459600,17980,17980,17980,17980,0
|
|
20240220,120600,837459600,17980,17950,17980,17940,499
|
|
20240220,120500,828506870,17980,17980,17980,17980,0
|
|
20240220,120400,828506870,17980,17980,17980,17980,1
|
|
20240220,120300,828488890,17940,17940,17940,17940,31
|
|
20240220,120200,827932750,17940,17960,17960,17940,489
|
|
20240220,120100,819158210,17990,17990,17990,17990,0
|
|
20240220,120000,819158210,17990,17990,17990,17990,0
|
|
20240220,115900,819158210,17990,17990,17990,17990,10
|
|
20240220,115800,818978310,17990,17990,17990,17990,16
|
|
20240220,115700,818690470,17990,17990,17990,17990,3
|
|
20240220,115600,818636500,18000,18000,18000,18000,10
|
|
20240220,115500,818456500,18000,18000,18000,18000,35
|
|
20240220,115400,817826500,18000,18000,18000,18000,10
|
|
20240220,115300,817646500,18000,18000,18000,18000,7
|
|
20240220,115200,817520500,18000,18000,18000,18000,9
|
|
20240220,115100,817358500,18000,18000,18000,18000,9
|
|
20240220,115000,817196500,18000,18000,18000,18000,11
|
|
20240220,114900,816998500,18000,18000,18000,18000,7
|
|
20240220,114800,816872500,18000,18000,18000,18000,11
|
|
20240220,114700,816674500,17990,17960,17990,17960,37
|
|
20240220,114600,816009770,18000,18000,18000,17960,20
|
|
20240220,114500,815650010,18000,18000,18000,18000,7
|
|
20240220,114400,815524010,18000,18000,18000,18000,11
|
|
20240220,114300,815326010,18000,17990,18000,17960,20
|
|
20240220,114200,814966280,17960,17980,17980,17960,127
|
|
20240220,114100,812684230,17990,17990,17990,17980,11
|
|
20240220,114000,812486360,17980,17980,17980,17980,2
|
|
20240220,113900,812450400,17980,17980,17980,17980,7
|
|
20240220,113800,812324540,17990,17990,17990,17990,11
|
|
20240220,113700,812126650,17990,17980,17990,17980,19
|
|
20240220,113600,811784940,17970,17970,17990,17970,12
|
|
20240220,113500,811569100,17990,17990,17990,17990,8
|
|
20240220,113400,811425180,17990,17990,17990,17990,11
|
|
20240220,113300,811227290,18000,17940,18000,17940,9
|
|
20240220,113200,811065410,18000,18000,18000,18000,9
|
|
20240220,113100,810903410,18000,18000,18000,18000,9
|
|
20240220,113000,810741410,18000,18000,18000,18000,12
|
|
20240220,112900,810525410,18000,18000,18000,18000,7
|
|
20240220,112800,810399410,18000,18000,18000,18000,11
|
|
20240220,112700,810201410,18000,18000,18000,18000,7
|
|
20240220,112600,810075410,18010,18010,18010,18010,12
|
|
20240220,112500,809859290,18010,17940,18010,17940,9
|
|
20240220,112400,809697270,17930,17940,18010,17930,60
|
|
20240220,112300,808620570,18010,18010,18010,18010,8
|
|
20240220,112200,808476490,18010,17990,18020,17930,464
|
|
20240220,112100,800145490,18020,18020,18020,18020,8
|
|
20240220,112000,800001330,18020,18020,18020,18020,10
|
|
20240220,111900,799821130,18020,18020,18020,18020,208
|
|
20240220,111800,796072970,18030,18010,18030,17980,105
|
|
20240220,111700,794184210,18030,18030,18030,18030,8
|
|
20240220,111600,794039970,18030,18030,18030,18030,10
|
|
20240220,111500,793859670,18030,18010,18030,18010,348
|
|
20240220,111400,787591010,18030,17980,18030,17980,14
|
|
20240220,111300,787338840,18030,18030,18030,18030,8
|
|
20240220,111200,787194600,18030,18030,18030,18030,10
|
|
20240220,111100,787014300,18030,18040,18040,18030,10
|
|
20240220,111000,786833980,18050,17990,18050,17980,97
|
|
20240220,110900,785089050,18060,18060,18070,17980,235
|
|
20240220,110800,780854360,18070,18070,18080,18070,16
|
|
20240220,110700,780565230,18070,18070,18080,18070,18
|
|
20240220,110600,780239900,18070,18070,18070,18070,3
|
|
20240220,110500,780185690,18070,18070,18070,18070,8
|
|
20240220,110400,780041130,18080,18080,18080,18080,13
|
|
20240220,110300,779806090,18080,18000,18080,18000,15
|
|
20240220,110200,779535460,18080,18080,18080,18080,12
|
|
20240220,110100,779318500,18080,18080,18080,17990,9
|
|
20240220,110000,779155870,18090,18090,18090,17990,16
|
|
20240220,105900,778866530,18090,18090,18090,18090,8
|
|
20240220,105800,778721810,18090,18090,18090,18090,16
|
|
20240220,105700,778432370,18090,18090,18090,18090,86
|
|
20240220,105600,776876630,18090,18090,18090,18090,9
|
|
20240220,105500,776713820,18090,18090,18090,18090,9
|
|
20240220,105400,776551010,18080,18000,18080,18000,239
|
|
20240220,105300,772248130,18070,18000,18070,18000,132
|
|
20240220,105200,769868910,18010,18010,18010,18010,30
|
|
20240220,105100,769328610,18050,18050,18050,18050,9
|
|
20240220,105000,769166160,18050,18050,18050,18050,11
|
|
20240220,104900,768967610,18050,18050,18050,18000,32
|
|
20240220,104800,768391110,18070,18070,18070,18070,41
|
|
20240220,104700,767650240,18080,18010,18080,18000,119
|
|
20240220,104600,765506520,18080,18080,18080,18080,9
|
|
20240220,104500,765343800,18090,18090,18090,18090,58
|
|
20240220,104400,764294580,18090,18090,18090,18090,9
|
|
20240220,104300,764131770,18090,18090,18090,18090,10
|
|
20240220,104200,763950870,18100,18100,18100,18100,10
|
|
20240220,104100,763769870,18100,18070,18100,18070,1008
|
|
20240220,104000,745543580,18070,18000,18070,18000,78
|
|
20240220,103900,744139020,18000,18060,18060,18000,12
|
|
20240220,103800,743922480,18060,18050,18060,18050,17
|
|
20240220,103700,743615620,18060,18070,18070,18000,241
|
|
20240220,103600,739276850,18070,18000,18070,18000,14
|
|
20240220,103500,739024150,18070,18070,18070,18070,8
|
|
20240220,103400,738879590,18070,18070,18070,18050,25
|
|
20240220,103300,738428100,18080,18070,18080,18070,19
|
|
20240220,103200,738084710,18070,18050,18070,18050,41
|
|
20240220,103100,737344440,18070,18070,18070,18070,7
|
|
20240220,103000,737217950,18070,18050,18070,18050,14
|
|
20240220,102900,736965030,18080,18080,18080,18080,9
|
|
20240220,102800,736802310,18080,18080,18080,18050,13
|
|
20240220,102700,736567580,18080,18080,18080,18080,8
|
|
20240220,102600,736422940,18080,18050,18080,18050,45
|
|
20240220,102500,735609640,18080,18080,18080,18080,52
|
|
20240220,102400,734669480,18080,18080,18080,18080,10
|
|
20240220,102300,734488680,18080,18080,18080,18080,8
|
|
20240220,102200,734344040,18080,18000,18080,18000,791
|
|
20240220,102100,720091610,18000,18000,18000,18000,27
|
|
20240220,102000,719605610,18000,18000,18000,18000,59
|
|
20240220,101900,718543610,18000,18000,18000,18000,93
|
|
20240220,101800,716869610,18020,18000,18020,18000,10
|
|
20240220,101700,716689430,18020,18020,18020,18020,9
|
|
20240220,101600,716527250,18020,18020,18020,18010,14
|
|
20240220,101500,716274990,18020,18020,18020,18020,7
|
|
20240220,101400,716148850,18020,18020,18020,18020,12
|
|
20240220,101300,715932610,18010,18000,18010,18000,61
|
|
20240220,101200,714834560,18010,18010,18010,18010,97
|
|
20240220,101100,713087590,18020,18020,18020,18020,38
|
|
20240220,101000,712402830,18000,18000,18000,17950,449
|
|
20240220,100900,704323830,18020,18000,18020,18000,52
|
|
20240220,100800,703387670,18000,18020,18020,18000,301
|
|
20240220,100700,697969450,18020,18020,18020,18020,7
|
|
20240220,100600,697843310,18020,18020,18020,18020,19
|
|
20240220,100500,697500930,18020,18000,18020,18000,284
|
|
20240220,100400,692388750,18000,18000,18020,18000,502
|
|
20240220,100300,683352530,18020,18000,18020,18000,890
|
|
20240220,100200,667331710,18000,18000,18000,18000,1
|
|
20240220,100100,667313710,18010,17960,18010,17950,20
|
|
20240220,100000,666954110,18020,18020,18020,18020,10
|
|
20240220,095900,666773910,18020,18020,18020,17950,125
|
|
20240220,095800,664525260,18020,17950,18020,17950,109
|
|
20240220,095700,662568080,18020,18020,18020,18020,21
|
|
20240220,095600,662189660,18020,18020,18020,18020,20
|
|
20240220,095500,661829260,18010,18010,18010,18010,30
|
|
20240220,095400,661288960,18010,18010,18010,17940,299
|
|
20240220,095300,655921410,17960,18010,18030,17960,42
|
|
20240220,095200,655164840,18030,18030,18030,18030,39
|
|
20240220,095100,654461670,18030,18030,18030,18030,7
|
|
20240220,095000,654335460,18030,17970,18030,17970,133
|
|
20240220,094900,651941190,18010,18000,18010,17960,71
|
|
20240220,094800,650663140,18000,18010,18010,18000,5
|
|
20240220,094700,650573130,17960,18010,18010,17960,13
|
|
20240220,094600,650339250,18010,17960,18010,17960,119
|
|
20240220,094500,648201610,18010,17960,18010,17960,641
|
|
20240220,094400,636676530,17980,17980,17980,17980,23
|
|
20240220,094300,636262990,17980,17960,17980,17960,12
|
|
20240220,094200,636047250,18010,18010,18010,18010,10
|
|
20240220,094100,635867150,17980,17980,17980,17980,30
|
|
20240220,094000,635327750,17980,17960,17980,17960,3
|
|
20240220,093900,635273850,17960,17880,17980,17870,775
|
|
20240220,093800,621418020,17960,17910,17980,17880,926
|
|
20240220,093700,604850630,17970,17950,17980,17900,66
|
|
20240220,093600,603667780,17950,17980,17990,17950,61
|
|
20240220,093500,602570950,18010,17960,18010,17960,10
|
|
20240220,093400,602390900,18020,18030,18060,18000,121
|
|
20240220,093300,600210010,18030,18030,18060,18030,97
|
|
20240220,093200,598460870,18060,18060,18060,18060,14
|
|
20240220,093100,598208030,18040,17980,18060,17950,335
|
|
20240220,093000,592178690,17950,17950,17980,17950,722
|
|
20240220,092900,579208200,17950,17940,17950,17930,121
|
|
20240220,092800,577037620,17940,17880,17940,17880,314
|
|
20240220,092700,571417260,17880,17950,17950,17880,748
|
|
20240220,092600,558024380,17950,17970,17970,17950,20
|
|
20240220,092500,557665180,17950,17990,17990,17920,633
|
|
20240220,092400,546310860,17930,18090,18090,17930,1163
|
|
20240220,092300,525433010,18090,17980,18090,17980,17
|
|
20240220,092200,525126580,18090,18100,18100,17980,90
|
|
20240220,092100,523506270,18000,18090,18100,18000,359
|
|
20240220,092000,517020140,18090,18030,18090,17990,335
|
|
20240220,091900,510986060,18090,18000,18090,18000,109
|
|
20240220,091800,509023250,18100,18100,18100,18100,17
|
|
20240220,091700,508715550,18050,18050,18050,17960,384
|
|
20240220,091600,501796810,18050,17970,18050,17960,172
|
|
20240220,091500,498700730,17950,17980,17990,17950,381
|
|
20240220,091400,491851010,17950,18020,18020,17950,738
|
|
20240220,091300,478576150,18020,18070,18070,18020,883
|
|
20240220,091200,462639480,18070,18150,18150,18070,2231
|
|
20240220,091100,422257950,18170,18210,18210,18170,351
|
|
20240220,091000,415876780,18250,18250,18250,18210,1295
|
|
20240220,090900,392267900,18250,18280,18290,18250,366
|
|
20240220,090800,385579250,18280,18340,18350,18280,2798
|
|
20240220,090700,334315380,18350,18320,18440,18300,4923
|
|
20240220,090600,243862750,18370,18380,18380,18300,1442
|
|
20240220,090500,217391520,18380,18200,18380,18180,3648
|
|
20240220,090400,150573790,18170,18070,18170,18070,761
|
|
20240220,090300,136770690,18070,18080,18080,18070,153
|
|
20240220,090200,134004670,18100,18100,18100,18080,1039
|
|
20240220,090100,115217590,18100,18200,18200,18090,2902
|
|
20240220,090000,62614540,18230,18200,18450,18160,3426
|