709 lines
34 KiB
CSV
709 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,204600,45247230769,620,620,620,620,302619
|
|
20240226,204500,45247230769,620,620,620,620,0
|
|
20240226,204400,45247230769,620,620,620,620,0
|
|
20240226,204300,45247230769,620,620,620,620,0
|
|
20240226,204200,45247230769,620,620,620,620,0
|
|
20240226,204100,45247230769,620,620,620,620,0
|
|
20240226,204000,45247230769,620,620,620,620,0
|
|
20240226,203900,45247230769,620,620,620,620,0
|
|
20240226,203800,45247230769,620,620,620,620,0
|
|
20240226,203700,45247230769,620,620,620,620,0
|
|
20240226,203600,45247230769,620,620,620,620,0
|
|
20240226,203500,45247230769,620,620,620,620,0
|
|
20240226,203400,45247230769,620,620,620,620,0
|
|
20240226,203300,45247230769,620,620,620,620,0
|
|
20240226,203200,45247230769,620,620,620,620,0
|
|
20240226,203100,45247230769,620,620,620,620,0
|
|
20240226,203000,45247230769,620,620,620,620,0
|
|
20240226,202900,45247230769,620,620,620,620,0
|
|
20240226,202800,45247230769,620,620,620,620,0
|
|
20240226,202700,45247230769,620,620,620,620,0
|
|
20240226,202600,45247230769,620,620,620,620,0
|
|
20240226,202500,45247230769,620,620,620,620,0
|
|
20240226,202400,45247230769,620,620,620,620,0
|
|
20240226,202300,45247230769,620,620,620,620,0
|
|
20240226,202200,45247230769,620,620,620,620,0
|
|
20240226,202100,45247230769,620,620,620,620,0
|
|
20240226,202000,45247230769,620,620,620,620,0
|
|
20240226,201900,45247230769,620,620,620,620,0
|
|
20240226,201800,45247230769,620,620,620,620,0
|
|
20240226,201700,45247230769,620,620,620,620,0
|
|
20240226,201600,45247230769,620,620,620,620,302619
|
|
20240226,201500,45247230769,620,620,620,620,0
|
|
20240226,201400,45247230769,620,620,620,620,0
|
|
20240226,201300,45247230769,620,620,620,620,0
|
|
20240226,201200,45247230769,620,620,620,620,0
|
|
20240226,201100,45247230769,620,620,620,620,0
|
|
20240226,201000,45247230769,620,620,620,620,0
|
|
20240226,200900,45247230769,620,620,620,620,0
|
|
20240226,200800,45247230769,620,620,620,620,0
|
|
20240226,200700,45247230769,620,620,620,620,0
|
|
20240226,200600,45247230769,620,620,620,620,0
|
|
20240226,200500,45247230769,620,620,620,620,0
|
|
20240226,200400,45247230769,620,620,620,620,0
|
|
20240226,200300,45247230769,620,620,620,620,0
|
|
20240226,200200,45247230769,620,620,620,620,0
|
|
20240226,200100,45247230769,620,620,620,620,0
|
|
20240226,200000,45247230769,620,620,620,620,0
|
|
20240226,195900,45247230769,620,620,620,620,0
|
|
20240226,195800,45247230769,620,620,620,620,0
|
|
20240226,195700,45247230769,620,620,620,620,0
|
|
20240226,195600,45247230769,620,620,620,620,0
|
|
20240226,195500,45247230769,620,620,620,620,0
|
|
20240226,195400,45247230769,620,620,620,620,0
|
|
20240226,195300,45247230769,620,620,620,620,0
|
|
20240226,195200,45247230769,620,620,620,620,0
|
|
20240226,195100,45247230769,620,620,620,620,0
|
|
20240226,195000,45247230769,620,620,620,620,0
|
|
20240226,194900,45247230769,620,620,620,620,0
|
|
20240226,194800,45247230769,620,620,620,620,0
|
|
20240226,194700,45247230769,620,620,620,620,0
|
|
20240226,194600,45247230769,620,620,620,620,302619
|
|
20240226,194500,45247230769,620,620,620,620,0
|
|
20240226,194400,45247230769,620,620,620,620,0
|
|
20240226,194300,45247230769,620,620,620,620,0
|
|
20240226,194200,45247230769,620,620,620,620,0
|
|
20240226,194100,45247230769,620,620,620,620,0
|
|
20240226,194000,45247230769,620,620,620,620,0
|
|
20240226,193900,45247230769,620,620,620,620,0
|
|
20240226,193800,45247230769,620,620,620,620,0
|
|
20240226,193700,45247230769,620,620,620,620,0
|
|
20240226,193600,45247230769,620,620,620,620,0
|
|
20240226,193500,45247230769,620,620,620,620,0
|
|
20240226,193400,45247230769,620,620,620,620,0
|
|
20240226,193300,45247230769,620,620,620,620,0
|
|
20240226,193200,45247230769,620,620,620,620,0
|
|
20240226,193100,45247230769,620,620,620,620,0
|
|
20240226,193000,45247230769,620,620,620,620,0
|
|
20240226,192900,45247230769,620,620,620,620,0
|
|
20240226,192800,45247230769,620,620,620,620,0
|
|
20240226,192700,45247230769,620,620,620,620,0
|
|
20240226,192600,45247230769,620,620,620,620,0
|
|
20240226,192500,45247230769,620,620,620,620,0
|
|
20240226,192400,45247230769,620,620,620,620,0
|
|
20240226,192300,45247230769,620,620,620,620,0
|
|
20240226,192200,45247230769,620,620,620,620,0
|
|
20240226,192100,45247230769,620,620,620,620,0
|
|
20240226,192000,45247230769,620,620,620,620,0
|
|
20240226,191900,45247230769,620,620,620,620,0
|
|
20240226,191800,45247230769,620,620,620,620,0
|
|
20240226,191700,45247230769,620,620,620,620,0
|
|
20240226,191600,45247230769,620,620,620,620,302619
|
|
20240226,191500,45247230769,620,620,620,620,0
|
|
20240226,191400,45247230769,620,620,620,620,0
|
|
20240226,191300,45247230769,620,620,620,620,0
|
|
20240226,191200,45247230769,620,620,620,620,0
|
|
20240226,191100,45247230769,620,620,620,620,0
|
|
20240226,191000,45247230769,620,620,620,620,0
|
|
20240226,190900,45247230769,620,620,620,620,0
|
|
20240226,190800,45247230769,620,620,620,620,0
|
|
20240226,190700,45247230769,620,620,620,620,0
|
|
20240226,190600,45247230769,620,620,620,620,0
|
|
20240226,190500,45247230769,620,620,620,620,0
|
|
20240226,190400,45247230769,620,620,620,620,0
|
|
20240226,190300,45247230769,620,620,620,620,0
|
|
20240226,190200,45247230769,620,620,620,620,0
|
|
20240226,190100,45247230769,620,620,620,620,0
|
|
20240226,190000,45247230769,620,620,620,620,0
|
|
20240226,185900,45247230769,620,620,620,620,0
|
|
20240226,185800,45247230769,620,620,620,620,0
|
|
20240226,185700,45247230769,620,620,620,620,0
|
|
20240226,185600,45247230769,620,620,620,620,0
|
|
20240226,185500,45247230769,620,620,620,620,0
|
|
20240226,185400,45247230769,620,620,620,620,0
|
|
20240226,185300,45247230769,620,620,620,620,0
|
|
20240226,185200,45247230769,620,620,620,620,0
|
|
20240226,185100,45247230769,620,620,620,620,0
|
|
20240226,185000,45247230769,620,620,620,620,0
|
|
20240226,184900,45247230769,620,620,620,620,0
|
|
20240226,184800,45247230769,620,620,620,620,0
|
|
20240226,184700,45247230769,620,620,620,620,0
|
|
20240226,184600,45247230769,620,620,620,620,302619
|
|
20240226,184500,45247230769,620,620,620,620,0
|
|
20240226,184400,45247230769,620,620,620,620,0
|
|
20240226,184300,45247230769,620,620,620,620,0
|
|
20240226,184200,45247230769,620,620,620,620,0
|
|
20240226,184100,45247230769,620,620,620,620,0
|
|
20240226,184000,45247230769,620,620,620,620,0
|
|
20240226,183900,45247230769,620,620,620,620,0
|
|
20240226,183800,45247230769,620,620,620,620,0
|
|
20240226,183700,45247230769,620,620,620,620,0
|
|
20240226,183600,45247230769,620,620,620,620,0
|
|
20240226,183500,45247230769,620,620,620,620,0
|
|
20240226,183400,45247230769,620,620,620,620,0
|
|
20240226,183300,45247230769,620,620,620,620,0
|
|
20240226,183200,45247230769,620,620,620,620,0
|
|
20240226,183100,45247230769,620,620,620,620,0
|
|
20240226,183000,45247230769,620,620,620,620,0
|
|
20240226,182900,45247230769,620,620,620,620,0
|
|
20240226,182800,45247230769,620,620,620,620,0
|
|
20240226,182700,45247230769,620,620,620,620,0
|
|
20240226,182600,45247230769,620,620,620,620,0
|
|
20240226,182500,45247230769,620,620,620,620,0
|
|
20240226,182400,45247230769,620,620,620,620,0
|
|
20240226,182300,45247230769,620,620,620,620,0
|
|
20240226,182200,45247230769,620,620,620,620,0
|
|
20240226,182100,45247230769,620,620,620,620,0
|
|
20240226,182000,45247230769,620,620,620,620,0
|
|
20240226,181900,45247230769,620,620,620,620,0
|
|
20240226,181800,45247230769,620,620,620,620,0
|
|
20240226,181700,45247230769,620,620,620,620,0
|
|
20240226,181600,45247230769,620,620,620,620,302619
|
|
20240226,181500,45247230769,620,620,620,620,0
|
|
20240226,181400,45247230769,620,620,620,620,0
|
|
20240226,181300,45247230769,620,620,620,620,0
|
|
20240226,181200,45247230769,620,620,620,620,0
|
|
20240226,181100,45247230769,620,620,620,620,0
|
|
20240226,181000,45247230769,620,620,620,620,0
|
|
20240226,180900,45247230769,620,620,620,620,0
|
|
20240226,180800,45247230769,620,620,620,620,0
|
|
20240226,180700,45247230769,620,620,620,620,0
|
|
20240226,180600,45247230769,620,620,620,620,0
|
|
20240226,180500,45247230769,620,620,620,620,0
|
|
20240226,180400,45247230769,620,620,620,620,0
|
|
20240226,180300,45247230769,620,620,620,620,0
|
|
20240226,180200,45247230769,620,620,620,620,0
|
|
20240226,180100,45247230769,620,620,620,620,0
|
|
20240226,180000,45247230769,620,620,620,620,0
|
|
20240226,175900,45247230769,620,620,620,620,0
|
|
20240226,175800,45247230769,620,620,620,620,0
|
|
20240226,175700,45247230769,620,620,620,620,0
|
|
20240226,175600,45247230769,620,620,620,620,0
|
|
20240226,175500,45247230769,620,620,620,620,0
|
|
20240226,175400,45247230769,620,620,620,620,0
|
|
20240226,175300,45247230769,620,620,620,620,0
|
|
20240226,175200,45247230769,620,620,620,620,0
|
|
20240226,175100,45247230769,620,620,620,620,0
|
|
20240226,175000,45247230769,620,620,620,620,0
|
|
20240226,174900,45247230769,620,620,620,620,0
|
|
20240226,174800,45247230769,620,620,620,620,0
|
|
20240226,174700,45247230769,620,620,620,620,0
|
|
20240226,174600,45247230769,620,620,620,620,302619
|
|
20240226,174500,45247230769,620,620,620,620,0
|
|
20240226,174400,45247230769,620,620,620,620,0
|
|
20240226,174300,45247230769,620,620,620,620,0
|
|
20240226,174200,45247230769,620,620,620,620,0
|
|
20240226,174100,45247230769,620,620,620,620,0
|
|
20240226,174000,45247230769,620,620,620,620,0
|
|
20240226,173900,45247230769,620,620,620,620,0
|
|
20240226,173800,45247230769,620,620,620,620,0
|
|
20240226,173700,45247230769,620,620,620,620,0
|
|
20240226,173600,45247230769,620,620,620,620,0
|
|
20240226,173500,45247230769,620,620,620,620,0
|
|
20240226,173400,45247230769,620,620,620,620,0
|
|
20240226,173300,45247230769,620,620,620,620,0
|
|
20240226,173200,45247230769,620,620,620,620,0
|
|
20240226,173100,45247230769,620,620,620,620,0
|
|
20240226,173000,45247230769,620,620,620,620,0
|
|
20240226,172900,45247230769,620,620,620,620,0
|
|
20240226,172800,45247230769,620,620,620,620,0
|
|
20240226,172700,45247230769,620,620,620,620,0
|
|
20240226,172600,45247230769,620,620,620,620,0
|
|
20240226,172500,45247230769,620,620,620,620,0
|
|
20240226,172400,45247230769,620,620,620,620,0
|
|
20240226,172300,45247230769,620,620,620,620,0
|
|
20240226,172200,45247230769,620,620,620,620,0
|
|
20240226,172100,45247230769,620,620,620,620,0
|
|
20240226,172000,45247230769,620,620,620,620,0
|
|
20240226,171900,45247230769,620,620,620,620,0
|
|
20240226,171800,45247230769,620,620,620,620,0
|
|
20240226,171700,45247230769,620,620,620,620,0
|
|
20240226,171600,45247230769,620,620,620,620,302619
|
|
20240226,171500,45247230769,620,620,620,620,0
|
|
20240226,171400,45247230769,620,620,620,620,0
|
|
20240226,171300,45247230769,620,620,620,620,0
|
|
20240226,171200,45247230769,620,620,620,620,0
|
|
20240226,171100,45247230769,620,620,620,620,0
|
|
20240226,171000,45247230769,620,620,620,620,0
|
|
20240226,170900,45247230769,620,620,620,620,0
|
|
20240226,170800,45247230769,620,620,620,620,0
|
|
20240226,170700,45247230769,620,620,620,620,0
|
|
20240226,170600,45247230769,620,620,620,620,0
|
|
20240226,170500,45247230769,620,620,620,620,0
|
|
20240226,170400,45247230769,620,620,620,620,0
|
|
20240226,170300,45247230769,620,620,620,620,0
|
|
20240226,170200,45247230769,620,620,620,620,0
|
|
20240226,170100,45247230769,620,620,620,620,0
|
|
20240226,170000,45247230769,620,620,620,620,0
|
|
20240226,165900,45247230769,620,620,620,620,0
|
|
20240226,165800,45247230769,620,620,620,620,0
|
|
20240226,165700,45247230769,620,620,620,620,0
|
|
20240226,165600,45247230769,620,620,620,620,0
|
|
20240226,165500,45247230769,620,620,620,620,0
|
|
20240226,165400,45247230769,620,620,620,620,0
|
|
20240226,165300,45247230769,620,620,620,620,0
|
|
20240226,165200,45247230769,620,620,620,620,0
|
|
20240226,165100,45247230769,620,620,620,620,0
|
|
20240226,165000,45247230769,620,620,620,620,0
|
|
20240226,164900,45247230769,620,620,620,620,0
|
|
20240226,164800,45247230769,620,620,620,620,0
|
|
20240226,164700,45247230769,620,620,620,620,0
|
|
20240226,164600,45247230769,620,620,620,620,302619
|
|
20240226,164500,45247230769,620,620,620,620,0
|
|
20240226,164400,45247230769,620,620,620,620,0
|
|
20240226,164300,45247230769,620,620,620,620,0
|
|
20240226,164200,45247230769,620,620,620,620,0
|
|
20240226,164100,45247230769,620,620,620,620,0
|
|
20240226,164000,45247230769,620,620,620,620,0
|
|
20240226,163900,45247230769,620,620,620,620,0
|
|
20240226,163800,45247230769,620,620,620,620,0
|
|
20240226,163700,45247230769,620,620,620,620,0
|
|
20240226,163600,45247230769,620,620,620,620,0
|
|
20240226,163500,45247230769,620,620,620,620,0
|
|
20240226,163400,45247230769,620,620,620,620,0
|
|
20240226,163300,45247230769,620,620,620,620,0
|
|
20240226,163200,45247230769,620,620,620,620,0
|
|
20240226,163100,45247230769,620,620,620,620,0
|
|
20240226,163000,45247230769,620,620,620,620,0
|
|
20240226,162900,45247230769,620,620,620,620,0
|
|
20240226,162800,45247230769,620,620,620,620,0
|
|
20240226,162700,45247230769,620,620,620,620,0
|
|
20240226,162600,45247230769,620,620,620,620,0
|
|
20240226,162500,45247230769,620,620,620,620,0
|
|
20240226,162400,45247230769,620,620,620,620,0
|
|
20240226,162300,45247230769,620,620,620,620,0
|
|
20240226,162200,45247230769,620,620,620,620,0
|
|
20240226,162100,45247230769,620,620,620,620,0
|
|
20240226,162000,45247230769,620,620,620,620,0
|
|
20240226,161900,45247230769,620,620,620,620,0
|
|
20240226,161800,45247230769,620,620,620,620,0
|
|
20240226,161700,45247230769,620,620,620,620,0
|
|
20240226,161600,45247230769,620,620,620,620,302619
|
|
20240226,161500,45247230769,620,620,620,620,0
|
|
20240226,161400,45247230769,620,620,620,620,0
|
|
20240226,161300,45247230769,620,620,620,620,0
|
|
20240226,161200,45247230769,620,620,620,620,0
|
|
20240226,161100,45247230769,620,620,620,620,0
|
|
20240226,161000,45247230769,620,620,620,620,0
|
|
20240226,160900,45247230769,620,620,620,620,0
|
|
20240226,160800,45247230769,620,620,620,620,0
|
|
20240226,160700,45247230769,620,620,620,620,0
|
|
20240226,160600,45247230769,620,620,620,620,0
|
|
20240226,160500,45247230769,620,620,620,620,0
|
|
20240226,160400,45247230769,620,620,620,620,0
|
|
20240226,160300,45247230769,620,620,620,620,0
|
|
20240226,160200,45247230769,620,620,620,620,0
|
|
20240226,160100,45247230769,620,620,620,620,0
|
|
20240226,160000,45247230769,620,620,620,620,0
|
|
20240226,155900,45247230769,620,620,620,620,0
|
|
20240226,155800,45247230769,620,620,620,620,0
|
|
20240226,155700,45247230769,620,620,620,620,0
|
|
20240226,155600,45247230769,620,620,620,620,0
|
|
20240226,155500,45247230769,620,620,620,620,0
|
|
20240226,155400,45247230769,620,620,620,620,0
|
|
20240226,155300,45247230769,620,620,620,620,0
|
|
20240226,155200,45247230769,620,620,620,620,0
|
|
20240226,155100,45247230769,620,620,620,620,0
|
|
20240226,155000,45247230769,620,620,620,620,0
|
|
20240226,154900,45247230769,620,620,620,620,0
|
|
20240226,154800,45247230769,620,620,620,620,0
|
|
20240226,154700,45247230769,620,620,620,620,0
|
|
20240226,154600,45247230769,620,620,620,620,302619
|
|
20240226,154500,45247230769,620,620,620,620,0
|
|
20240226,154400,45247230769,620,620,620,620,0
|
|
20240226,154300,45247230769,620,620,620,620,0
|
|
20240226,154200,45247230769,620,620,620,620,0
|
|
20240226,154100,45247230769,620,620,620,620,0
|
|
20240226,154000,45247230769,620,620,620,620,0
|
|
20240226,153900,45247230769,620,620,620,620,0
|
|
20240226,153800,45247230769,620,620,620,620,0
|
|
20240226,153700,45247230769,620,620,620,620,0
|
|
20240226,153600,45247230769,620,620,620,620,0
|
|
20240226,153500,45247230769,620,620,620,620,0
|
|
20240226,153400,45247230769,620,620,620,620,0
|
|
20240226,153300,45247230769,620,620,620,620,0
|
|
20240226,153200,45247230769,620,620,620,620,0
|
|
20240226,153100,45247230769,620,620,620,620,0
|
|
20240226,153000,45247230769,620,620,620,620,302619
|
|
20240226,152900,45059606989,621,621,621,621,0
|
|
20240226,152800,45059606989,621,621,621,621,0
|
|
20240226,152700,45059606989,621,621,621,621,0
|
|
20240226,152600,45059606989,621,621,621,621,0
|
|
20240226,152500,45059606989,621,621,621,621,0
|
|
20240226,152400,45059606989,621,621,621,621,0
|
|
20240226,152300,45059606989,621,621,621,621,0
|
|
20240226,152200,45059606989,621,621,621,621,0
|
|
20240226,152100,45059606989,621,621,621,621,0
|
|
20240226,152000,45059606989,621,621,621,621,0
|
|
20240226,151900,45059606989,621,617,623,617,122216
|
|
20240226,151800,44983770507,618,618,619,615,78945
|
|
20240226,151700,44935121309,617,618,620,617,62968
|
|
20240226,151600,44896205992,618,618,619,616,37418
|
|
20240226,151500,44873101420,619,627,628,616,127459
|
|
20240226,151400,44793726889,626,620,627,620,183189
|
|
20240226,151300,44679430936,621,618,623,618,57550
|
|
20240226,151200,44643690981,619,626,627,613,101315
|
|
20240226,151100,44580830354,627,614,629,614,230694
|
|
20240226,151000,44437336789,613,615,616,613,46267
|
|
20240226,150900,44408915010,615,617,617,615,30931
|
|
20240226,150800,44389864600,617,617,618,616,37856
|
|
20240226,150700,44366493786,617,617,617,615,39011
|
|
20240226,150600,44342453857,617,618,618,617,48175
|
|
20240226,150500,44312727815,618,620,622,617,27250
|
|
20240226,150400,44295829737,615,619,621,615,50759
|
|
20240226,150300,44264446465,619,613,621,613,35465
|
|
20240226,150200,44242505024,613,612,613,611,26344
|
|
20240226,150100,44226367732,611,611,611,610,17808
|
|
20240226,150000,44215499301,611,614,614,611,43190
|
|
20240226,145900,44189044170,614,617,617,610,28664
|
|
20240226,145800,44171508410,617,613,624,612,60256
|
|
20240226,145700,44134197437,612,624,624,612,65243
|
|
20240226,145600,44093951748,623,622,625,621,174941
|
|
20240226,145500,43984904501,622,611,623,610,76645
|
|
20240226,145400,43937595211,613,609,615,608,45638
|
|
20240226,145300,43909747495,609,608,610,606,48076
|
|
20240226,145200,43880493660,608,608,608,605,61913
|
|
20240226,145100,43842948573,608,608,610,607,50285
|
|
20240226,145000,43812360313,608,615,615,608,64891
|
|
20240226,144900,43772736628,614,614,616,613,30378
|
|
20240226,144800,43754078313,615,611,619,608,37361
|
|
20240226,144700,43731183083,610,618,621,610,116097
|
|
20240226,144600,43660009790,621,627,627,614,134265
|
|
20240226,144500,43576843259,627,633,634,627,119334
|
|
20240226,144400,43501627734,634,622,636,622,290504
|
|
20240226,144300,43317876454,623,620,624,619,43287
|
|
20240226,144200,43291003226,621,622,624,620,33127
|
|
20240226,144100,43270407188,620,620,625,619,79886
|
|
20240226,144000,43220803039,621,625,629,617,152319
|
|
20240226,143900,43125980057,629,634,635,623,376109
|
|
20240226,143800,42888829308,631,618,636,617,454222
|
|
20240226,143700,42603611023,617,607,618,605,92215
|
|
20240226,143600,42547222426,607,608,609,605,50927
|
|
20240226,143500,42516343507,608,607,608,606,22438
|
|
20240226,143400,42502717795,607,611,611,607,28989
|
|
20240226,143300,42485051811,611,613,613,610,17785
|
|
20240226,143200,42474182254,613,613,613,611,33454
|
|
20240226,143100,42453691102,614,613,615,612,166937
|
|
20240226,143000,42351209641,612,605,613,605,28730
|
|
20240226,142900,42333695840,607,607,608,604,25527
|
|
20240226,142800,42318239762,607,606,607,605,9443
|
|
20240226,142700,42312517410,606,602,606,602,24385
|
|
20240226,142600,42297780173,604,606,606,602,28502
|
|
20240226,142500,42280582786,606,606,607,602,36174
|
|
20240226,142400,42258732538,606,607,609,605,21106
|
|
20240226,142300,42245934087,607,606,609,606,29137
|
|
20240226,142200,42228233496,607,606,608,602,43590
|
|
20240226,142100,42201865552,606,602,606,600,88049
|
|
20240226,142000,42148893020,604,610,610,600,132384
|
|
20240226,141900,42068931363,610,612,613,609,54867
|
|
20240226,141800,42035437525,611,613,613,610,35237
|
|
20240226,141700,42013899214,613,613,616,611,25025
|
|
20240226,141600,41998562632,612,616,616,612,26088
|
|
20240226,141500,41982570438,616,614,616,614,28119
|
|
20240226,141400,41965289631,614,612,615,612,19623
|
|
20240226,141300,41953251269,612,616,618,611,60932
|
|
20240226,141200,41915885864,616,624,625,615,71091
|
|
20240226,141100,41871770707,624,613,624,612,67756
|
|
20240226,141000,41830012033,615,614,616,612,73292
|
|
20240226,140900,41785069129,611,613,615,608,82176
|
|
20240226,140800,41734913640,613,619,619,613,36511
|
|
20240226,140700,41712427238,619,615,619,615,22628
|
|
20240226,140600,41698494793,615,618,618,613,22477
|
|
20240226,140500,41684654562,618,617,618,613,51933
|
|
20240226,140400,41652692579,618,619,623,617,24550
|
|
20240226,140300,41637512322,619,623,623,618,22726
|
|
20240226,140200,41623405003,623,626,627,621,38719
|
|
20240226,140100,41599286612,625,622,626,620,61227
|
|
20240226,140000,41561229687,621,616,623,616,41813
|
|
20240226,135900,41535298878,618,621,621,616,42189
|
|
20240226,135800,41509276581,621,619,621,606,174719
|
|
20240226,135700,41401927700,620,630,630,620,99057
|
|
20240226,135600,41340177208,630,629,630,629,16090
|
|
20240226,135500,41330055939,630,629,631,629,26410
|
|
20240226,135400,41313421101,629,627,630,627,29241
|
|
20240226,135300,41295051801,628,627,630,627,16456
|
|
20240226,135200,41284715895,628,630,631,626,67283
|
|
20240226,135100,41242431742,629,628,631,627,71716
|
|
20240226,135000,41197283836,628,633,633,627,92641
|
|
20240226,134900,41139062075,633,635,636,632,47977
|
|
20240226,134800,41108656988,635,636,637,634,72412
|
|
20240226,134700,41062592938,636,638,639,635,76465
|
|
20240226,134600,41013908718,639,635,641,628,197480
|
|
20240226,134500,40887982185,635,627,637,624,285059
|
|
20240226,134400,40708588128,627,624,629,614,109135
|
|
20240226,134300,40640578633,622,630,633,622,181983
|
|
20240226,134200,40526232203,631,630,636,627,274089
|
|
20240226,134100,40353357537,628,620,634,620,314363
|
|
20240226,134000,40156156209,620,615,620,611,181044
|
|
20240226,133900,40044765353,616,609,616,609,99787
|
|
20240226,133800,39983705081,610,603,610,602,95178
|
|
20240226,133700,39925911606,603,602,606,601,56852
|
|
20240226,133600,39891625265,601,602,605,600,193538
|
|
20240226,133500,39775184961,601,608,609,601,107722
|
|
20240226,133400,39710121193,608,612,613,602,257756
|
|
20240226,133300,39553479697,613,615,616,612,83420
|
|
20240226,133200,39502302235,615,616,616,614,40541
|
|
20240226,133100,39477364401,616,615,618,614,20513
|
|
20240226,133000,39464723244,615,618,618,613,75857
|
|
20240226,132900,39418112216,618,623,623,615,100992
|
|
20240226,132800,39355661837,622,622,625,622,32063
|
|
20240226,132700,39335674685,622,618,625,618,55866
|
|
20240226,132600,39300989877,618,615,621,613,104347
|
|
20240226,132500,39236629703,616,627,627,611,345259
|
|
20240226,132400,39022859886,627,630,630,627,73019
|
|
20240226,132300,38976989791,630,628,631,628,10369
|
|
20240226,132200,38970465311,628,629,629,627,23165
|
|
20240226,132100,38955909086,629,629,629,628,13681
|
|
20240226,132000,38947307740,628,629,630,628,23259
|
|
20240226,131900,38932678370,629,630,632,629,11077
|
|
20240226,131800,38925700255,630,630,631,630,8741
|
|
20240226,131700,38920191668,630,630,632,630,29471
|
|
20240226,131600,38901615899,630,632,632,630,21879
|
|
20240226,131500,38887813879,631,633,633,630,43410
|
|
20240226,131400,38860388598,632,630,633,630,55565
|
|
20240226,131300,38825320342,631,631,632,630,22080
|
|
20240226,131200,38811388037,632,629,632,628,35884
|
|
20240226,131100,38788812366,629,631,631,629,29068
|
|
20240226,131000,38770495742,632,633,634,630,11056
|
|
20240226,130900,38763517475,633,630,634,628,61747
|
|
20240226,130800,38724623588,630,628,630,627,53137
|
|
20240226,130700,38691233102,628,632,632,628,123814
|
|
20240226,130600,38613231256,632,633,635,631,24951
|
|
20240226,130500,38597459702,632,632,633,631,33813
|
|
20240226,130400,38576098775,632,634,635,632,47866
|
|
20240226,130300,38545817050,634,634,637,633,41146
|
|
20240226,130200,38519743484,634,635,635,633,25184
|
|
20240226,130100,38503790426,635,637,639,635,23859
|
|
20240226,130000,38488620130,637,637,639,636,20527
|
|
20240226,125900,38475529367,638,636,639,635,23035
|
|
20240226,125800,38460868264,637,635,639,635,13043
|
|
20240226,125700,38452563833,638,636,638,634,25937
|
|
20240226,125600,38436085840,639,636,639,635,27123
|
|
20240226,125500,38418853830,636,639,639,636,23187
|
|
20240226,125400,38404071853,638,639,640,638,13159
|
|
20240226,125300,38395664965,639,641,642,638,31301
|
|
20240226,125200,38375626192,642,635,642,635,36645
|
|
20240226,125100,38352232973,635,637,638,634,45270
|
|
20240226,125000,38323465566,638,637,638,636,17964
|
|
20240226,124900,38312025091,637,637,638,636,11996
|
|
20240226,124800,38304387924,636,635,639,635,21692
|
|
20240226,124700,38290596102,639,634,639,632,47295
|
|
20240226,124600,38260606312,635,636,638,632,54467
|
|
20240226,124500,38226076664,636,636,640,634,29322
|
|
20240226,124400,38207447852,637,640,640,633,30485
|
|
20240226,124300,38188046006,638,643,644,638,105998
|
|
20240226,124200,38120215514,642,641,644,639,45159
|
|
20240226,124100,38091272726,641,642,642,640,47113
|
|
20240226,124000,38061076099,641,646,646,640,87439
|
|
20240226,123900,38004873746,645,649,650,645,84113
|
|
20240226,123800,37950449424,649,646,650,644,189149
|
|
20240226,123700,37827920538,644,634,646,634,110140
|
|
20240226,123600,37757189885,634,633,635,632,11994
|
|
20240226,123500,37749591121,632,632,633,631,17989
|
|
20240226,123400,37738208565,632,633,634,628,186342
|
|
20240226,123300,37620672438,634,635,636,633,52584
|
|
20240226,123200,37587325069,635,639,640,635,43729
|
|
20240226,123100,37559486609,639,641,641,639,27327
|
|
20240226,123000,37542007159,640,640,640,638,29951
|
|
20240226,122900,37522847685,640,638,641,636,36519
|
|
20240226,122800,37499505651,638,639,642,637,30046
|
|
20240226,122700,37480290113,639,637,639,636,27902
|
|
20240226,122600,37462526026,637,635,637,634,38895
|
|
20240226,122500,37437829514,636,638,638,635,15196
|
|
20240226,122400,37428152998,637,636,638,635,13740
|
|
20240226,122300,37419401137,636,635,636,634,20049
|
|
20240226,122200,37406678303,634,636,637,633,36367
|
|
20240226,122100,37383605989,636,637,637,634,51637
|
|
20240226,122000,37350844237,637,637,638,635,32470
|
|
20240226,121900,37330169035,637,637,637,633,75467
|
|
20240226,121800,37282271003,636,637,638,635,63978
|
|
20240226,121700,37241569820,637,640,641,637,39278
|
|
20240226,121600,37216498436,639,642,642,639,20282
|
|
20240226,121500,37203509501,639,642,642,638,31036
|
|
20240226,121400,37183681773,642,642,642,636,124547
|
|
20240226,121300,37104072824,641,642,642,641,30979
|
|
20240226,121200,37084205431,641,641,642,640,72725
|
|
20240226,121100,37037593497,641,644,645,640,72465
|
|
20240226,121000,36991055084,644,646,649,644,48933
|
|
20240226,120900,36959477096,645,649,651,645,93884
|
|
20240226,120800,36898669360,650,649,651,647,107617
|
|
20240226,120700,36828712401,649,647,649,647,23992
|
|
20240226,120600,36813163988,650,651,651,645,134253
|
|
20240226,120500,36726138716,651,642,655,642,164087
|
|
20240226,120400,36619565970,643,640,643,639,29598
|
|
20240226,120300,36600566962,639,640,641,639,42613
|
|
20240226,120200,36573283265,640,643,643,639,40015
|
|
20240226,120100,36547631046,643,639,643,638,61772
|
|
20240226,120000,36508005854,640,642,642,638,84319
|
|
20240226,115900,36454078712,642,642,643,639,44493
|
|
20240226,115800,36425589447,641,642,642,637,98277
|
|
20240226,115700,36362752377,642,644,645,641,58723
|
|
20240226,115600,36325013562,645,646,647,643,53033
|
|
20240226,115500,36290817044,646,645,646,638,213149
|
|
20240226,115400,36153903519,644,649,655,644,410023
|
|
20240226,115300,35886939980,650,647,650,646,113674
|
|
20240226,115200,35813190378,646,648,649,645,67862
|
|
20240226,115100,35769333547,648,647,650,645,51547
|
|
20240226,115000,35736042304,646,650,654,645,121323
|
|
20240226,114900,35657053233,650,645,650,643,131509
|
|
20240226,114800,35571928102,644,647,648,642,171355
|
|
20240226,114700,35461403924,648,654,654,647,121877
|
|
20240226,114600,35382030391,654,645,654,644,346827
|
|
20240226,114500,35156895281,645,649,649,644,146218
|
|
20240226,114400,35062275104,647,649,650,645,175496
|
|
20240226,114300,34948480411,649,636,650,636,460246
|
|
20240226,114200,34652473048,636,633,636,632,32606
|
|
20240226,114100,34631759611,635,637,637,631,82069
|
|
20240226,114000,34579624383,636,637,638,636,117129
|
|
20240226,113900,34505022561,638,636,640,636,208772
|
|
20240226,113800,34371733248,637,626,637,625,135983
|
|
20240226,113700,34286360613,626,629,629,626,25916
|
|
20240226,113600,34270096863,630,630,631,629,50580
|
|
20240226,113500,34238234189,630,629,630,628,10924
|
|
20240226,113400,34231357780,629,631,634,626,55303
|
|
20240226,113300,34196592197,630,636,636,630,74832
|
|
20240226,113200,34149187046,636,638,638,636,58179
|
|
20240226,113100,34112121520,637,636,639,635,39468
|
|
20240226,113000,34086942098,638,641,642,633,149973
|
|
20240226,112900,33991284747,639,633,642,632,131968
|
|
20240226,112800,33907144807,633,631,633,630,33405
|
|
20240226,112700,33886027753,630,631,631,630,25432
|
|
20240226,112600,33869990409,630,625,635,625,117372
|
|
20240226,112500,33796319781,625,627,627,625,47401
|
|
20240226,112400,33766665706,626,627,628,625,51520
|
|
20240226,112300,33734370904,629,626,629,626,53357
|
|
20240226,112200,33700912630,626,629,631,626,65510
|
|
20240226,112100,33659774599,630,629,632,629,14149
|
|
20240226,112000,33650863726,628,628,630,627,41501
|
|
20240226,111900,33624795526,630,627,630,624,179548
|
|
20240226,111800,33512367113,628,635,637,627,324713
|
|
20240226,111700,33307216745,637,638,639,635,77457
|
|
20240226,111600,33257894186,639,639,639,637,30217
|
|
20240226,111500,33238631689,639,636,640,636,26089
|
|
20240226,111400,33221986514,640,639,642,634,96562
|
|
20240226,111300,33160412879,640,640,642,639,63927
|
|
20240226,111200,33119477541,641,639,642,639,70947
|
|
20240226,111100,33074023945,640,637,640,634,25980
|
|
20240226,111000,33057455180,637,636,639,633,44622
|
|
20240226,110900,33029090289,635,637,639,634,50211
|
|
20240226,110800,32997207860,636,640,641,633,122709
|
|
20240226,110700,32919085550,638,642,642,637,27493
|
|
20240226,110600,32901504746,641,635,643,634,79071
|
|
20240226,110500,32851039058,634,640,640,633,59101
|
|
20240226,110400,32813517729,640,642,644,636,94962
|
|
20240226,110300,32752701007,644,640,647,639,153429
|
|
20240226,110200,32654041589,640,633,640,632,79098
|
|
20240226,110100,32603743869,634,632,635,632,40130
|
|
20240226,110000,32578304463,632,634,635,631,66465
|
|
20240226,105900,32536292662,633,630,634,630,58943
|
|
20240226,105800,32499077769,630,633,635,630,83924
|
|
20240226,105700,32446073862,632,635,636,632,81221
|
|
20240226,105600,32394510438,635,633,637,632,62833
|
|
20240226,105500,32354703876,632,640,640,631,187402
|
|
20240226,105400,32235956595,640,639,642,638,85733
|
|
20240226,105300,32181123815,639,639,640,638,14222
|
|
20240226,105200,32172036240,639,640,640,637,22297
|
|
20240226,105100,32157793003,640,636,643,634,61367
|
|
20240226,105000,32118758394,636,637,640,634,118199
|
|
20240226,104900,32043596120,637,644,647,634,205103
|
|
20240226,104800,31912536354,646,648,655,640,303650
|
|
20240226,104700,31715526145,647,644,647,642,104859
|
|
20240226,104600,31647866794,645,644,646,639,77471
|
|
20240226,104500,31598076337,644,640,646,636,64394
|
|
20240226,104400,31556809741,640,646,646,633,103123
|
|
20240226,104300,31490973032,643,648,650,642,97585
|
|
20240226,104200,31427958263,648,641,651,637,129655
|
|
20240226,104100,31344269250,648,645,658,640,397952
|
|
20240226,104000,31085561604,646,635,646,633,147134
|
|
20240226,103900,30991345815,634,637,638,634,167607
|
|
20240226,103800,30884882953,637,639,639,635,122434
|
|
20240226,103700,30806952876,638,641,643,635,110058
|
|
20240226,103600,30736726046,641,646,650,640,128396
|
|
20240226,103500,30654040170,647,650,657,640,249790
|
|
20240226,103400,30491941181,653,635,658,634,615834
|
|
20240226,103300,30094531194,634,637,637,632,48616
|
|
20240226,103200,30063678109,637,635,638,631,73213
|
|
20240226,103100,30017141170,635,634,635,630,55362
|
|
20240226,103000,29982122397,634,638,638,627,93202
|
|
20240226,102900,29922968497,638,629,638,628,219150
|
|
20240226,102800,29784207409,629,620,629,619,89880
|
|
20240226,102700,29728132700,620,625,626,619,184132
|
|
20240226,102600,29613578325,626,625,628,625,42235
|
|
20240226,102500,29587136648,625,629,629,625,40695
|
|
20240226,102400,29561621645,630,625,631,624,79175
|
|
20240226,102300,29511916323,625,623,626,622,84300
|
|
20240226,102200,29459388233,623,627,632,623,90737
|
|
20240226,102100,29402508210,627,628,629,623,122221
|
|
20240226,102000,29325911638,628,635,637,626,235291
|
|
20240226,101900,29177455940,635,632,637,631,204074
|
|
20240226,101800,29048153563,632,631,633,627,346612
|
|
20240226,101700,28829781977,631,622,631,615,286409
|
|
20240226,101600,28651593568,622,621,623,611,387660
|
|
20240226,101500,28412211933,622,627,628,611,543381
|
|
20240226,101400,28075129497,628,632,635,626,287693
|
|
20240226,101300,27893989442,633,622,633,620,479134
|
|
20240226,101200,27593933010,622,645,645,622,705727
|
|
20240226,101100,27145028393,644,643,647,641,200037
|
|
20240226,101000,27016166753,647,650,651,642,268622
|
|
20240226,100900,26842653204,650,658,659,647,412320
|
|
20240226,100800,26574157258,658,661,664,655,248768
|
|
20240226,100700,26410017332,661,657,665,653,136282
|
|
20240226,100600,26319967763,657,658,661,653,266532
|
|
20240226,100500,26145044761,658,666,667,657,249129
|
|
20240226,100400,25980290346,666,657,668,656,237146
|
|
20240226,100300,25823180163,657,663,663,656,265948
|
|
20240226,100200,25647940578,661,664,672,657,616053
|
|
20240226,100100,25236919937,664,660,666,655,362100
|
|
20240226,100000,24997399764,659,655,660,655,158469
|
|
20240226,095900,24893087981,656,661,665,653,369708
|
|
20240226,095800,24650235391,661,654,669,654,487135
|
|
20240226,095700,24327846642,654,648,655,647,216245
|
|
20240226,095600,24187292239,649,648,654,647,154867
|
|
20240226,095500,24086689467,649,655,655,648,213653
|
|
20240226,095400,23947463778,655,658,659,646,328023
|
|
20240226,095300,23733226890,655,639,670,637,855207
|
|
20240226,095200,23174296973,637,645,646,635,426174
|
|
20240226,095100,22902183528,645,639,647,637,612468
|
|
20240226,095000,22509385136,639,661,661,639,914577
|
|
20240226,094900,21917801327,661,670,672,652,795370
|
|
20240226,094800,21393546042,670,661,676,660,1781045
|
|
20240226,094700,20201708359,660,654,664,650,1078880
|
|
20240226,094600,19492926690,653,665,667,651,1964601
|
|
20240226,094500,18198531364,665,647,667,646,1268029
|
|
20240226,094400,17370358330,643,643,643,643,0
|
|
20240226,094300,17370358330,643,617,643,616,1831086
|
|
20240226,094200,16211397631,617,600,617,600,613356
|
|
20240226,094100,15837223831,598,599,602,598,156121
|
|
20240226,094000,15743531128,599,597,599,594,62343
|
|
20240226,093900,15706337030,597,599,600,595,75449
|
|
20240226,093800,15661228532,599,603,604,599,161272
|
|
20240226,093700,15564317885,602,604,604,600,177427
|
|
20240226,093600,15457423846,604,596,604,594,175158
|
|
20240226,093500,15352246667,596,596,603,591,378716
|
|
20240226,093400,15125499515,596,592,597,589,113945
|
|
20240226,093300,15057860821,594,591,594,585,254630
|
|
20240226,093200,14907853699,592,586,594,586,209095
|
|
20240226,093100,14784446856,586,589,597,585,511473
|
|
20240226,093000,14482496848,589,603,605,588,770737
|
|
20240226,092900,14022062984,603,603,608,600,284838
|
|
20240226,092800,13850500579,603,607,607,602,183873
|
|
20240226,092700,13739572648,607,614,616,602,418249
|
|
20240226,092600,13485324253,612,610,618,608,282036
|
|
20240226,092500,13312311183,610,617,619,607,359478
|
|
20240226,092400,13092016800,617,606,617,602,245659
|
|
20240226,092300,12942667028,607,601,612,600,251921
|
|
20240226,092200,12789729202,604,608,609,599,451904
|
|
20240226,092100,12517288655,608,612,615,602,349540
|
|
20240226,092000,12304818548,614,621,621,607,545794
|
|
20240226,091900,11970498265,621,610,623,610,740769
|
|
20240226,091800,11513139521,610,603,622,601,651391
|
|
20240226,091700,11113751208,601,607,611,600,437560
|
|
20240226,091600,10849422800,610,600,612,595,686909
|
|
20240226,091500,10434809257,599,595,611,590,879065
|
|
20240226,091400,9905192904,593,602,615,593,1073102
|
|
20240226,091300,9255458433,603,619,640,597,2122656
|
|
20240226,091200,7931980687,618,613,629,607,2166755
|
|
20240226,091100,6586758643,613,600,616,590,2355470
|
|
20240226,091000,5161994566,601,585,603,582,2221395
|
|
20240226,090900,3851461555,571,571,571,571,0
|
|
20240226,090800,3851461555,571,551,571,550,361865
|
|
20240226,090700,3648119522,551,537,552,531,753619
|
|
20240226,090600,3236922632,537,536,538,523,564115
|
|
20240226,090500,2936953669,537,520,547,518,1407073
|
|
20240226,090400,2198002446,514,514,514,514,0
|
|
20240226,090300,2198002446,514,514,514,514,0
|
|
20240226,090200,2198002446,514,571,580,514,3903054
|
|
20240226,090100,0,536,536,536,536,0
|
|
20240226,090000,0,536,536,536,536,0
|