592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184900,1244555870,17090,17090,17090,17090,1407
|
|
20240216,184800,1244555870,17090,17090,17090,17090,0
|
|
20240216,184700,1244555870,17090,17090,17090,17090,0
|
|
20240216,184600,1244555870,17090,17090,17090,17090,0
|
|
20240216,184500,1244555870,17090,17090,17090,17090,0
|
|
20240216,184400,1244555870,17090,17090,17090,17090,0
|
|
20240216,184300,1244555870,17090,17090,17090,17090,0
|
|
20240216,184200,1244555870,17090,17090,17090,17090,0
|
|
20240216,184100,1244555870,17090,17090,17090,17090,0
|
|
20240216,184000,1244555870,17090,17090,17090,17090,0
|
|
20240216,183900,1244555870,17090,17090,17090,17090,0
|
|
20240216,183800,1244555870,17090,17090,17090,17090,0
|
|
20240216,183700,1244555870,17090,17090,17090,17090,0
|
|
20240216,183600,1244555870,17090,17090,17090,17090,0
|
|
20240216,183500,1244555870,17090,17090,17090,17090,0
|
|
20240216,183400,1244555870,17090,17090,17090,17090,0
|
|
20240216,183300,1244555870,17090,17090,17090,17090,0
|
|
20240216,183200,1244555870,17090,17090,17090,17090,0
|
|
20240216,183100,1244555870,17090,17090,17090,17090,0
|
|
20240216,183000,1244555870,17090,17090,17090,17090,0
|
|
20240216,182900,1244555870,17090,17090,17090,17090,0
|
|
20240216,182800,1244555870,17090,17090,17090,17090,0
|
|
20240216,182700,1244555870,17090,17090,17090,17090,0
|
|
20240216,182600,1244555870,17090,17090,17090,17090,0
|
|
20240216,182500,1244555870,17090,17090,17090,17090,0
|
|
20240216,182400,1244555870,17090,17090,17090,17090,0
|
|
20240216,182300,1244555870,17090,17090,17090,17090,0
|
|
20240216,182200,1244555870,17090,17090,17090,17090,0
|
|
20240216,182100,1244555870,17090,17090,17090,17090,0
|
|
20240216,182000,1244555870,17090,17090,17090,17090,0
|
|
20240216,181900,1244555870,17090,17090,17090,17090,1407
|
|
20240216,181800,1244555870,17090,17090,17090,17090,0
|
|
20240216,181700,1244555870,17090,17090,17090,17090,0
|
|
20240216,181600,1244555870,17090,17090,17090,17090,0
|
|
20240216,181500,1244555870,17090,17090,17090,17090,0
|
|
20240216,181400,1244555870,17090,17090,17090,17090,0
|
|
20240216,181300,1244555870,17090,17090,17090,17090,0
|
|
20240216,181200,1244555870,17090,17090,17090,17090,0
|
|
20240216,181100,1244555870,17090,17090,17090,17090,0
|
|
20240216,181000,1244555870,17090,17090,17090,17090,0
|
|
20240216,180900,1244555870,17090,17090,17090,17090,0
|
|
20240216,180800,1244555870,17090,17090,17090,17090,0
|
|
20240216,180700,1244555870,17090,17090,17090,17090,0
|
|
20240216,180600,1244555870,17090,17090,17090,17090,0
|
|
20240216,180500,1244555870,17090,17090,17090,17090,0
|
|
20240216,180400,1244555870,17090,17090,17090,17090,0
|
|
20240216,180300,1244555870,17090,17090,17090,17090,0
|
|
20240216,180200,1244555870,17090,17090,17090,17090,0
|
|
20240216,180100,1244555870,17090,17090,17090,17090,0
|
|
20240216,180000,1244555870,17090,17090,17090,17090,0
|
|
20240216,175900,1244555870,17090,17090,17090,17090,0
|
|
20240216,175800,1244555870,17090,17090,17090,17090,0
|
|
20240216,175700,1244555870,17090,17090,17090,17090,0
|
|
20240216,175600,1244555870,17090,17090,17090,17090,0
|
|
20240216,175500,1244555870,17090,17090,17090,17090,0
|
|
20240216,175400,1244555870,17090,17090,17090,17090,0
|
|
20240216,175300,1244555870,17090,17090,17090,17090,0
|
|
20240216,175200,1244555870,17090,17090,17090,17090,0
|
|
20240216,175100,1244555870,17090,17090,17090,17090,0
|
|
20240216,175000,1244555870,17090,17090,17090,17090,0
|
|
20240216,174900,1244555870,17090,17090,17090,17090,1407
|
|
20240216,174800,1244555870,17090,17090,17090,17090,0
|
|
20240216,174700,1244555870,17090,17090,17090,17090,0
|
|
20240216,174600,1244555870,17090,17090,17090,17090,0
|
|
20240216,174500,1244555870,17090,17090,17090,17090,0
|
|
20240216,174400,1244555870,17090,17090,17090,17090,0
|
|
20240216,174300,1244555870,17090,17090,17090,17090,0
|
|
20240216,174200,1244555870,17090,17090,17090,17090,0
|
|
20240216,174100,1244555870,17090,17090,17090,17090,0
|
|
20240216,174000,1244555870,17090,17090,17090,17090,0
|
|
20240216,173900,1244555870,17090,17090,17090,17090,0
|
|
20240216,173800,1244555870,17090,17090,17090,17090,0
|
|
20240216,173700,1244555870,17090,17090,17090,17090,0
|
|
20240216,173600,1244555870,17090,17090,17090,17090,0
|
|
20240216,173500,1244555870,17090,17090,17090,17090,0
|
|
20240216,173400,1244555870,17090,17090,17090,17090,0
|
|
20240216,173300,1244555870,17090,17090,17090,17090,0
|
|
20240216,173200,1244555870,17090,17090,17090,17090,0
|
|
20240216,173100,1244555870,17090,17090,17090,17090,0
|
|
20240216,173000,1244555870,17090,17090,17090,17090,0
|
|
20240216,172900,1244555870,17090,17090,17090,17090,0
|
|
20240216,172800,1244555870,17090,17090,17090,17090,0
|
|
20240216,172700,1244555870,17090,17090,17090,17090,0
|
|
20240216,172600,1244555870,17090,17090,17090,17090,0
|
|
20240216,172500,1244555870,17090,17090,17090,17090,0
|
|
20240216,172400,1244555870,17090,17090,17090,17090,0
|
|
20240216,172300,1244555870,17090,17090,17090,17090,0
|
|
20240216,172200,1244555870,17090,17090,17090,17090,0
|
|
20240216,172100,1244555870,17090,17090,17090,17090,0
|
|
20240216,172000,1244555870,17090,17090,17090,17090,0
|
|
20240216,171900,1244555870,17090,17090,17090,17090,1407
|
|
20240216,171800,1244555870,17090,17090,17090,17090,0
|
|
20240216,171700,1244555870,17090,17090,17090,17090,0
|
|
20240216,171600,1244555870,17090,17090,17090,17090,0
|
|
20240216,171500,1244555870,17090,17090,17090,17090,0
|
|
20240216,171400,1244555870,17090,17090,17090,17090,0
|
|
20240216,171300,1244555870,17090,17090,17090,17090,0
|
|
20240216,171200,1244555870,17090,17090,17090,17090,0
|
|
20240216,171100,1244555870,17090,17090,17090,17090,0
|
|
20240216,171000,1244555870,17090,17090,17090,17090,0
|
|
20240216,170900,1244555870,17090,17090,17090,17090,0
|
|
20240216,170800,1244555870,17090,17090,17090,17090,0
|
|
20240216,170700,1244555870,17090,17090,17090,17090,0
|
|
20240216,170600,1244555870,17090,17090,17090,17090,0
|
|
20240216,170500,1244555870,17090,17090,17090,17090,0
|
|
20240216,170400,1244555870,17090,17090,17090,17090,0
|
|
20240216,170300,1244555870,17090,17090,17090,17090,0
|
|
20240216,170200,1244555870,17090,17090,17090,17090,0
|
|
20240216,170100,1244555870,17090,17090,17090,17090,0
|
|
20240216,170000,1244555870,17090,17090,17090,17090,0
|
|
20240216,165900,1244555870,17090,17090,17090,17090,0
|
|
20240216,165800,1244555870,17090,17090,17090,17090,0
|
|
20240216,165700,1244555870,17090,17090,17090,17090,0
|
|
20240216,165600,1244555870,17090,17090,17090,17090,0
|
|
20240216,165500,1244555870,17090,17090,17090,17090,0
|
|
20240216,165400,1244555870,17090,17090,17090,17090,0
|
|
20240216,165300,1244555870,17090,17090,17090,17090,0
|
|
20240216,165200,1244555870,17090,17090,17090,17090,0
|
|
20240216,165100,1244555870,17090,17090,17090,17090,0
|
|
20240216,165000,1244555870,17090,17090,17090,17090,0
|
|
20240216,164900,1244555870,17090,17090,17090,17090,1407
|
|
20240216,164800,1244555870,17090,17090,17090,17090,0
|
|
20240216,164700,1244555870,17090,17090,17090,17090,0
|
|
20240216,164600,1244555870,17090,17090,17090,17090,0
|
|
20240216,164500,1244555870,17090,17090,17090,17090,0
|
|
20240216,164400,1244555870,17090,17090,17090,17090,0
|
|
20240216,164300,1244555870,17090,17090,17090,17090,0
|
|
20240216,164200,1244555870,17090,17090,17090,17090,0
|
|
20240216,164100,1244555870,17090,17090,17090,17090,0
|
|
20240216,164000,1244555870,17090,17090,17090,17090,0
|
|
20240216,163900,1244555870,17090,17090,17090,17090,0
|
|
20240216,163800,1244555870,17090,17090,17090,17090,0
|
|
20240216,163700,1244555870,17090,17090,17090,17090,0
|
|
20240216,163600,1244555870,17090,17090,17090,17090,0
|
|
20240216,163500,1244555870,17090,17090,17090,17090,0
|
|
20240216,163400,1244555870,17090,17090,17090,17090,0
|
|
20240216,163300,1244555870,17090,17090,17090,17090,0
|
|
20240216,163200,1244555870,17090,17090,17090,17090,0
|
|
20240216,163100,1244555870,17090,17090,17090,17090,0
|
|
20240216,163000,1244555870,17090,17090,17090,17090,0
|
|
20240216,162900,1244555870,17090,17090,17090,17090,0
|
|
20240216,162800,1244555870,17090,17090,17090,17090,0
|
|
20240216,162700,1244555870,17090,17090,17090,17090,0
|
|
20240216,162600,1244555870,17090,17090,17090,17090,0
|
|
20240216,162500,1244555870,17090,17090,17090,17090,0
|
|
20240216,162400,1244555870,17090,17090,17090,17090,0
|
|
20240216,162300,1244555870,17090,17090,17090,17090,0
|
|
20240216,162200,1244555870,17090,17090,17090,17090,0
|
|
20240216,162100,1244555870,17090,17090,17090,17090,0
|
|
20240216,162000,1244555870,17090,17090,17090,17090,0
|
|
20240216,161900,1244555870,17090,17090,17090,17090,1407
|
|
20240216,161800,1244555870,17090,17090,17090,17090,0
|
|
20240216,161700,1244555870,17090,17090,17090,17090,0
|
|
20240216,161600,1244555870,17090,17090,17090,17090,0
|
|
20240216,161500,1244555870,17090,17090,17090,17090,0
|
|
20240216,161400,1244555870,17090,17090,17090,17090,0
|
|
20240216,161300,1244555870,17090,17090,17090,17090,0
|
|
20240216,161200,1244555870,17090,17090,17090,17090,0
|
|
20240216,161100,1244555870,17090,17090,17090,17090,0
|
|
20240216,161000,1244555870,17090,17090,17090,17090,0
|
|
20240216,160900,1244555870,17090,17090,17090,17090,0
|
|
20240216,160800,1244555870,17090,17090,17090,17090,0
|
|
20240216,160700,1244555870,17090,17090,17090,17090,0
|
|
20240216,160600,1244555870,17090,17090,17090,17090,0
|
|
20240216,160500,1244555870,17090,17090,17090,17090,0
|
|
20240216,160400,1244555870,17090,17090,17090,17090,0
|
|
20240216,160300,1244555870,17090,17090,17090,17090,0
|
|
20240216,160200,1244555870,17090,17090,17090,17090,0
|
|
20240216,160100,1244555870,17090,17090,17090,17090,0
|
|
20240216,160000,1244555870,17090,17090,17090,17090,0
|
|
20240216,155900,1244555870,17090,17090,17090,17090,0
|
|
20240216,155800,1244555870,17090,17090,17090,17090,0
|
|
20240216,155700,1244555870,17090,17090,17090,17090,0
|
|
20240216,155600,1244555870,17090,17090,17090,17090,0
|
|
20240216,155500,1244555870,17090,17090,17090,17090,0
|
|
20240216,155400,1244555870,17090,17090,17090,17090,0
|
|
20240216,155300,1244555870,17090,17090,17090,17090,0
|
|
20240216,155200,1244555870,17090,17090,17090,17090,0
|
|
20240216,155100,1244555870,17090,17090,17090,17090,0
|
|
20240216,155000,1244555870,17090,17090,17090,17090,0
|
|
20240216,154900,1244555870,17090,17090,17090,17090,1407
|
|
20240216,154800,1244555870,17090,17090,17090,17090,0
|
|
20240216,154700,1244555870,17090,17090,17090,17090,0
|
|
20240216,154600,1244555870,17090,17090,17090,17090,0
|
|
20240216,154500,1244555870,17090,17090,17090,17090,0
|
|
20240216,154400,1244555870,17090,17090,17090,17090,0
|
|
20240216,154300,1244555870,17090,17090,17090,17090,0
|
|
20240216,154200,1244555870,17090,17090,17090,17090,0
|
|
20240216,154100,1244555870,17090,17090,17090,17090,0
|
|
20240216,154000,1244555870,17090,17090,17090,17090,0
|
|
20240216,153900,1244555870,17090,17090,17090,17090,0
|
|
20240216,153800,1244555870,17090,17090,17090,17090,0
|
|
20240216,153700,1244555870,17090,17090,17090,17090,0
|
|
20240216,153600,1244555870,17090,17090,17090,17090,0
|
|
20240216,153500,1244555870,17090,17090,17090,17090,0
|
|
20240216,153400,1244555870,17090,17090,17090,17090,0
|
|
20240216,153300,1244555870,17090,17090,17090,17090,0
|
|
20240216,153200,1244555870,17090,17090,17090,17090,0
|
|
20240216,153100,1244555870,17090,17090,17090,17090,0
|
|
20240216,153000,1244555870,17090,17090,17090,17090,1407
|
|
20240216,152900,1220510240,17090,17090,17090,17090,0
|
|
20240216,152800,1220510240,17090,17090,17090,17090,0
|
|
20240216,152700,1220510240,17090,17090,17090,17090,0
|
|
20240216,152600,1220510240,17090,17090,17090,17090,0
|
|
20240216,152500,1220510240,17090,17090,17090,17090,0
|
|
20240216,152400,1220510240,17090,17090,17090,17090,0
|
|
20240216,152300,1220510240,17090,17090,17090,17090,0
|
|
20240216,152200,1220510240,17090,17090,17090,17090,0
|
|
20240216,152100,1220510240,17090,17090,17090,17090,0
|
|
20240216,152000,1220510240,17090,17090,17090,17090,0
|
|
20240216,151900,1220510240,17090,17110,17150,17050,558
|
|
20240216,151800,1210988110,17110,17090,17110,17060,158
|
|
20240216,151700,1208290430,17090,17060,17090,17060,65
|
|
20240216,151600,1207179730,17060,17080,17100,17060,270
|
|
20240216,151500,1202565700,17060,17060,17060,17020,106
|
|
20240216,151400,1200757540,17020,17020,17020,17020,5
|
|
20240216,151300,1200672440,17020,17020,17020,17020,66
|
|
20240216,151200,1199549120,17020,17020,17020,17020,202
|
|
20240216,151100,1196111080,17030,17020,17060,17020,126
|
|
20240216,151000,1193965200,17020,17030,17030,17020,183
|
|
20240216,150900,1190849070,17030,17050,17050,17030,137
|
|
20240216,150800,1188514360,17050,17060,17060,17050,37
|
|
20240216,150700,1187883500,17060,17060,17080,17060,154
|
|
20240216,150600,1185254040,17060,17060,17070,17060,22
|
|
20240216,150500,1184878710,17060,17070,17070,17060,204
|
|
20240216,150400,1181398450,17060,17060,17060,17060,5
|
|
20240216,150300,1181313150,17070,17070,17070,17060,93
|
|
20240216,150200,1179725820,17070,17050,17070,17050,56
|
|
20240216,150100,1178770600,17050,17050,17050,17050,17
|
|
20240216,150000,1178480750,17050,17050,17050,17050,5
|
|
20240216,145900,1178395500,17050,17030,17080,17030,107
|
|
20240216,145800,1176570020,17030,17030,17080,17030,97
|
|
20240216,145700,1174915160,17030,17090,17090,17030,16
|
|
20240216,145600,1174642020,17090,17030,17090,17030,12
|
|
20240216,145500,1174437340,17030,17030,17030,17030,10
|
|
20240216,145400,1174267040,17030,17030,17030,17030,5
|
|
20240216,145300,1174181890,17030,17030,17030,17030,5
|
|
20240216,145200,1174096740,17030,17030,17030,17030,5
|
|
20240216,145100,1174011590,17030,17020,17030,17020,10
|
|
20240216,145000,1173841340,17020,17070,17070,17020,6
|
|
20240216,144900,1173739170,17070,17020,17070,17020,19
|
|
20240216,144800,1173415540,17070,17010,17070,17010,100
|
|
20240216,144700,1171714360,17010,17020,17020,17010,68
|
|
20240216,144600,1170557050,17020,17020,17020,17020,47
|
|
20240216,144500,1169757110,17090,17090,17090,17090,41
|
|
20240216,144400,1169056420,17090,17090,17090,17090,1
|
|
20240216,144300,1169039330,17090,17090,17090,17090,1
|
|
20240216,144200,1169022240,17090,17090,17090,17090,0
|
|
20240216,144100,1169022240,17090,17090,17090,17090,0
|
|
20240216,144000,1169022240,17090,17090,17090,17090,1
|
|
20240216,143900,1169005150,17020,17020,17020,17020,0
|
|
20240216,143800,1169005150,17020,17040,17040,17020,69
|
|
20240216,143700,1167830730,17090,17090,17090,17090,15
|
|
20240216,143600,1167574380,17090,17090,17090,17090,0
|
|
20240216,143500,1167574380,17090,17020,17090,17020,559
|
|
20240216,143400,1158058800,17020,17020,17020,17020,0
|
|
20240216,143300,1158058800,17020,17090,17090,17020,6
|
|
20240216,143200,1157956330,17090,17090,17090,17090,0
|
|
20240216,143100,1157956330,17090,17090,17090,17090,0
|
|
20240216,143000,1157956330,17090,17020,17090,17010,251
|
|
20240216,142900,1153686510,17090,17030,17090,17020,91
|
|
20240216,142800,1152137430,17090,17030,17090,17030,2
|
|
20240216,142700,1152103310,17090,17090,17090,17090,1
|
|
20240216,142600,1152086220,17030,17030,17030,17030,3
|
|
20240216,142500,1152035130,17100,17100,17100,17100,0
|
|
20240216,142400,1152035130,17100,17100,17100,17100,1
|
|
20240216,142300,1152018030,17100,17100,17100,17100,0
|
|
20240216,142200,1152018030,17100,17060,17100,17030,406
|
|
20240216,142100,1145099580,17100,17070,17100,17050,486
|
|
20240216,142000,1136807880,17070,17070,17070,17070,23
|
|
20240216,141900,1136415270,17100,17100,17100,17100,61
|
|
20240216,141800,1135372170,17100,17100,17100,17100,20
|
|
20240216,141700,1135030170,17120,17120,17120,17120,0
|
|
20240216,141600,1135030170,17120,17120,17120,17120,0
|
|
20240216,141500,1135030170,17120,17120,17120,17120,0
|
|
20240216,141400,1135030170,17120,17120,17120,17120,21
|
|
20240216,141300,1134670650,17130,17130,17130,17130,0
|
|
20240216,141200,1134670650,17130,17130,17130,17130,0
|
|
20240216,141100,1134670650,17130,17130,17130,17130,1
|
|
20240216,141000,1134653520,17060,17090,17090,17060,113
|
|
20240216,140900,1132725440,17130,17130,17130,17130,100
|
|
20240216,140800,1131012440,17140,17140,17140,17140,0
|
|
20240216,140700,1131012440,17140,17140,17140,17140,0
|
|
20240216,140600,1131012440,17140,17140,17140,17140,23
|
|
20240216,140500,1130618220,17060,17060,17060,17060,35
|
|
20240216,140400,1130021120,17050,17050,17050,17050,0
|
|
20240216,140300,1130021120,17050,17120,17120,17050,538
|
|
20240216,140200,1120821510,17120,17120,17120,17120,32
|
|
20240216,140100,1120273670,17140,17140,17140,17140,13
|
|
20240216,140000,1120050850,17140,17140,17140,17140,40
|
|
20240216,135900,1119365250,17140,17140,17140,17140,4
|
|
20240216,135800,1119296690,17120,17120,17120,17120,1
|
|
20240216,135700,1119279570,17120,17130,17130,17120,41
|
|
20240216,135600,1118577590,17140,17140,17140,17140,9
|
|
20240216,135500,1118423330,17140,17140,17140,17140,7
|
|
20240216,135400,1118303350,17150,17150,17150,17150,1
|
|
20240216,135300,1118286200,17180,17170,17180,17150,21
|
|
20240216,135200,1117925540,17140,17140,17140,17140,13
|
|
20240216,135100,1117702720,17140,17140,17140,17140,16
|
|
20240216,135000,1117428480,17130,17130,17130,17130,0
|
|
20240216,134900,1117428480,17130,17150,17150,17130,34
|
|
20240216,134800,1116845580,17150,17190,17190,17150,605
|
|
20240216,134700,1106468050,17200,17230,17230,17200,189
|
|
20240216,134600,1103217220,17240,17190,17240,17190,169
|
|
20240216,134500,1100307760,17190,17200,17200,17190,217
|
|
20240216,134400,1096575370,17200,17190,17240,17190,1251
|
|
20240216,134300,1075045710,17190,17170,17200,17170,317
|
|
20240216,134200,1069595460,17150,17150,17150,17150,1
|
|
20240216,134100,1069578310,17150,17150,17150,17150,13
|
|
20240216,134000,1069355360,17140,17190,17200,17140,402
|
|
20240216,133900,1062449830,17190,17160,17190,17160,488
|
|
20240216,133800,1054067480,17160,17150,17160,17150,142
|
|
20240216,133700,1051631830,17150,17150,17150,17150,1
|
|
20240216,133600,1051614680,17150,17150,17150,17150,20
|
|
20240216,133500,1051271680,17150,17150,17150,17150,0
|
|
20240216,133400,1051271680,17150,17150,17150,17150,0
|
|
20240216,133300,1051271680,17150,17130,17150,17130,225
|
|
20240216,133200,1047413780,17090,17090,17090,17090,5
|
|
20240216,133100,1047328330,17080,17080,17080,17080,82
|
|
20240216,133000,1045927770,17080,17080,17080,17080,14
|
|
20240216,132900,1045688650,17070,17120,17120,17070,200
|
|
20240216,132800,1042271550,17120,17130,17130,17120,10
|
|
20240216,132700,1042100330,17150,17150,17150,17150,121
|
|
20240216,132600,1040025180,17150,17150,17150,17150,0
|
|
20240216,132500,1040025180,17150,17100,17150,17100,47
|
|
20240216,132400,1039219830,17080,17080,17150,17080,547
|
|
20240216,132300,1029851810,17070,17070,17070,17070,14
|
|
20240216,132200,1029612830,17070,17060,17070,17060,166
|
|
20240216,132100,1026780540,17060,17050,17070,17050,71
|
|
20240216,132000,1025569250,17030,17030,17030,17020,71
|
|
20240216,131900,1024360400,17030,17030,17030,17030,318
|
|
20240216,131800,1018944860,17030,17010,17030,17010,17
|
|
20240216,131700,1018655570,17010,17010,17010,17000,216
|
|
20240216,131600,1014982340,17010,17010,17010,17010,1
|
|
20240216,131500,1014965330,17010,17030,17030,17010,45
|
|
20240216,131400,1014199610,17060,17060,17060,17060,0
|
|
20240216,131300,1014199610,17060,17060,17060,17060,1
|
|
20240216,131200,1014182550,17060,17060,17060,17060,0
|
|
20240216,131100,1014182550,17060,17030,17060,17030,19
|
|
20240216,131000,1013858470,17030,17020,17030,17020,37
|
|
20240216,130900,1013228710,17010,17010,17010,17010,20
|
|
20240216,130800,1012888510,17020,17020,17020,17020,0
|
|
20240216,130700,1012888510,17020,17020,17020,17020,1
|
|
20240216,130600,1012871490,17020,17040,17040,17020,15
|
|
20240216,130500,1012616070,17030,17030,17030,17030,0
|
|
20240216,130400,1012616070,17030,17060,17070,17030,61
|
|
20240216,130300,1011576660,17070,17070,17070,17070,0
|
|
20240216,130200,1011576660,17070,17070,17070,17070,0
|
|
20240216,130100,1011576660,17070,17050,17070,17040,24
|
|
20240216,130000,1011167410,17050,17050,17050,17050,17
|
|
20240216,125900,1010877560,17010,17030,17030,17010,54
|
|
20240216,125800,1009958740,17050,17050,17050,17050,2
|
|
20240216,125700,1009924640,17050,17050,17050,17050,9
|
|
20240216,125600,1009771190,17050,17050,17050,17040,18
|
|
20240216,125500,1009464330,17050,17060,17060,17050,100
|
|
20240216,125400,1007759160,17050,17060,17060,17050,214
|
|
20240216,125300,1004110290,17060,17060,17060,17060,11
|
|
20240216,125200,1003922630,17060,17060,17060,17060,0
|
|
20240216,125100,1003922630,17060,17080,17080,17050,265
|
|
20240216,125000,999402210,17090,17090,17090,17090,3
|
|
20240216,124900,999350940,17080,17070,17080,17070,41
|
|
20240216,124800,998650920,17070,17050,17070,17050,24
|
|
20240216,124700,998241520,17050,17050,17050,17050,3
|
|
20240216,124600,998190370,17040,17040,17040,17040,14
|
|
20240216,124500,997951810,17030,17050,17050,17030,169
|
|
20240216,124400,995072420,17050,17060,17060,17040,93
|
|
20240216,124300,993487550,17060,17060,17080,17040,34
|
|
20240216,124200,992907570,17090,17090,17090,17090,22
|
|
20240216,124100,992531590,17090,17090,17090,17090,430
|
|
20240216,124000,985182890,17090,17090,17090,17090,87
|
|
20240216,123900,983696060,17090,17100,17100,17090,23
|
|
20240216,123800,983302810,17110,17050,17110,17050,453
|
|
20240216,123700,975561680,17040,17030,17040,17030,51
|
|
20240216,123600,974692780,17030,17030,17030,17030,2
|
|
20240216,123500,974658720,17030,17030,17030,17030,23
|
|
20240216,123400,974267030,17030,17030,17030,17030,15
|
|
20240216,123300,974011580,17040,17040,17040,17040,0
|
|
20240216,123200,974011580,17040,17040,17040,17040,0
|
|
20240216,123100,974011580,17040,17040,17040,17040,4
|
|
20240216,123000,973943420,17040,17020,17040,17020,78
|
|
20240216,122900,972615090,17020,17020,17020,17020,15
|
|
20240216,122800,972359790,17020,17020,17020,17020,2
|
|
20240216,122700,972325750,17030,17030,17030,17030,0
|
|
20240216,122600,972325750,17030,17030,17030,17030,0
|
|
20240216,122500,972325750,17030,17030,17030,17030,1
|
|
20240216,122400,972308720,17030,17030,17030,17030,1
|
|
20240216,122300,972291690,17040,17030,17040,17030,67
|
|
20240216,122200,971150640,17040,17030,17040,17030,60
|
|
20240216,122100,970128830,17030,17030,17030,17030,14
|
|
20240216,122000,969890410,17000,17000,17000,16990,38
|
|
20240216,121900,969244630,17000,17000,17000,17000,37
|
|
20240216,121800,968615630,17000,16950,17000,16950,288
|
|
20240216,121700,963728200,16950,16950,16950,16950,14
|
|
20240216,121600,963490900,16950,16970,16970,16950,50
|
|
20240216,121500,962643330,16980,16990,16990,16980,37
|
|
20240216,121400,962014790,16990,17010,17010,16990,190
|
|
20240216,121300,958784490,17010,17020,17020,17010,56
|
|
20240216,121200,957831440,17020,17020,17020,17020,29
|
|
20240216,121100,957337860,17030,17040,17040,17030,6
|
|
20240216,121000,957235670,17040,17080,17080,17040,18
|
|
20240216,120900,956928730,17050,17050,17050,17050,30
|
|
20240216,120800,956417230,17080,17080,17080,17080,9
|
|
20240216,120700,956263510,17080,17080,17080,17080,0
|
|
20240216,120600,956263510,17080,17040,17080,17040,17
|
|
20240216,120500,955973750,17040,17040,17040,17040,0
|
|
20240216,120400,955973750,17040,17040,17040,17040,14
|
|
20240216,120300,955735190,17040,17080,17080,17040,7
|
|
20240216,120200,955615800,17090,17060,17090,17040,99
|
|
20240216,120100,953925300,17060,17020,17060,17020,900
|
|
20240216,120000,938595370,17010,17010,17010,17010,119
|
|
20240216,115900,936571180,17010,17010,17010,17010,122
|
|
20240216,115800,934495960,17010,17010,17010,17010,14
|
|
20240216,115700,934257820,17000,17000,17000,17000,0
|
|
20240216,115600,934257820,17000,17000,17000,17000,58
|
|
20240216,115500,933271820,17000,17020,17020,16990,26
|
|
20240216,115400,932829790,17030,17030,17030,17030,0
|
|
20240216,115300,932829790,17030,16960,17030,16960,380
|
|
20240216,115200,926360070,16920,16950,16950,16920,25
|
|
20240216,115100,925936590,16930,16930,16930,16930,46
|
|
20240216,115000,925157810,16930,16920,16930,16920,32
|
|
20240216,114900,924616190,16910,16910,16910,16910,0
|
|
20240216,114800,924616190,16910,16910,16910,16910,14
|
|
20240216,114700,924379450,16910,16910,16910,16910,5
|
|
20240216,114600,924294900,16910,16910,16910,16910,14
|
|
20240216,114500,924058160,16900,16930,16930,16900,150
|
|
20240216,114400,921521920,16930,16940,16970,16930,444
|
|
20240216,114300,914003220,16940,16900,16940,16900,303
|
|
20240216,114200,908874530,16900,16900,16900,16900,0
|
|
20240216,114100,908874530,16900,16900,16900,16900,10
|
|
20240216,114000,908705530,16900,16900,16900,16900,139
|
|
20240216,113900,906356430,16910,16870,16910,16870,170
|
|
20240216,113800,903484540,16860,16860,16860,16860,509
|
|
20240216,113700,894902800,16850,16860,16860,16850,37
|
|
20240216,113600,894279340,16900,16900,16900,16900,0
|
|
20240216,113500,894279340,16900,16880,16900,16880,52
|
|
20240216,113400,893401380,16900,16880,16900,16880,183
|
|
20240216,113300,890312320,16900,16880,16900,16880,18
|
|
20240216,113200,890008460,16910,16910,16910,16910,0
|
|
20240216,113100,890008460,16910,16880,16910,16880,24
|
|
20240216,113000,889603310,16880,16850,16880,16850,221
|
|
20240216,112900,885879430,16850,16850,16850,16850,14
|
|
20240216,112800,885643530,16850,16850,16850,16850,0
|
|
20240216,112700,885643530,16850,16850,16850,16850,24
|
|
20240216,112600,885239130,16850,16860,16860,16850,55
|
|
20240216,112500,884312330,16880,16880,16880,16880,80
|
|
20240216,112400,882961930,16880,16850,16880,16850,15
|
|
20240216,112300,882709150,16850,16850,16850,16850,1
|
|
20240216,112200,882692300,16880,16880,16880,16880,3
|
|
20240216,112100,882641660,16880,16880,16880,16880,0
|
|
20240216,112000,882641660,16880,16850,16880,16850,51
|
|
20240216,111900,881782260,16850,16850,16850,16850,10
|
|
20240216,111800,881613760,16850,16850,16850,16850,0
|
|
20240216,111700,881613760,16850,16850,16850,16850,10
|
|
20240216,111600,881445260,16850,16830,16850,16830,921
|
|
20240216,111500,865944810,16830,16840,16840,16820,236
|
|
20240216,111400,861973990,16830,16830,16830,16830,14
|
|
20240216,111300,861738370,16830,16830,16830,16830,162
|
|
20240216,111200,859011910,16830,16830,16830,16830,14
|
|
20240216,111100,858776290,16830,16830,16850,16830,25
|
|
20240216,111000,858355520,16810,16830,16830,16810,200
|
|
20240216,110900,854991520,16850,16850,16850,16850,11
|
|
20240216,110800,854806170,16850,16850,16850,16850,41
|
|
20240216,110700,854115320,16850,16850,16850,16850,0
|
|
20240216,110600,854115320,16850,16850,16850,16850,53
|
|
20240216,110500,853222270,16850,16850,16850,16850,0
|
|
20240216,110400,853222270,16850,16850,16850,16850,14
|
|
20240216,110300,852986370,16850,16850,16850,16850,17
|
|
20240216,110200,852699920,16850,16850,16850,16850,0
|
|
20240216,110100,852699920,16850,16850,16850,16850,18
|
|
20240216,110000,852396620,16880,16880,16880,16880,5
|
|
20240216,105900,852312220,16880,16880,16880,16880,30
|
|
20240216,105800,851805820,16880,16880,16880,16880,0
|
|
20240216,105700,851805820,16880,16880,16880,16880,1
|
|
20240216,105600,851788940,16880,16880,16880,16880,1
|
|
20240216,105500,851772060,16880,16880,16880,16880,0
|
|
20240216,105400,851772060,16880,16880,16880,16880,0
|
|
20240216,105300,851772060,16880,16880,16880,16880,0
|
|
20240216,105200,851772060,16880,16780,16880,16780,602
|
|
20240216,105100,841610500,16780,16790,16790,16780,209
|
|
20240216,105000,838101960,16790,16800,16800,16790,24
|
|
20240216,104900,837698800,16800,16800,16800,16800,100
|
|
20240216,104800,836018800,16790,16800,16800,16790,45
|
|
20240216,104700,835263050,16790,16810,16810,16790,400
|
|
20240216,104600,828541660,16800,16800,16800,16800,0
|
|
20240216,104500,828541660,16800,16800,16800,16800,14
|
|
20240216,104400,828306460,16790,16790,16870,16790,40
|
|
20240216,104300,827632360,16800,16870,16870,16800,1539
|
|
20240216,104200,801745780,16860,16860,16860,16860,14
|
|
20240216,104100,801509740,16860,16870,16870,16860,131
|
|
20240216,104000,799301070,16860,16860,16870,16860,49
|
|
20240216,103900,798474920,16860,16860,16860,16860,527
|
|
20240216,103800,789589700,16860,16870,16870,16860,37
|
|
20240216,103700,788965690,16860,16870,16870,16860,33
|
|
20240216,103600,788408990,16870,16870,16870,16870,11
|
|
20240216,103500,788223420,16870,16910,16910,16870,89
|
|
20240216,103400,786719360,16910,16890,16910,16890,226
|
|
20240216,103300,782902180,16890,16910,16910,16890,29
|
|
20240216,103200,782412170,16910,16910,16910,16910,15
|
|
20240216,103100,782158520,16880,16870,16880,16870,12
|
|
20240216,103000,781955970,16870,16870,16870,16870,16
|
|
20240216,102900,781686050,16870,16870,16870,16870,14
|
|
20240216,102800,781449870,16870,16870,16870,16870,2
|
|
20240216,102700,781416130,16870,16870,16870,16870,71
|
|
20240216,102600,780218360,16900,16930,16930,16870,1158
|
|
20240216,102500,760634420,16940,16930,16940,16930,42
|
|
20240216,102400,759923260,16930,16920,16930,16920,30
|
|
20240216,102300,759415510,16920,16920,16920,16920,9
|
|
20240216,102200,759263230,16910,16920,16920,16910,20
|
|
20240216,102100,758924880,16910,16930,16930,16910,77
|
|
20240216,102000,757622450,16940,16940,16940,16940,3
|
|
20240216,101900,757571630,16970,16970,16970,16970,3
|
|
20240216,101800,757520720,16930,16930,16940,16930,143
|
|
20240216,101700,755099720,16970,16970,16970,16930,70
|
|
20240216,101600,753913570,16970,17040,17040,16970,1620
|
|
20240216,101500,726362960,17060,17060,17060,17060,0
|
|
20240216,101400,726362960,17060,17060,17060,17040,153
|
|
20240216,101300,723753210,17070,17090,17090,17070,101
|
|
20240216,101200,722028870,17090,17090,17090,17090,3
|
|
20240216,101100,721977600,17090,17120,17120,17090,373
|
|
20240216,101000,715595940,17120,17120,17120,17120,239
|
|
20240216,100900,711504260,17150,17180,17180,17150,144
|
|
20240216,100800,709031360,17120,17170,17170,17120,1038
|
|
20240216,100700,691216920,17170,17160,17170,17140,158
|
|
20240216,100600,688505870,17140,17190,17200,17140,396
|
|
20240216,100500,681708600,17190,17180,17190,17170,466
|
|
20240216,100400,673699710,17180,17160,17180,17160,15
|
|
20240216,100300,673442060,17120,17120,17120,17120,87
|
|
20240216,100200,671952620,17120,17120,17120,17120,20
|
|
20240216,100100,671610220,17120,17120,17120,17120,15
|
|
20240216,100000,671353420,17100,17100,17200,17100,3059
|
|
20240216,095900,618853470,17100,17040,17100,17040,57
|
|
20240216,095800,617878840,17040,17080,17100,17030,662
|
|
20240216,095700,606573890,17100,17100,17100,17100,527
|
|
20240216,095600,597562190,17100,17100,17100,17080,702
|
|
20240216,095500,585558200,17100,17120,17120,17100,300
|
|
20240216,095400,580422400,17120,17120,17120,17120,154
|
|
20240216,095300,577785920,17120,17070,17120,17060,891
|
|
20240216,095200,562557390,17060,17070,17080,17060,187
|
|
20240216,095100,559365660,17070,17020,17070,17020,587
|
|
20240216,095000,549355830,17050,17050,17050,16990,2142
|
|
20240216,094900,512861190,17060,17020,17160,17020,210
|
|
20240216,094800,509284630,17090,16960,17190,16960,8826
|
|
20240216,094700,358708510,17010,16950,17010,16950,26
|
|
20240216,094600,358267750,17010,16940,17020,16940,26
|
|
20240216,094500,357826950,16930,16930,16930,16930,20
|
|
20240216,094400,357488350,16930,16930,16930,16930,83
|
|
20240216,094300,356083160,16950,16920,17030,16920,1127
|
|
20240216,094200,336925360,16900,16940,16950,16900,344
|
|
20240216,094100,331095820,16950,16950,16950,16950,24
|
|
20240216,094000,330689020,16950,16950,17000,16870,1055
|
|
20240216,093900,312810070,16950,16860,16950,16860,164
|
|
20240216,093800,310036620,16860,16860,16860,16860,12
|
|
20240216,093700,309834300,16860,16850,16860,16850,130
|
|
20240216,093600,307643660,16850,16830,16850,16830,153
|
|
20240216,093500,305065650,16830,16830,16830,16830,44
|
|
20240216,093400,304325130,16830,16830,16830,16830,14
|
|
20240216,093300,304089510,16830,16840,16840,16830,238
|
|
20240216,093200,300082120,16840,16890,16890,16840,373
|
|
20240216,093100,293791000,16890,16910,16910,16890,440
|
|
20240216,093000,286352890,16910,16950,16950,16910,96
|
|
20240216,092900,284727760,16950,16950,16950,16950,114
|
|
20240216,092800,282795460,16950,16910,16950,16910,13
|
|
20240216,092700,282575270,16910,16990,16990,16910,334
|
|
20240216,092600,276910280,16990,16980,17000,16980,384
|
|
20240216,092500,270383580,16980,17010,17010,16980,227
|
|
20240216,092400,266524400,17020,16950,17020,16950,1116
|
|
20240216,092300,247547400,16950,16900,16950,16900,82
|
|
20240216,092200,246158460,16900,16900,16900,16900,192
|
|
20240216,092100,242913660,16880,16900,16900,16880,7
|
|
20240216,092000,242795460,16900,16920,16950,16880,1208
|
|
20240216,091900,222357390,16930,16950,16950,16930,487
|
|
20240216,091800,214106170,16950,16940,17030,16940,714
|
|
20240216,091700,201968740,17040,16990,17040,16920,800
|
|
20240216,091600,188385680,16960,16920,17000,16920,2068
|
|
20240216,091500,153318850,16920,16840,16940,16840,440
|
|
20240216,091400,145891210,16830,16820,16890,16820,704
|
|
20240216,091300,134028780,16830,16730,16830,16720,1004
|
|
20240216,091200,117222920,16730,16690,16730,16690,1672
|
|
20240216,091100,89281900,16680,16670,16680,16670,28
|
|
20240216,091000,88815120,16660,16680,16680,16660,147
|
|
20240216,090900,86363600,16680,16700,16700,16680,162
|
|
20240216,090800,83659780,16680,16680,16690,16680,376
|
|
20240216,090700,77387800,16640,16640,16640,16640,61
|
|
20240216,090600,76372760,16630,16620,16630,16620,260
|
|
20240216,090500,72051250,16620,16660,16660,16620,479
|
|
20240216,090400,64073090,16650,16660,16690,16650,189
|
|
20240216,090300,60921190,16670,16640,16670,16630,374
|
|
20240216,090200,54693610,16600,16580,16650,16580,1271
|
|
20240216,090100,33605340,16580,16560,16580,16550,88
|
|
20240216,090000,32147550,16550,16610,16610,16550,1857
|