601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185800,1285437243,1473,1473,1473,1473,24742
|
|
20240226,185700,1285437243,1473,1473,1473,1473,0
|
|
20240226,185600,1285437243,1473,1473,1473,1473,0
|
|
20240226,185500,1285437243,1473,1473,1473,1473,0
|
|
20240226,185400,1285437243,1473,1473,1473,1473,0
|
|
20240226,185300,1285437243,1473,1473,1473,1473,0
|
|
20240226,185200,1285437243,1473,1473,1473,1473,0
|
|
20240226,185100,1285437243,1473,1473,1473,1473,0
|
|
20240226,185000,1285437243,1473,1473,1473,1473,0
|
|
20240226,184900,1285437243,1473,1473,1473,1473,0
|
|
20240226,184800,1285437243,1473,1473,1473,1473,0
|
|
20240226,184700,1285437243,1473,1473,1473,1473,0
|
|
20240226,184600,1285437243,1473,1473,1473,1473,0
|
|
20240226,184500,1285437243,1473,1473,1473,1473,0
|
|
20240226,184400,1285437243,1473,1473,1473,1473,0
|
|
20240226,184300,1285437243,1473,1473,1473,1473,0
|
|
20240226,184200,1285437243,1473,1473,1473,1473,0
|
|
20240226,184100,1285437243,1473,1473,1473,1473,0
|
|
20240226,184000,1285437243,1473,1473,1473,1473,0
|
|
20240226,183900,1285437243,1473,1473,1473,1473,0
|
|
20240226,183800,1285437243,1473,1473,1473,1473,0
|
|
20240226,183700,1285437243,1473,1473,1473,1473,0
|
|
20240226,183600,1285437243,1473,1473,1473,1473,0
|
|
20240226,183500,1285437243,1473,1473,1473,1473,0
|
|
20240226,183400,1285437243,1473,1473,1473,1473,0
|
|
20240226,183300,1285437243,1473,1473,1473,1473,0
|
|
20240226,183200,1285437243,1473,1473,1473,1473,0
|
|
20240226,183100,1285437243,1473,1473,1473,1473,0
|
|
20240226,183000,1285437243,1473,1473,1473,1473,0
|
|
20240226,182900,1285437243,1473,1473,1473,1473,0
|
|
20240226,182800,1285437243,1473,1473,1473,1473,24742
|
|
20240226,182700,1285437243,1473,1473,1473,1473,0
|
|
20240226,182600,1285437243,1473,1473,1473,1473,0
|
|
20240226,182500,1285437243,1473,1473,1473,1473,0
|
|
20240226,182400,1285437243,1473,1473,1473,1473,0
|
|
20240226,182300,1285437243,1473,1473,1473,1473,0
|
|
20240226,182200,1285437243,1473,1473,1473,1473,0
|
|
20240226,182100,1285437243,1473,1473,1473,1473,0
|
|
20240226,182000,1285437243,1473,1473,1473,1473,0
|
|
20240226,181900,1285437243,1473,1473,1473,1473,0
|
|
20240226,181800,1285437243,1473,1473,1473,1473,0
|
|
20240226,181700,1285437243,1473,1473,1473,1473,0
|
|
20240226,181600,1285437243,1473,1473,1473,1473,0
|
|
20240226,181500,1285437243,1473,1473,1473,1473,0
|
|
20240226,181400,1285437243,1473,1473,1473,1473,0
|
|
20240226,181300,1285437243,1473,1473,1473,1473,0
|
|
20240226,181200,1285437243,1473,1473,1473,1473,0
|
|
20240226,181100,1285437243,1473,1473,1473,1473,0
|
|
20240226,181000,1285437243,1473,1473,1473,1473,0
|
|
20240226,180900,1285437243,1473,1473,1473,1473,0
|
|
20240226,180800,1285437243,1473,1473,1473,1473,0
|
|
20240226,180700,1285437243,1473,1473,1473,1473,0
|
|
20240226,180600,1285437243,1473,1473,1473,1473,0
|
|
20240226,180500,1285437243,1473,1473,1473,1473,0
|
|
20240226,180400,1285437243,1473,1473,1473,1473,0
|
|
20240226,180300,1285437243,1473,1473,1473,1473,0
|
|
20240226,180200,1285437243,1473,1473,1473,1473,0
|
|
20240226,180100,1285437243,1473,1473,1473,1473,0
|
|
20240226,180000,1285437243,1473,1473,1473,1473,0
|
|
20240226,175900,1285437243,1473,1473,1473,1473,0
|
|
20240226,175800,1285437243,1473,1473,1473,1473,24742
|
|
20240226,175700,1285437243,1473,1473,1473,1473,0
|
|
20240226,175600,1285437243,1473,1473,1473,1473,0
|
|
20240226,175500,1285437243,1473,1473,1473,1473,0
|
|
20240226,175400,1285437243,1473,1473,1473,1473,0
|
|
20240226,175300,1285437243,1473,1473,1473,1473,0
|
|
20240226,175200,1285437243,1473,1473,1473,1473,0
|
|
20240226,175100,1285437243,1473,1473,1473,1473,0
|
|
20240226,175000,1285437243,1473,1473,1473,1473,0
|
|
20240226,174900,1285437243,1473,1473,1473,1473,0
|
|
20240226,174800,1285437243,1473,1473,1473,1473,0
|
|
20240226,174700,1285437243,1473,1473,1473,1473,0
|
|
20240226,174600,1285437243,1473,1473,1473,1473,0
|
|
20240226,174500,1285437243,1473,1473,1473,1473,0
|
|
20240226,174400,1285437243,1473,1473,1473,1473,0
|
|
20240226,174300,1285437243,1473,1473,1473,1473,0
|
|
20240226,174200,1285437243,1473,1473,1473,1473,0
|
|
20240226,174100,1285437243,1473,1473,1473,1473,0
|
|
20240226,174000,1285437243,1473,1473,1473,1473,0
|
|
20240226,173900,1285437243,1473,1473,1473,1473,0
|
|
20240226,173800,1285437243,1473,1473,1473,1473,0
|
|
20240226,173700,1285437243,1473,1473,1473,1473,0
|
|
20240226,173600,1285437243,1473,1473,1473,1473,0
|
|
20240226,173500,1285437243,1473,1473,1473,1473,0
|
|
20240226,173400,1285437243,1473,1473,1473,1473,0
|
|
20240226,173300,1285437243,1473,1473,1473,1473,0
|
|
20240226,173200,1285437243,1473,1473,1473,1473,0
|
|
20240226,173100,1285437243,1473,1473,1473,1473,0
|
|
20240226,173000,1285437243,1473,1473,1473,1473,0
|
|
20240226,172900,1285437243,1473,1473,1473,1473,0
|
|
20240226,172800,1285437243,1473,1473,1473,1473,24742
|
|
20240226,172700,1285437243,1473,1473,1473,1473,0
|
|
20240226,172600,1285437243,1473,1473,1473,1473,0
|
|
20240226,172500,1285437243,1473,1473,1473,1473,0
|
|
20240226,172400,1285437243,1473,1473,1473,1473,0
|
|
20240226,172300,1285437243,1473,1473,1473,1473,0
|
|
20240226,172200,1285437243,1473,1473,1473,1473,0
|
|
20240226,172100,1285437243,1473,1473,1473,1473,0
|
|
20240226,172000,1285437243,1473,1473,1473,1473,0
|
|
20240226,171900,1285437243,1473,1473,1473,1473,0
|
|
20240226,171800,1285437243,1473,1473,1473,1473,0
|
|
20240226,171700,1285437243,1473,1473,1473,1473,0
|
|
20240226,171600,1285437243,1473,1473,1473,1473,0
|
|
20240226,171500,1285437243,1473,1473,1473,1473,0
|
|
20240226,171400,1285437243,1473,1473,1473,1473,0
|
|
20240226,171300,1285437243,1473,1473,1473,1473,0
|
|
20240226,171200,1285437243,1473,1473,1473,1473,0
|
|
20240226,171100,1285437243,1473,1473,1473,1473,0
|
|
20240226,171000,1285437243,1473,1473,1473,1473,0
|
|
20240226,170900,1285437243,1473,1473,1473,1473,0
|
|
20240226,170800,1285437243,1473,1473,1473,1473,0
|
|
20240226,170700,1285437243,1473,1473,1473,1473,0
|
|
20240226,170600,1285437243,1473,1473,1473,1473,0
|
|
20240226,170500,1285437243,1473,1473,1473,1473,0
|
|
20240226,170400,1285437243,1473,1473,1473,1473,0
|
|
20240226,170300,1285437243,1473,1473,1473,1473,0
|
|
20240226,170200,1285437243,1473,1473,1473,1473,0
|
|
20240226,170100,1285437243,1473,1473,1473,1473,0
|
|
20240226,170000,1285437243,1473,1473,1473,1473,0
|
|
20240226,165900,1285437243,1473,1473,1473,1473,0
|
|
20240226,165800,1285437243,1473,1473,1473,1473,24742
|
|
20240226,165700,1285437243,1473,1473,1473,1473,0
|
|
20240226,165600,1285437243,1473,1473,1473,1473,0
|
|
20240226,165500,1285437243,1473,1473,1473,1473,0
|
|
20240226,165400,1285437243,1473,1473,1473,1473,0
|
|
20240226,165300,1285437243,1473,1473,1473,1473,0
|
|
20240226,165200,1285437243,1473,1473,1473,1473,0
|
|
20240226,165100,1285437243,1473,1473,1473,1473,0
|
|
20240226,165000,1285437243,1473,1473,1473,1473,0
|
|
20240226,164900,1285437243,1473,1473,1473,1473,0
|
|
20240226,164800,1285437243,1473,1473,1473,1473,0
|
|
20240226,164700,1285437243,1473,1473,1473,1473,0
|
|
20240226,164600,1285437243,1473,1473,1473,1473,0
|
|
20240226,164500,1285437243,1473,1473,1473,1473,0
|
|
20240226,164400,1285437243,1473,1473,1473,1473,0
|
|
20240226,164300,1285437243,1473,1473,1473,1473,0
|
|
20240226,164200,1285437243,1473,1473,1473,1473,0
|
|
20240226,164100,1285437243,1473,1473,1473,1473,0
|
|
20240226,164000,1285437243,1473,1473,1473,1473,0
|
|
20240226,163900,1285437243,1473,1473,1473,1473,0
|
|
20240226,163800,1285437243,1473,1473,1473,1473,0
|
|
20240226,163700,1285437243,1473,1473,1473,1473,0
|
|
20240226,163600,1285437243,1473,1473,1473,1473,0
|
|
20240226,163500,1285437243,1473,1473,1473,1473,0
|
|
20240226,163400,1285437243,1473,1473,1473,1473,0
|
|
20240226,163300,1285437243,1473,1473,1473,1473,0
|
|
20240226,163200,1285437243,1473,1473,1473,1473,0
|
|
20240226,163100,1285437243,1473,1473,1473,1473,0
|
|
20240226,163000,1285437243,1473,1473,1473,1473,0
|
|
20240226,162900,1285437243,1473,1473,1473,1473,0
|
|
20240226,162800,1285437243,1473,1473,1473,1473,24742
|
|
20240226,162700,1285437243,1473,1473,1473,1473,0
|
|
20240226,162600,1285437243,1473,1473,1473,1473,0
|
|
20240226,162500,1285437243,1473,1473,1473,1473,0
|
|
20240226,162400,1285437243,1473,1473,1473,1473,0
|
|
20240226,162300,1285437243,1473,1473,1473,1473,0
|
|
20240226,162200,1285437243,1473,1473,1473,1473,0
|
|
20240226,162100,1285437243,1473,1473,1473,1473,0
|
|
20240226,162000,1285437243,1473,1473,1473,1473,0
|
|
20240226,161900,1285437243,1473,1473,1473,1473,0
|
|
20240226,161800,1285437243,1473,1473,1473,1473,0
|
|
20240226,161700,1285437243,1473,1473,1473,1473,0
|
|
20240226,161600,1285437243,1473,1473,1473,1473,0
|
|
20240226,161500,1285437243,1473,1473,1473,1473,0
|
|
20240226,161400,1285437243,1473,1473,1473,1473,0
|
|
20240226,161300,1285437243,1473,1473,1473,1473,0
|
|
20240226,161200,1285437243,1473,1473,1473,1473,0
|
|
20240226,161100,1285437243,1473,1473,1473,1473,0
|
|
20240226,161000,1285437243,1473,1473,1473,1473,0
|
|
20240226,160900,1285437243,1473,1473,1473,1473,0
|
|
20240226,160800,1285437243,1473,1473,1473,1473,0
|
|
20240226,160700,1285437243,1473,1473,1473,1473,0
|
|
20240226,160600,1285437243,1473,1473,1473,1473,0
|
|
20240226,160500,1285437243,1473,1473,1473,1473,0
|
|
20240226,160400,1285437243,1473,1473,1473,1473,0
|
|
20240226,160300,1285437243,1473,1473,1473,1473,0
|
|
20240226,160200,1285437243,1473,1473,1473,1473,0
|
|
20240226,160100,1285437243,1473,1473,1473,1473,0
|
|
20240226,160000,1285437243,1473,1473,1473,1473,0
|
|
20240226,155900,1285437243,1473,1473,1473,1473,0
|
|
20240226,155800,1285437243,1473,1473,1473,1473,24742
|
|
20240226,155700,1285437243,1473,1473,1473,1473,0
|
|
20240226,155600,1285437243,1473,1473,1473,1473,0
|
|
20240226,155500,1285437243,1473,1473,1473,1473,0
|
|
20240226,155400,1285437243,1473,1473,1473,1473,0
|
|
20240226,155300,1285437243,1473,1473,1473,1473,0
|
|
20240226,155200,1285437243,1473,1473,1473,1473,0
|
|
20240226,155100,1285437243,1473,1473,1473,1473,0
|
|
20240226,155000,1285437243,1473,1473,1473,1473,0
|
|
20240226,154900,1285437243,1473,1473,1473,1473,0
|
|
20240226,154800,1285437243,1473,1473,1473,1473,0
|
|
20240226,154700,1285437243,1473,1473,1473,1473,0
|
|
20240226,154600,1285437243,1473,1473,1473,1473,0
|
|
20240226,154500,1285437243,1473,1473,1473,1473,0
|
|
20240226,154400,1285437243,1473,1473,1473,1473,0
|
|
20240226,154300,1285437243,1473,1473,1473,1473,0
|
|
20240226,154200,1285437243,1473,1473,1473,1473,0
|
|
20240226,154100,1285437243,1473,1473,1473,1473,0
|
|
20240226,154000,1285437243,1473,1473,1473,1473,0
|
|
20240226,153900,1285437243,1473,1473,1473,1473,0
|
|
20240226,153800,1285437243,1473,1473,1473,1473,0
|
|
20240226,153700,1285437243,1473,1473,1473,1473,0
|
|
20240226,153600,1285437243,1473,1473,1473,1473,0
|
|
20240226,153500,1285437243,1473,1473,1473,1473,0
|
|
20240226,153400,1285437243,1473,1473,1473,1473,0
|
|
20240226,153300,1285437243,1473,1473,1473,1473,0
|
|
20240226,153200,1285437243,1473,1473,1473,1473,0
|
|
20240226,153100,1285437243,1473,1473,1473,1473,0
|
|
20240226,153000,1285437243,1473,1473,1473,1473,24742
|
|
20240226,152900,1248992277,1473,1473,1473,1473,0
|
|
20240226,152800,1248992277,1473,1473,1473,1473,0
|
|
20240226,152700,1248992277,1473,1473,1473,1473,0
|
|
20240226,152600,1248992277,1473,1473,1473,1473,0
|
|
20240226,152500,1248992277,1473,1473,1473,1473,0
|
|
20240226,152400,1248992277,1473,1473,1473,1473,0
|
|
20240226,152300,1248992277,1473,1473,1473,1473,0
|
|
20240226,152200,1248992277,1473,1473,1473,1473,0
|
|
20240226,152100,1248992277,1473,1473,1473,1473,0
|
|
20240226,152000,1248992277,1473,1473,1473,1473,0
|
|
20240226,151900,1248992277,1473,1464,1473,1464,2540
|
|
20240226,151800,1245263051,1462,1457,1462,1457,1247
|
|
20240226,151700,1243439945,1455,1463,1463,1455,486
|
|
20240226,151600,1242732008,1455,1455,1459,1445,12395
|
|
20240226,151500,1224719074,1447,1459,1459,1447,17739
|
|
20240226,151400,1198952904,1458,1456,1460,1456,2383
|
|
20240226,151300,1195480550,1456,1460,1461,1456,5678
|
|
20240226,151200,1187205495,1460,1459,1460,1459,1540
|
|
20240226,151100,1184958575,1459,1460,1460,1459,524
|
|
20240226,151000,1184194019,1465,1460,1465,1460,444
|
|
20240226,150900,1183545279,1465,1459,1465,1459,591
|
|
20240226,150800,1182682524,1459,1460,1460,1459,100
|
|
20240226,150700,1182536534,1459,1465,1465,1459,4046
|
|
20240226,150600,1176628681,1466,1465,1470,1465,1217
|
|
20240226,150500,1174843916,1461,1473,1473,1461,8649
|
|
20240226,150400,1162145240,1472,1470,1473,1470,3500
|
|
20240226,150300,1157000029,1470,1471,1477,1470,2527
|
|
20240226,150200,1153283032,1470,1470,1470,1470,150
|
|
20240226,150100,1153062532,1471,1467,1471,1467,530
|
|
20240226,150000,1152284982,1467,1471,1471,1467,572
|
|
20240226,145900,1151444324,1471,1473,1473,1471,521
|
|
20240226,145800,1150676931,1467,1467,1467,1467,443
|
|
20240226,145700,1150027050,1467,1462,1467,1460,310
|
|
20240226,145600,1149574080,1460,1476,1476,1460,6414
|
|
20240226,145500,1140201110,1478,1479,1479,1475,1009
|
|
20240226,145400,1138710199,1479,1465,1479,1464,9825
|
|
20240226,145300,1124297549,1467,1464,1467,1464,762
|
|
20240226,145200,1123181768,1464,1464,1464,1464,1161
|
|
20240226,145100,1121482064,1465,1454,1465,1454,617
|
|
20240226,145000,1120584616,1454,1449,1454,1449,5210
|
|
20240226,144900,1113030231,1449,1468,1468,1448,8358
|
|
20240226,144800,1100898098,1460,1468,1469,1460,1808
|
|
20240226,144700,1098243081,1469,1461,1469,1460,2286
|
|
20240226,144600,1094897821,1454,1444,1477,1444,19000
|
|
20240226,144500,1067055806,1443,1440,1450,1434,7305
|
|
20240226,144400,1056524339,1442,1454,1454,1439,11004
|
|
20240226,144300,1040596964,1451,1449,1451,1449,3257
|
|
20240226,144200,1035872341,1450,1460,1468,1445,22387
|
|
20240226,144100,1003413860,1460,1473,1473,1460,22733
|
|
20240226,144000,970116846,1473,1474,1474,1473,234
|
|
20240226,143900,969771980,1468,1470,1470,1468,2000
|
|
20240226,143800,966834952,1468,1483,1483,1467,14085
|
|
20240226,143700,946113422,1483,1474,1485,1474,1579
|
|
20240226,143600,943772990,1470,1468,1470,1468,5374
|
|
20240226,143500,935873600,1470,1482,1485,1464,11771
|
|
20240226,143400,918569282,1485,1484,1485,1470,14317
|
|
20240226,143300,897450439,1485,1495,1495,1476,26562
|
|
20240226,143200,857916131,1495,1495,1495,1495,1000
|
|
20240226,143100,856421131,1495,1493,1495,1493,2327
|
|
20240226,143000,852946788,1493,1496,1496,1492,8874
|
|
20240226,142900,839693753,1495,1499,1499,1495,5303
|
|
20240226,142800,831760235,1499,1507,1507,1499,20648
|
|
20240226,142700,800763757,1507,1508,1508,1507,1349
|
|
20240226,142600,798730167,1509,1518,1518,1509,462
|
|
20240226,142500,798032292,1515,1518,1518,1515,153
|
|
20240226,142400,797800488,1515,1515,1515,1515,1000
|
|
20240226,142300,796285488,1518,1518,1518,1518,158
|
|
20240226,142200,796045644,1518,1517,1518,1517,206
|
|
20240226,142100,795733000,1517,1509,1517,1509,705
|
|
20240226,142000,794669115,1509,1509,1509,1509,0
|
|
20240226,141900,794669115,1509,1509,1509,1509,151
|
|
20240226,141800,794441256,1508,1509,1509,1508,301
|
|
20240226,141700,793987247,1509,1509,1509,1509,241
|
|
20240226,141600,793623578,1510,1515,1515,1509,5494
|
|
20240226,141500,785324247,1515,1518,1518,1515,165
|
|
20240226,141400,785073972,1519,1519,1519,1519,14
|
|
20240226,141300,785052706,1519,1519,1519,1519,378
|
|
20240226,141200,784478524,1519,1519,1519,1519,729
|
|
20240226,141100,783371173,1519,1509,1519,1508,8454
|
|
20240226,141000,770609088,1509,1509,1509,1509,650
|
|
20240226,140900,769628238,1509,1508,1509,1508,981
|
|
20240226,140800,768148197,1508,1507,1508,1507,2011
|
|
20240226,140700,765116126,1508,1495,1508,1495,3503
|
|
20240226,140600,759865839,1495,1509,1509,1491,52525
|
|
20240226,140500,681086757,1519,1510,1519,1509,1718
|
|
20240226,140400,678487278,1510,1512,1520,1510,2408
|
|
20240226,140300,674846774,1520,1511,1520,1511,201
|
|
20240226,140200,674542654,1511,1512,1515,1510,12222
|
|
20240226,140100,656075542,1515,1520,1520,1511,4078
|
|
20240226,140000,649906631,1520,1526,1529,1520,4716
|
|
20240226,135900,642727423,1529,1529,1529,1529,623
|
|
20240226,135800,641774856,1523,1521,1523,1520,346
|
|
20240226,135700,641248478,1520,1520,1520,1520,303
|
|
20240226,135600,640787918,1517,1520,1520,1517,645
|
|
20240226,135500,639807559,1520,1529,1529,1519,11159
|
|
20240226,135400,622789787,1529,1530,1530,1529,5504
|
|
20240226,135300,614370736,1529,1531,1531,1529,7758
|
|
20240226,135200,602500456,1531,1533,1534,1530,6540
|
|
20240226,135100,592484013,1534,1533,1534,1533,4125
|
|
20240226,135000,586156815,1533,1533,1533,1531,1994
|
|
20240226,134900,583101311,1535,1540,1540,1534,17801
|
|
20240226,134800,555760079,1540,1535,1540,1535,9016
|
|
20240226,134700,541915594,1535,1535,1535,1532,2622
|
|
20240226,134600,537893824,1535,1534,1535,1532,11960
|
|
20240226,134500,519539005,1534,1536,1536,1534,15968
|
|
20240226,134400,495029496,1541,1535,1541,1535,18000
|
|
20240226,134300,467386496,1540,1544,1549,1535,6218
|
|
20240226,134200,457823747,1541,1551,1551,1541,2512
|
|
20240226,134100,453941557,1551,1561,1561,1549,2388
|
|
20240226,134000,450234983,1561,1553,1561,1542,5596
|
|
20240226,133900,441596707,1553,1556,1556,1550,5004
|
|
20240226,133800,433834736,1561,1561,1561,1561,10
|
|
20240226,133700,433819126,1555,1561,1561,1554,7326
|
|
20240226,133600,422417137,1561,1561,1561,1561,0
|
|
20240226,133500,422417137,1561,1561,1561,1561,10
|
|
20240226,133400,422401527,1562,1562,1562,1562,100
|
|
20240226,133300,422245327,1560,1562,1562,1560,639
|
|
20240226,133200,421248147,1565,1564,1565,1564,34
|
|
20240226,133100,421194954,1564,1562,1564,1562,249
|
|
20240226,133000,420805522,1560,1560,1560,1560,0
|
|
20240226,132900,420805522,1560,1560,1560,1560,197
|
|
20240226,132800,420498202,1557,1568,1568,1557,5435
|
|
20240226,132700,412004628,1568,1568,1568,1568,0
|
|
20240226,132600,412004628,1568,1568,1568,1568,97
|
|
20240226,132500,411852532,1568,1568,1568,1568,98
|
|
20240226,132400,411698868,1570,1570,1570,1570,0
|
|
20240226,132300,411698868,1570,1573,1573,1569,1055
|
|
20240226,132200,410042898,1573,1570,1573,1570,225
|
|
20240226,132100,409689042,1570,1570,1570,1569,1236
|
|
20240226,132000,407748569,1570,1570,1570,1570,4
|
|
20240226,131900,407742289,1570,1570,1570,1570,300
|
|
20240226,131800,407271289,1574,1574,1574,1574,1360
|
|
20240226,131700,405130649,1574,1574,1574,1574,0
|
|
20240226,131600,405130649,1574,1574,1574,1574,127
|
|
20240226,131500,404930751,1570,1570,1570,1570,0
|
|
20240226,131400,404930751,1570,1570,1570,1570,0
|
|
20240226,131300,404930751,1570,1570,1570,1570,0
|
|
20240226,131200,404930751,1570,1569,1570,1569,324
|
|
20240226,131100,404422099,1569,1571,1571,1569,770
|
|
20240226,131000,403213260,1570,1570,1570,1570,0
|
|
20240226,130900,403213260,1570,1572,1579,1570,1052
|
|
20240226,130800,401561274,1580,1580,1580,1580,0
|
|
20240226,130700,401561274,1580,1579,1580,1579,200
|
|
20240226,130600,401245374,1572,1569,1579,1569,1126
|
|
20240226,130500,399470492,1564,1564,1564,1564,4000
|
|
20240226,130400,393214492,1564,1577,1577,1562,18368
|
|
20240226,130300,364454170,1577,1577,1577,1577,0
|
|
20240226,130200,364454170,1577,1577,1577,1577,0
|
|
20240226,130100,364454170,1577,1577,1577,1577,0
|
|
20240226,130000,364454170,1577,1577,1577,1577,50
|
|
20240226,125900,364375320,1568,1568,1568,1568,0
|
|
20240226,125800,364375320,1568,1574,1574,1568,6937
|
|
20240226,125700,353484794,1579,1572,1579,1572,875
|
|
20240226,125600,352108594,1579,1579,1579,1579,5
|
|
20240226,125500,352100699,1579,1573,1579,1573,1100
|
|
20240226,125400,350368413,1573,1573,1573,1573,1010
|
|
20240226,125300,348779683,1572,1572,1572,1571,33
|
|
20240226,125200,348727809,1573,1573,1573,1573,5
|
|
20240226,125100,348719944,1573,1573,1573,1573,7
|
|
20240226,125000,348708933,1573,1580,1580,1572,5227
|
|
20240226,124900,340482915,1586,1586,1586,1586,50
|
|
20240226,124800,340403615,1585,1585,1585,1585,67
|
|
20240226,124700,340297420,1586,1586,1586,1586,0
|
|
20240226,124600,340297420,1586,1586,1586,1585,375
|
|
20240226,124500,339702720,1586,1585,1586,1585,155
|
|
20240226,124400,339456895,1586,1583,1586,1583,100
|
|
20240226,124300,339298445,1585,1584,1585,1584,97
|
|
20240226,124200,339144717,1585,1585,1585,1585,500
|
|
20240226,124100,338352217,1575,1575,1575,1575,0
|
|
20240226,124000,338352217,1575,1585,1585,1575,59
|
|
20240226,123900,338259242,1575,1575,1575,1575,1
|
|
20240226,123800,338257667,1585,1585,1585,1585,0
|
|
20240226,123700,338257667,1585,1585,1585,1585,0
|
|
20240226,123600,338257667,1585,1585,1585,1585,5
|
|
20240226,123500,338249742,1587,1586,1587,1586,110
|
|
20240226,123400,338075254,1589,1573,1589,1573,259
|
|
20240226,123300,337665373,1582,1580,1582,1573,2001
|
|
20240226,123200,334502800,1580,1580,1580,1580,588
|
|
20240226,123100,333573760,1580,1571,1580,1571,6401
|
|
20240226,123000,323497086,1572,1574,1574,1572,5472
|
|
20240226,122900,314889754,1580,1580,1580,1580,0
|
|
20240226,122800,314889754,1580,1580,1580,1580,127
|
|
20240226,122700,314689094,1573,1575,1575,1573,30
|
|
20240226,122600,314641892,1573,1573,1573,1573,0
|
|
20240226,122500,314641892,1573,1573,1573,1573,0
|
|
20240226,122400,314641892,1573,1579,1579,1573,4756
|
|
20240226,122300,307147366,1579,1579,1580,1579,61
|
|
20240226,122200,307051037,1580,1580,1580,1580,118
|
|
20240226,122100,306864597,1580,1581,1581,1580,30
|
|
20240226,122000,306817193,1581,1582,1582,1581,800
|
|
20240226,121900,305551813,1583,1583,1583,1583,0
|
|
20240226,121800,305551813,1583,1583,1583,1583,0
|
|
20240226,121700,305551813,1583,1583,1583,1583,0
|
|
20240226,121600,305551813,1583,1584,1584,1583,2656
|
|
20240226,121500,301344811,1584,1584,1584,1584,210
|
|
20240226,121400,301012171,1591,1591,1591,1591,1
|
|
20240226,121300,301010580,1592,1585,1592,1585,235
|
|
20240226,121200,300637864,1592,1587,1592,1586,70
|
|
20240226,121100,300526625,1593,1593,1593,1593,0
|
|
20240226,121000,300526625,1593,1593,1593,1593,0
|
|
20240226,120900,300526625,1593,1593,1593,1593,0
|
|
20240226,120800,300526625,1593,1593,1593,1593,0
|
|
20240226,120700,300526625,1593,1593,1593,1593,0
|
|
20240226,120600,300526625,1593,1593,1593,1593,0
|
|
20240226,120500,300526625,1593,1593,1593,1593,0
|
|
20240226,120400,300526625,1593,1584,1593,1581,861
|
|
20240226,120300,299162996,1584,1587,1589,1584,136
|
|
20240226,120200,298947158,1585,1587,1587,1585,36
|
|
20240226,120100,298890052,1593,1593,1593,1593,0
|
|
20240226,120000,298890052,1593,1593,1593,1593,0
|
|
20240226,115900,298890052,1593,1593,1593,1593,0
|
|
20240226,115800,298890052,1593,1591,1593,1591,12
|
|
20240226,115700,298870945,1593,1591,1593,1591,15
|
|
20240226,115600,298847071,1592,1580,1592,1580,66
|
|
20240226,115500,298742050,1593,1579,1593,1578,155
|
|
20240226,115400,298496491,1592,1591,1592,1591,14
|
|
20240226,115300,298474211,1592,1591,1593,1590,72
|
|
20240226,115200,298359599,1593,1591,1593,1590,170
|
|
20240226,115100,298089050,1593,1592,1593,1592,180
|
|
20240226,115000,297802475,1592,1590,1593,1588,1118
|
|
20240226,114900,296022885,1592,1585,1592,1585,522
|
|
20240226,114800,295193907,1578,1578,1578,1578,1155
|
|
20240226,114700,293371317,1578,1585,1586,1578,128
|
|
20240226,114600,293168445,1578,1581,1581,1578,230
|
|
20240226,114500,292805025,1589,1586,1589,1586,3
|
|
20240226,114400,292800264,1586,1586,1595,1586,593
|
|
20240226,114300,291857508,1586,1582,1586,1582,189
|
|
20240226,114200,291558454,1582,1580,1582,1580,261
|
|
20240226,114100,291145844,1578,1580,1580,1578,13
|
|
20240226,114000,291125306,1581,1581,1581,1581,10
|
|
20240226,113900,291109496,1582,1582,1582,1582,10
|
|
20240226,113800,291093676,1581,1585,1585,1581,65
|
|
20240226,113700,290990691,1585,1583,1586,1583,15
|
|
20240226,113600,290966925,1576,1576,1577,1576,106
|
|
20240226,113500,290799865,1576,1576,1576,1576,144
|
|
20240226,113400,290572921,1576,1576,1576,1576,82
|
|
20240226,113300,290443689,1575,1575,1575,1575,370
|
|
20240226,113200,289860939,1575,1592,1592,1575,2148
|
|
20240226,113100,286475060,1592,1579,1592,1579,2269
|
|
20240226,113000,282880245,1579,1579,1579,1579,48
|
|
20240226,112900,282804453,1570,1570,1570,1570,101
|
|
20240226,112800,282645883,1580,1576,1580,1570,885
|
|
20240226,112700,281253687,1578,1578,1578,1578,500
|
|
20240226,112600,280464687,1575,1592,1600,1575,6995
|
|
20240226,112500,269432540,1592,1585,1592,1584,450
|
|
20240226,112400,268719369,1584,1572,1605,1572,8705
|
|
20240226,112300,254931206,1572,1577,1579,1572,1812
|
|
20240226,112200,252077366,1579,1563,1584,1563,16044
|
|
20240226,112100,226900415,1499,1499,1499,1499,0
|
|
20240226,112000,226900415,1499,1592,1592,1499,26678
|
|
20240226,111900,185580159,1592,1592,1592,1592,0
|
|
20240226,111800,185580159,1592,1599,1599,1592,11119
|
|
20240226,111700,167835041,1606,1606,1606,1606,1
|
|
20240226,111600,167833435,1598,1598,1598,1598,0
|
|
20240226,111500,167833435,1598,1598,1598,1598,0
|
|
20240226,111400,167833435,1598,1598,1598,1598,0
|
|
20240226,111300,167833435,1598,1598,1598,1598,0
|
|
20240226,111200,167833435,1598,1598,1598,1598,0
|
|
20240226,111100,167833435,1598,1602,1602,1598,300
|
|
20240226,111000,167353836,1602,1602,1602,1602,500
|
|
20240226,110900,166552836,1602,1602,1602,1602,0
|
|
20240226,110800,166552836,1602,1602,1602,1602,15
|
|
20240226,110700,166528806,1602,1602,1602,1602,0
|
|
20240226,110600,166528806,1602,1602,1602,1602,4000
|
|
20240226,110500,160120806,1597,1597,1597,1597,0
|
|
20240226,110400,160120806,1597,1599,1600,1597,2330
|
|
20240226,110300,156397529,1600,1600,1600,1600,0
|
|
20240226,110200,156397529,1600,1605,1605,1600,2573
|
|
20240226,110100,152276994,1610,1610,1610,1610,0
|
|
20240226,110000,152276994,1610,1610,1610,1610,0
|
|
20240226,105900,152276994,1610,1610,1610,1610,0
|
|
20240226,105800,152276994,1610,1610,1610,1610,0
|
|
20240226,105700,152276994,1610,1610,1610,1610,0
|
|
20240226,105600,152276994,1610,1605,1610,1605,11
|
|
20240226,105500,152259294,1610,1610,1610,1610,0
|
|
20240226,105400,152259294,1610,1610,1610,1610,0
|
|
20240226,105300,152259294,1610,1610,1610,1610,1
|
|
20240226,105200,152257684,1602,1602,1602,1602,0
|
|
20240226,105100,152257684,1602,1602,1602,1602,0
|
|
20240226,105000,152257684,1602,1602,1602,1602,0
|
|
20240226,104900,152257684,1602,1602,1602,1602,0
|
|
20240226,104800,152257684,1602,1602,1602,1602,0
|
|
20240226,104700,152257684,1602,1603,1603,1602,717
|
|
20240226,104600,151108838,1604,1611,1611,1604,115
|
|
20240226,104500,150924349,1611,1611,1611,1611,10
|
|
20240226,104400,150908239,1612,1612,1612,1612,0
|
|
20240226,104300,150908239,1612,1612,1612,1612,0
|
|
20240226,104200,150908239,1612,1612,1612,1612,0
|
|
20240226,104100,150908239,1612,1612,1612,1612,0
|
|
20240226,104000,150908239,1612,1612,1612,1612,0
|
|
20240226,103900,150908239,1612,1612,1612,1612,0
|
|
20240226,103800,150908239,1612,1612,1612,1612,0
|
|
20240226,103700,150908239,1612,1612,1612,1612,0
|
|
20240226,103600,150908239,1612,1612,1612,1612,0
|
|
20240226,103500,150908239,1612,1612,1612,1612,5
|
|
20240226,103400,150900179,1612,1612,1612,1612,5
|
|
20240226,103300,150892119,1613,1613,1613,1613,20
|
|
20240226,103200,150859859,1613,1613,1613,1613,0
|
|
20240226,103100,150859859,1613,1613,1613,1613,700
|
|
20240226,103000,149730759,1613,1613,1613,1613,0
|
|
20240226,102900,149730759,1613,1613,1613,1613,0
|
|
20240226,102800,149730759,1613,1613,1613,1613,0
|
|
20240226,102700,149730759,1613,1613,1613,1613,0
|
|
20240226,102600,149730759,1613,1613,1613,1613,1
|
|
20240226,102500,149729146,1601,1601,1601,1601,16
|
|
20240226,102400,149703530,1601,1601,1601,1601,0
|
|
20240226,102300,149703530,1601,1602,1602,1601,500
|
|
20240226,102200,148903010,1601,1601,1601,1601,0
|
|
20240226,102100,148903010,1601,1601,1601,1601,0
|
|
20240226,102000,148903010,1601,1601,1601,1601,0
|
|
20240226,101900,148903010,1601,1601,1601,1601,0
|
|
20240226,101800,148903010,1601,1601,1601,1601,1
|
|
20240226,101700,148901409,1613,1613,1613,1613,0
|
|
20240226,101600,148901409,1613,1613,1613,1613,1
|
|
20240226,101500,148899796,1602,1602,1602,1602,0
|
|
20240226,101400,148899796,1602,1602,1602,1602,0
|
|
20240226,101300,148899796,1602,1602,1602,1602,1
|
|
20240226,101200,148898194,1601,1601,1601,1601,0
|
|
20240226,101100,148898194,1601,1601,1601,1601,0
|
|
20240226,101000,148898194,1601,1601,1601,1601,68
|
|
20240226,100900,148789326,1601,1601,1601,1601,0
|
|
20240226,100800,148789326,1601,1613,1613,1601,1039
|
|
20240226,100700,147125818,1601,1610,1610,1601,83
|
|
20240226,100600,146992480,1610,1610,1610,1610,472
|
|
20240226,100500,146232560,1610,1611,1611,1610,438
|
|
20240226,100400,145527370,1614,1614,1614,1614,0
|
|
20240226,100300,145527370,1614,1614,1614,1614,0
|
|
20240226,100200,145527370,1614,1614,1614,1614,0
|
|
20240226,100100,145527370,1614,1614,1614,1614,500
|
|
20240226,100000,144720370,1610,1611,1611,1609,118
|
|
20240226,095900,144530390,1610,1610,1610,1610,150
|
|
20240226,095800,144288890,1610,1612,1612,1610,1000
|
|
20240226,095700,142677890,1612,1612,1612,1612,1000
|
|
20240226,095600,141065890,1613,1613,1614,1613,1005
|
|
20240226,095500,139444822,1613,1606,1613,1600,1513
|
|
20240226,095400,137013121,1615,1615,1615,1615,0
|
|
20240226,095300,137013121,1615,1606,1615,1606,2236
|
|
20240226,095200,133411607,1606,1606,1606,1606,300
|
|
20240226,095100,132929807,1607,1607,1607,1607,10
|
|
20240226,095000,132913737,1600,1600,1600,1600,1
|
|
20240226,094900,132912137,1599,1606,1607,1599,205
|
|
20240226,094800,132582936,1599,1594,1599,1594,5016
|
|
20240226,094700,124572331,1593,1596,1596,1593,13
|
|
20240226,094600,124551592,1597,1596,1597,1596,52
|
|
20240226,094500,124468595,1596,1596,1596,1596,1
|
|
20240226,094400,124466999,1596,1591,1597,1591,310
|
|
20240226,094300,123973503,1591,1588,1591,1586,718
|
|
20240226,094200,122832384,1591,1602,1602,1588,21337
|
|
20240226,094100,88731132,1606,1608,1608,1603,6113
|
|
20240226,094000,78923988,1607,1607,1607,1607,0
|
|
20240226,093900,78923988,1607,1607,1607,1607,0
|
|
20240226,093800,78923988,1607,1607,1607,1607,1000
|
|
20240226,093700,77316988,1607,1606,1607,1606,9466
|
|
20240226,093600,62105206,1605,1606,1606,1605,2158
|
|
20240226,093500,58641609,1606,1607,1607,1606,2196
|
|
20240226,093400,55114219,1607,1608,1608,1607,450
|
|
20240226,093300,54391021,1621,1614,1621,1614,1500
|
|
20240226,093200,51968020,1610,1609,1610,1609,619
|
|
20240226,093100,50971466,1608,1608,1608,1608,40
|
|
20240226,093000,50907146,1608,1608,1608,1608,0
|
|
20240226,092900,50907146,1608,1608,1608,1608,0
|
|
20240226,092800,50907146,1608,1608,1608,1608,1151
|
|
20240226,092700,49056338,1608,1608,1608,1608,0
|
|
20240226,092600,49056338,1608,1608,1608,1608,100
|
|
20240226,092500,48895538,1608,1608,1608,1608,60
|
|
20240226,092400,48799058,1608,1608,1608,1608,24
|
|
20240226,092300,48760466,1608,1609,1609,1608,240
|
|
20240226,092200,48374313,1609,1609,1609,1609,0
|
|
20240226,092100,48374313,1609,1609,1609,1609,800
|
|
20240226,092000,47087113,1609,1612,1621,1609,1162
|
|
20240226,091900,45208277,1612,1612,1612,1612,1001
|
|
20240226,091800,43594665,1612,1612,1612,1612,0
|
|
20240226,091700,43594665,1612,1612,1612,1612,167
|
|
20240226,091600,43325461,1612,1612,1612,1612,351
|
|
20240226,091500,42759649,1612,1612,1612,1612,2
|
|
20240226,091400,42756425,1617,1609,1617,1609,300
|
|
20240226,091300,42272125,1609,1617,1617,1609,390
|
|
20240226,091200,41643667,1617,1611,1617,1610,3786
|
|
20240226,091100,35539611,1610,1610,1610,1610,739
|
|
20240226,091000,34349821,1606,1606,1606,1606,257
|
|
20240226,090900,33937079,1605,1607,1607,1605,3776
|
|
20240226,090800,27871860,1606,1608,1608,1606,2554
|
|
20240226,090700,23768936,1603,1603,1603,1603,0
|
|
20240226,090600,23768936,1603,1609,1609,1602,791
|
|
20240226,090500,22500653,1602,1609,1630,1602,1401
|
|
20240226,090400,20236257,1609,1609,1609,1601,210
|
|
20240226,090300,19898441,1609,1625,1641,1608,10586
|
|
20240226,090200,2758873,1625,1625,1625,1625,332
|
|
20240226,090100,2219373,1625,1625,1625,1625,607
|
|
20240226,090000,1232998,1625,1641,1641,1625,758
|