597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185400,3493087125,1018,1018,1018,1018,27743
|
|
20240226,185300,3493087125,1018,1018,1018,1018,0
|
|
20240226,185200,3493087125,1018,1018,1018,1018,0
|
|
20240226,185100,3493087125,1018,1018,1018,1018,0
|
|
20240226,185000,3493087125,1018,1018,1018,1018,0
|
|
20240226,184900,3493087125,1018,1018,1018,1018,0
|
|
20240226,184800,3493087125,1018,1018,1018,1018,0
|
|
20240226,184700,3493087125,1018,1018,1018,1018,0
|
|
20240226,184600,3493087125,1018,1018,1018,1018,0
|
|
20240226,184500,3493087125,1018,1018,1018,1018,0
|
|
20240226,184400,3493087125,1018,1018,1018,1018,0
|
|
20240226,184300,3493087125,1018,1018,1018,1018,0
|
|
20240226,184200,3493087125,1018,1018,1018,1018,0
|
|
20240226,184100,3493087125,1018,1018,1018,1018,0
|
|
20240226,184000,3493087125,1018,1018,1018,1018,0
|
|
20240226,183900,3493087125,1018,1018,1018,1018,0
|
|
20240226,183800,3493087125,1018,1018,1018,1018,0
|
|
20240226,183700,3493087125,1018,1018,1018,1018,0
|
|
20240226,183600,3493087125,1018,1018,1018,1018,0
|
|
20240226,183500,3493087125,1018,1018,1018,1018,0
|
|
20240226,183400,3493087125,1018,1018,1018,1018,0
|
|
20240226,183300,3493087125,1018,1018,1018,1018,0
|
|
20240226,183200,3493087125,1018,1018,1018,1018,0
|
|
20240226,183100,3493087125,1018,1018,1018,1018,0
|
|
20240226,183000,3493087125,1018,1018,1018,1018,0
|
|
20240226,182900,3493087125,1018,1018,1018,1018,0
|
|
20240226,182800,3493087125,1018,1018,1018,1018,0
|
|
20240226,182700,3493087125,1018,1018,1018,1018,0
|
|
20240226,182600,3493087125,1018,1018,1018,1018,0
|
|
20240226,182500,3493087125,1018,1018,1018,1018,0
|
|
20240226,182400,3493087125,1018,1018,1018,1018,27743
|
|
20240226,182300,3493087125,1018,1018,1018,1018,0
|
|
20240226,182200,3493087125,1018,1018,1018,1018,0
|
|
20240226,182100,3493087125,1018,1018,1018,1018,0
|
|
20240226,182000,3493087125,1018,1018,1018,1018,0
|
|
20240226,181900,3493087125,1018,1018,1018,1018,0
|
|
20240226,181800,3493087125,1018,1018,1018,1018,0
|
|
20240226,181700,3493087125,1018,1018,1018,1018,0
|
|
20240226,181600,3493087125,1018,1018,1018,1018,0
|
|
20240226,181500,3493087125,1018,1018,1018,1018,0
|
|
20240226,181400,3493087125,1018,1018,1018,1018,0
|
|
20240226,181300,3493087125,1018,1018,1018,1018,0
|
|
20240226,181200,3493087125,1018,1018,1018,1018,0
|
|
20240226,181100,3493087125,1018,1018,1018,1018,0
|
|
20240226,181000,3493087125,1018,1018,1018,1018,0
|
|
20240226,180900,3493087125,1018,1018,1018,1018,0
|
|
20240226,180800,3493087125,1018,1018,1018,1018,0
|
|
20240226,180700,3493087125,1018,1018,1018,1018,0
|
|
20240226,180600,3493087125,1018,1018,1018,1018,0
|
|
20240226,180500,3493087125,1018,1018,1018,1018,0
|
|
20240226,180400,3493087125,1018,1018,1018,1018,0
|
|
20240226,180300,3493087125,1018,1018,1018,1018,0
|
|
20240226,180200,3493087125,1018,1018,1018,1018,0
|
|
20240226,180100,3493087125,1018,1018,1018,1018,0
|
|
20240226,180000,3493087125,1018,1018,1018,1018,0
|
|
20240226,175900,3493087125,1018,1018,1018,1018,0
|
|
20240226,175800,3493087125,1018,1018,1018,1018,0
|
|
20240226,175700,3493087125,1018,1018,1018,1018,0
|
|
20240226,175600,3493087125,1018,1018,1018,1018,0
|
|
20240226,175500,3493087125,1018,1018,1018,1018,0
|
|
20240226,175400,3493087125,1018,1018,1018,1018,27743
|
|
20240226,175300,3493087125,1018,1018,1018,1018,0
|
|
20240226,175200,3493087125,1018,1018,1018,1018,0
|
|
20240226,175100,3493087125,1018,1018,1018,1018,0
|
|
20240226,175000,3493087125,1018,1018,1018,1018,0
|
|
20240226,174900,3493087125,1018,1018,1018,1018,0
|
|
20240226,174800,3493087125,1018,1018,1018,1018,0
|
|
20240226,174700,3493087125,1018,1018,1018,1018,0
|
|
20240226,174600,3493087125,1018,1018,1018,1018,0
|
|
20240226,174500,3493087125,1018,1018,1018,1018,0
|
|
20240226,174400,3493087125,1018,1018,1018,1018,0
|
|
20240226,174300,3493087125,1018,1018,1018,1018,0
|
|
20240226,174200,3493087125,1018,1018,1018,1018,0
|
|
20240226,174100,3493087125,1018,1018,1018,1018,0
|
|
20240226,174000,3493087125,1018,1018,1018,1018,0
|
|
20240226,173900,3493087125,1018,1018,1018,1018,0
|
|
20240226,173800,3493087125,1018,1018,1018,1018,0
|
|
20240226,173700,3493087125,1018,1018,1018,1018,0
|
|
20240226,173600,3493087125,1018,1018,1018,1018,0
|
|
20240226,173500,3493087125,1018,1018,1018,1018,0
|
|
20240226,173400,3493087125,1018,1018,1018,1018,0
|
|
20240226,173300,3493087125,1018,1018,1018,1018,0
|
|
20240226,173200,3493087125,1018,1018,1018,1018,0
|
|
20240226,173100,3493087125,1018,1018,1018,1018,0
|
|
20240226,173000,3493087125,1018,1018,1018,1018,0
|
|
20240226,172900,3493087125,1018,1018,1018,1018,0
|
|
20240226,172800,3493087125,1018,1018,1018,1018,0
|
|
20240226,172700,3493087125,1018,1018,1018,1018,0
|
|
20240226,172600,3493087125,1018,1018,1018,1018,0
|
|
20240226,172500,3493087125,1018,1018,1018,1018,0
|
|
20240226,172400,3493087125,1018,1018,1018,1018,27743
|
|
20240226,172300,3493087125,1018,1018,1018,1018,0
|
|
20240226,172200,3493087125,1018,1018,1018,1018,0
|
|
20240226,172100,3493087125,1018,1018,1018,1018,0
|
|
20240226,172000,3493087125,1018,1018,1018,1018,0
|
|
20240226,171900,3493087125,1018,1018,1018,1018,0
|
|
20240226,171800,3493087125,1018,1018,1018,1018,0
|
|
20240226,171700,3493087125,1018,1018,1018,1018,0
|
|
20240226,171600,3493087125,1018,1018,1018,1018,0
|
|
20240226,171500,3493087125,1018,1018,1018,1018,0
|
|
20240226,171400,3493087125,1018,1018,1018,1018,0
|
|
20240226,171300,3493087125,1018,1018,1018,1018,0
|
|
20240226,171200,3493087125,1018,1018,1018,1018,0
|
|
20240226,171100,3493087125,1018,1018,1018,1018,0
|
|
20240226,171000,3493087125,1018,1018,1018,1018,0
|
|
20240226,170900,3493087125,1018,1018,1018,1018,0
|
|
20240226,170800,3493087125,1018,1018,1018,1018,0
|
|
20240226,170700,3493087125,1018,1018,1018,1018,0
|
|
20240226,170600,3493087125,1018,1018,1018,1018,0
|
|
20240226,170500,3493087125,1018,1018,1018,1018,0
|
|
20240226,170400,3493087125,1018,1018,1018,1018,0
|
|
20240226,170300,3493087125,1018,1018,1018,1018,0
|
|
20240226,170200,3493087125,1018,1018,1018,1018,0
|
|
20240226,170100,3493087125,1018,1018,1018,1018,0
|
|
20240226,170000,3493087125,1018,1018,1018,1018,0
|
|
20240226,165900,3493087125,1018,1018,1018,1018,0
|
|
20240226,165800,3493087125,1018,1018,1018,1018,0
|
|
20240226,165700,3493087125,1018,1018,1018,1018,0
|
|
20240226,165600,3493087125,1018,1018,1018,1018,0
|
|
20240226,165500,3493087125,1018,1018,1018,1018,0
|
|
20240226,165400,3493087125,1018,1018,1018,1018,27743
|
|
20240226,165300,3493087125,1018,1018,1018,1018,0
|
|
20240226,165200,3493087125,1018,1018,1018,1018,0
|
|
20240226,165100,3493087125,1018,1018,1018,1018,0
|
|
20240226,165000,3493087125,1018,1018,1018,1018,0
|
|
20240226,164900,3493087125,1018,1018,1018,1018,0
|
|
20240226,164800,3493087125,1018,1018,1018,1018,0
|
|
20240226,164700,3493087125,1018,1018,1018,1018,0
|
|
20240226,164600,3493087125,1018,1018,1018,1018,0
|
|
20240226,164500,3493087125,1018,1018,1018,1018,0
|
|
20240226,164400,3493087125,1018,1018,1018,1018,0
|
|
20240226,164300,3493087125,1018,1018,1018,1018,0
|
|
20240226,164200,3493087125,1018,1018,1018,1018,0
|
|
20240226,164100,3493087125,1018,1018,1018,1018,0
|
|
20240226,164000,3493087125,1018,1018,1018,1018,0
|
|
20240226,163900,3493087125,1018,1018,1018,1018,0
|
|
20240226,163800,3493087125,1018,1018,1018,1018,0
|
|
20240226,163700,3493087125,1018,1018,1018,1018,0
|
|
20240226,163600,3493087125,1018,1018,1018,1018,0
|
|
20240226,163500,3493087125,1018,1018,1018,1018,0
|
|
20240226,163400,3493087125,1018,1018,1018,1018,0
|
|
20240226,163300,3493087125,1018,1018,1018,1018,0
|
|
20240226,163200,3493087125,1018,1018,1018,1018,0
|
|
20240226,163100,3493087125,1018,1018,1018,1018,0
|
|
20240226,163000,3493087125,1018,1018,1018,1018,0
|
|
20240226,162900,3493087125,1018,1018,1018,1018,0
|
|
20240226,162800,3493087125,1018,1018,1018,1018,0
|
|
20240226,162700,3493087125,1018,1018,1018,1018,0
|
|
20240226,162600,3493087125,1018,1018,1018,1018,0
|
|
20240226,162500,3493087125,1018,1018,1018,1018,0
|
|
20240226,162400,3493087125,1018,1018,1018,1018,27743
|
|
20240226,162300,3493087125,1018,1018,1018,1018,0
|
|
20240226,162200,3493087125,1018,1018,1018,1018,0
|
|
20240226,162100,3493087125,1018,1018,1018,1018,0
|
|
20240226,162000,3493087125,1018,1018,1018,1018,0
|
|
20240226,161900,3493087125,1018,1018,1018,1018,0
|
|
20240226,161800,3493087125,1018,1018,1018,1018,0
|
|
20240226,161700,3493087125,1018,1018,1018,1018,0
|
|
20240226,161600,3493087125,1018,1018,1018,1018,0
|
|
20240226,161500,3493087125,1018,1018,1018,1018,0
|
|
20240226,161400,3493087125,1018,1018,1018,1018,0
|
|
20240226,161300,3493087125,1018,1018,1018,1018,0
|
|
20240226,161200,3493087125,1018,1018,1018,1018,0
|
|
20240226,161100,3493087125,1018,1018,1018,1018,0
|
|
20240226,161000,3493087125,1018,1018,1018,1018,0
|
|
20240226,160900,3493087125,1018,1018,1018,1018,0
|
|
20240226,160800,3493087125,1018,1018,1018,1018,0
|
|
20240226,160700,3493087125,1018,1018,1018,1018,0
|
|
20240226,160600,3493087125,1018,1018,1018,1018,0
|
|
20240226,160500,3493087125,1018,1018,1018,1018,0
|
|
20240226,160400,3493087125,1018,1018,1018,1018,0
|
|
20240226,160300,3493087125,1018,1018,1018,1018,0
|
|
20240226,160200,3493087125,1018,1018,1018,1018,0
|
|
20240226,160100,3493087125,1018,1018,1018,1018,0
|
|
20240226,160000,3493087125,1018,1018,1018,1018,0
|
|
20240226,155900,3493087125,1018,1018,1018,1018,0
|
|
20240226,155800,3493087125,1018,1018,1018,1018,0
|
|
20240226,155700,3493087125,1018,1018,1018,1018,0
|
|
20240226,155600,3493087125,1018,1018,1018,1018,0
|
|
20240226,155500,3493087125,1018,1018,1018,1018,0
|
|
20240226,155400,3493087125,1018,1018,1018,1018,27743
|
|
20240226,155300,3493087125,1018,1018,1018,1018,0
|
|
20240226,155200,3493087125,1018,1018,1018,1018,0
|
|
20240226,155100,3493087125,1018,1018,1018,1018,0
|
|
20240226,155000,3493087125,1018,1018,1018,1018,0
|
|
20240226,154900,3493087125,1018,1018,1018,1018,0
|
|
20240226,154800,3493087125,1018,1018,1018,1018,0
|
|
20240226,154700,3493087125,1018,1018,1018,1018,0
|
|
20240226,154600,3493087125,1018,1018,1018,1018,0
|
|
20240226,154500,3493087125,1018,1018,1018,1018,0
|
|
20240226,154400,3493087125,1018,1018,1018,1018,0
|
|
20240226,154300,3493087125,1018,1018,1018,1018,0
|
|
20240226,154200,3493087125,1018,1018,1018,1018,0
|
|
20240226,154100,3493087125,1018,1018,1018,1018,0
|
|
20240226,154000,3493087125,1018,1018,1018,1018,0
|
|
20240226,153900,3493087125,1018,1018,1018,1018,0
|
|
20240226,153800,3493087125,1018,1018,1018,1018,0
|
|
20240226,153700,3493087125,1018,1018,1018,1018,0
|
|
20240226,153600,3493087125,1018,1018,1018,1018,0
|
|
20240226,153500,3493087125,1018,1018,1018,1018,0
|
|
20240226,153400,3493087125,1018,1018,1018,1018,0
|
|
20240226,153300,3493087125,1018,1018,1018,1018,0
|
|
20240226,153200,3493087125,1018,1018,1018,1018,0
|
|
20240226,153100,3493087125,1018,1018,1018,1018,0
|
|
20240226,153000,3493087125,1018,1018,1018,1018,27743
|
|
20240226,152900,3464844751,1016,1016,1016,1016,0
|
|
20240226,152800,3464844751,1016,1016,1016,1016,0
|
|
20240226,152700,3464844751,1016,1016,1016,1016,0
|
|
20240226,152600,3464844751,1016,1016,1016,1016,0
|
|
20240226,152500,3464844751,1016,1016,1016,1016,0
|
|
20240226,152400,3464844751,1016,1016,1016,1016,0
|
|
20240226,152300,3464844751,1016,1016,1016,1016,0
|
|
20240226,152200,3464844751,1016,1016,1016,1016,0
|
|
20240226,152100,3464844751,1016,1016,1016,1016,0
|
|
20240226,152000,3464844751,1016,1016,1016,1016,0
|
|
20240226,151900,3464844751,1016,1018,1019,1015,2414
|
|
20240226,151800,3462389236,1018,1019,1019,1015,2641
|
|
20240226,151700,3459700178,1019,1015,1020,1014,10317
|
|
20240226,151600,3449213855,1018,1017,1018,1015,6009
|
|
20240226,151500,3443109691,1019,1017,1019,1017,3340
|
|
20240226,151400,3439710809,1016,1017,1019,1016,5300
|
|
20240226,151300,3434324885,1017,1019,1020,1016,10731
|
|
20240226,151200,3423395005,1021,1020,1021,1020,2613
|
|
20240226,151100,3420729244,1021,1021,1023,1020,11262
|
|
20240226,151000,3409225701,1021,1020,1022,1020,12702
|
|
20240226,150900,3396265720,1019,1018,1020,1018,9765
|
|
20240226,150800,3386314043,1018,1016,1018,1016,2613
|
|
20240226,150700,3383654957,1016,1016,1017,1016,1810
|
|
20240226,150600,3381814935,1015,1015,1015,1015,294
|
|
20240226,150500,3381516525,1015,1013,1016,1013,4202
|
|
20240226,150400,3377249615,1013,1016,1017,1013,20044
|
|
20240226,150300,3356903385,1017,1018,1018,1016,8182
|
|
20240226,150200,3348581966,1018,1011,1018,1011,12040
|
|
20240226,150100,3336372320,1011,1005,1011,1005,10376
|
|
20240226,150000,3325910955,1006,1004,1006,1004,49
|
|
20240226,145900,3325861721,1004,1005,1005,1004,5568
|
|
20240226,145800,3320267836,1005,1006,1006,1005,1814
|
|
20240226,145700,3318444269,1006,1006,1006,1006,1537
|
|
20240226,145600,3316898047,1007,1007,1007,1006,23
|
|
20240226,145500,3316874888,1006,1008,1008,1006,134
|
|
20240226,145400,3316739989,1009,1007,1009,1007,1152
|
|
20240226,145300,3315578078,1007,1003,1007,1003,4225
|
|
20240226,145200,3311327423,1003,1005,1006,1003,2809
|
|
20240226,145100,3308508456,1006,1004,1007,1004,3232
|
|
20240226,145000,3305254924,1003,1005,1007,1003,2600
|
|
20240226,144900,3302643698,1005,1005,1006,1005,5684
|
|
20240226,144800,3296930768,1005,1005,1007,1004,2880
|
|
20240226,144700,3294036412,1005,1006,1007,1005,1130
|
|
20240226,144600,3292899457,1007,1010,1010,1007,1367
|
|
20240226,144500,3291521718,1011,1011,1011,1011,2
|
|
20240226,144400,3291519696,1010,1011,1012,1010,2956
|
|
20240226,144300,3288531179,1011,1008,1011,1008,1137
|
|
20240226,144200,3287383070,1008,1009,1010,1008,2037
|
|
20240226,144100,3285325894,1010,1008,1010,1008,485
|
|
20240226,144000,3284836053,1011,1006,1011,1006,882
|
|
20240226,143900,3283945501,1006,1010,1010,1006,1029
|
|
20240226,143800,3282910303,1008,1008,1009,1008,526
|
|
20240226,143700,3282379581,1011,1008,1011,1008,48
|
|
20240226,143600,3282331164,1008,1007,1009,1007,1256
|
|
20240226,143500,3281066144,1009,1010,1011,1009,73
|
|
20240226,143400,3280992468,1010,1004,1011,1003,6642
|
|
20240226,143300,3274316706,1006,1009,1009,1006,2097
|
|
20240226,143200,3272204079,1009,1010,1010,1009,1915
|
|
20240226,143100,3270270714,1012,1010,1012,1010,858
|
|
20240226,143000,3269403344,1012,1013,1013,1012,3890
|
|
20240226,142900,3265466546,1013,1014,1014,1013,2170
|
|
20240226,142800,3263268321,1013,1014,1014,1013,349
|
|
20240226,142700,3262914665,1014,1013,1014,1013,157
|
|
20240226,142600,3262755622,1013,1010,1013,1009,4038
|
|
20240226,142500,3258676035,1010,1012,1012,1010,3355
|
|
20240226,142400,3255287373,1012,1009,1012,1009,3178
|
|
20240226,142300,3252076181,1009,1009,1010,1009,4306
|
|
20240226,142200,3247730401,1009,1009,1010,1007,679
|
|
20240226,142100,3247045241,1009,1007,1010,1007,155
|
|
20240226,142000,3246888839,1007,1002,1007,1002,9897
|
|
20240226,141900,3236968189,1002,1005,1005,1002,11692
|
|
20240226,141800,3225243453,1005,1004,1005,1004,1506
|
|
20240226,141700,3223731331,1004,1005,1005,1004,828
|
|
20240226,141600,3222899804,1005,1005,1005,1002,50195
|
|
20240226,141500,3172589229,1005,1007,1007,1003,11391
|
|
20240226,141400,3161138444,1007,1010,1010,1007,7065
|
|
20240226,141300,3154020407,1010,1009,1010,1008,1651
|
|
20240226,141200,3152354519,1010,1009,1010,1009,361
|
|
20240226,141100,3151990214,1010,1009,1010,1009,407
|
|
20240226,141000,3151579425,1010,1012,1013,1010,7110
|
|
20240226,140900,3144383516,1012,1012,1013,1012,483
|
|
20240226,140800,3143894594,1013,1013,1013,1012,2408
|
|
20240226,140700,3141457580,1012,1012,1012,1011,4482
|
|
20240226,140600,3136921982,1012,1012,1012,1011,2378
|
|
20240226,140500,3134515897,1012,1011,1012,1011,2653
|
|
20240226,140400,3131831553,1012,1012,1012,1011,1377
|
|
20240226,140300,3130438171,1012,1011,1012,1009,1527
|
|
20240226,140200,3128893914,1011,1009,1011,1009,1067
|
|
20240226,140100,3127815992,1009,1009,1011,1008,4088
|
|
20240226,140000,3123689591,1009,1011,1011,1007,256
|
|
20240226,135900,3123431326,1011,1009,1011,1009,365
|
|
20240226,135800,3123062911,1009,1007,1009,1006,5060
|
|
20240226,135700,3117967601,1007,1009,1009,1007,246
|
|
20240226,135600,3117719560,1011,1007,1011,1005,2068
|
|
20240226,135500,3115638556,1007,1008,1011,1003,9843
|
|
20240226,135400,3105754569,1012,1010,1012,1010,352
|
|
20240226,135300,3105398997,1010,1012,1012,1010,78
|
|
20240226,135200,3105320069,1012,1010,1012,1007,4664
|
|
20240226,135100,3100618372,1010,1009,1010,1007,7218
|
|
20240226,135000,3093345115,1009,1009,1009,1008,4563
|
|
20240226,134900,3088744010,1011,1010,1013,1008,7504
|
|
20240226,134800,3081177234,1008,1010,1010,1008,7898
|
|
20240226,134700,3073207509,1010,1013,1013,1010,3108
|
|
20240226,134600,3070066600,1013,1012,1013,1012,753
|
|
20240226,134500,3069304522,1013,1011,1013,1010,1674
|
|
20240226,134400,3067610824,1011,1013,1013,1011,6152
|
|
20240226,134300,3061386669,1013,1014,1014,1012,1673
|
|
20240226,134200,3059692507,1014,1015,1015,1013,3743
|
|
20240226,134100,3055899535,1015,1014,1015,1013,7908
|
|
20240226,134000,3047884625,1014,1017,1017,1014,1971
|
|
20240226,133900,3045883821,1019,1018,1021,1017,5762
|
|
20240226,133800,3040016629,1021,1021,1023,1019,6740
|
|
20240226,133700,3033138355,1022,1020,1023,1019,9921
|
|
20240226,133600,3023001226,1021,1017,1021,1017,7326
|
|
20240226,133500,3015542064,1018,1018,1018,1015,710
|
|
20240226,133400,3014820050,1018,1018,1018,1013,3717
|
|
20240226,133300,3011043300,1018,1015,1018,1012,4951
|
|
20240226,133200,3006019868,1016,1020,1020,1016,6132
|
|
20240226,133100,2999776083,1022,1020,1022,1020,6011
|
|
20240226,133000,2993635487,1020,1015,1020,1013,3935
|
|
20240226,132900,2989633690,1015,1010,1015,1009,31798
|
|
20240226,132800,2957503691,1014,1017,1017,1010,9025
|
|
20240226,132700,2948370298,1015,1019,1019,1015,15347
|
|
20240226,132600,2932766865,1019,1018,1019,1017,1189
|
|
20240226,132500,2931556322,1019,1017,1020,1017,8697
|
|
20240226,132400,2922705321,1017,1015,1017,1011,16327
|
|
20240226,132300,2906157058,1014,1019,1021,1014,22462
|
|
20240226,132200,2883306240,1019,1018,1024,1018,7862
|
|
20240226,132100,2875275364,1020,1026,1027,1018,36321
|
|
20240226,132000,2838211360,1021,1040,1040,1017,49698
|
|
20240226,131900,2787215782,1040,1035,1040,1034,39557
|
|
20240226,131800,2746156351,1034,1032,1035,1032,12474
|
|
20240226,131700,2733271904,1032,1028,1032,1027,10139
|
|
20240226,131600,2722820622,1028,1035,1035,1027,24083
|
|
20240226,131500,2698043613,1035,1040,1041,1035,25882
|
|
20240226,131400,2671159430,1041,1040,1042,1039,16470
|
|
20240226,131300,2654023610,1041,1040,1042,1038,17445
|
|
20240226,131200,2635876447,1040,1041,1044,1040,54358
|
|
20240226,131100,2579225964,1042,1038,1042,1035,20352
|
|
20240226,131000,2558077034,1040,1036,1043,1035,117500
|
|
20240226,130900,2435860588,1034,1028,1035,1027,15491
|
|
20240226,130800,2419875652,1027,1035,1038,1027,34489
|
|
20240226,130700,2384151821,1035,1025,1035,1024,42235
|
|
20240226,130600,2340656422,1025,1027,1027,1024,4949
|
|
20240226,130500,2335584365,1025,1027,1028,1023,13963
|
|
20240226,130400,2321261839,1027,1031,1031,1025,18870
|
|
20240226,130300,2301877296,1028,1030,1032,1027,58345
|
|
20240226,130200,2241745894,1030,1026,1032,1025,49046
|
|
20240226,130100,2191305591,1025,1029,1029,1022,14976
|
|
20240226,130000,2175940950,1029,1027,1034,1023,96031
|
|
20240226,125900,2077036188,1024,1013,1027,1013,100108
|
|
20240226,125800,1974773660,1013,1013,1017,1012,27660
|
|
20240226,125700,1946691994,1013,1012,1013,1012,5276
|
|
20240226,125600,1941349583,1012,1011,1012,1011,4585
|
|
20240226,125500,1936711611,1011,1011,1012,1010,6114
|
|
20240226,125400,1930531895,1011,1009,1012,1008,10680
|
|
20240226,125300,1919746817,1009,1008,1010,1008,7931
|
|
20240226,125200,1911749107,1008,1002,1008,1001,27292
|
|
20240226,125100,1884309324,1002,1003,1003,1001,778
|
|
20240226,125000,1883529110,1003,1004,1004,1002,3226
|
|
20240226,124900,1880296347,1004,1004,1004,1003,1504
|
|
20240226,124800,1878786351,1004,999,1004,999,13192
|
|
20240226,124700,1865575816,999,1000,1000,999,2090
|
|
20240226,124600,1863487402,1000,1000,1000,1000,111
|
|
20240226,124500,1863376402,999,999,999,999,400
|
|
20240226,124400,1862976802,1000,999,1000,999,106
|
|
20240226,124300,1862870879,1000,1000,1001,1000,1452
|
|
20240226,124200,1861418528,1001,1000,1001,1000,1217
|
|
20240226,124100,1860200366,1001,1000,1001,1000,3124
|
|
20240226,124000,1857073829,1000,998,1000,998,12984
|
|
20240226,123900,1844102703,998,997,998,997,3370
|
|
20240226,123800,1840741213,997,995,998,994,6364
|
|
20240226,123700,1834393502,995,992,996,990,2268
|
|
20240226,123600,1832147461,998,993,998,993,5000
|
|
20240226,123500,1827169362,994,993,994,993,123
|
|
20240226,123400,1827047220,994,991,994,991,1004
|
|
20240226,123300,1826052244,995,995,995,995,41
|
|
20240226,123200,1826011449,990,996,996,990,21862
|
|
20240226,123100,1804335633,996,996,996,996,55
|
|
20240226,123000,1804280853,996,997,997,996,1945
|
|
20240226,122900,1802342633,998,998,998,998,23
|
|
20240226,122800,1802319679,998,998,998,996,1570
|
|
20240226,122700,1800754368,997,998,998,997,1176
|
|
20240226,122600,1799580793,998,997,998,996,6724
|
|
20240226,122500,1792873020,997,993,998,993,1111
|
|
20240226,122400,1791769343,998,998,998,995,149
|
|
20240226,122300,1791620671,998,996,999,996,2653
|
|
20240226,122200,1788973542,996,995,998,995,13724
|
|
20240226,122100,1775293019,996,995,996,994,2941
|
|
20240226,122000,1772369536,995,993,995,993,6764
|
|
20240226,121900,1765645524,993,991,993,991,2584
|
|
20240226,121800,1763079812,991,993,993,990,5256
|
|
20240226,121700,1757867320,993,992,993,991,2353
|
|
20240226,121600,1755535459,991,991,991,991,0
|
|
20240226,121500,1755535459,991,992,992,991,546
|
|
20240226,121400,1754993972,993,991,993,991,7056
|
|
20240226,121300,1747989392,991,991,991,991,909
|
|
20240226,121200,1747088573,991,991,991,991,150
|
|
20240226,121100,1746939923,991,991,991,991,293
|
|
20240226,121000,1746649560,993,993,993,991,1209
|
|
20240226,120900,1745449623,993,992,993,992,112
|
|
20240226,120800,1745338409,991,992,992,991,96
|
|
20240226,120700,1745243272,993,993,993,993,0
|
|
20240226,120600,1745243272,993,993,993,993,1476
|
|
20240226,120500,1743777604,993,993,993,993,1357
|
|
20240226,120400,1742430103,995,993,996,993,242
|
|
20240226,120300,1742189644,991,993,993,991,2030
|
|
20240226,120200,1740177854,993,993,993,993,9
|
|
20240226,120100,1740168917,993,993,993,992,32
|
|
20240226,120000,1740137153,994,992,994,992,67
|
|
20240226,115900,1740070665,991,991,992,991,377
|
|
20240226,115800,1739696965,991,991,991,991,102
|
|
20240226,115700,1739595883,990,988,990,986,1100
|
|
20240226,115600,1738509657,990,990,990,988,30
|
|
20240226,115500,1738479987,995,991,995,991,18763
|
|
20240226,115400,1719816550,991,991,991,991,802
|
|
20240226,115300,1719021768,991,986,991,986,512
|
|
20240226,115200,1718515496,986,991,991,986,791
|
|
20240226,115100,1717735115,991,987,993,986,1784
|
|
20240226,115000,1715974225,987,989,989,987,1987
|
|
20240226,114900,1714011514,989,989,989,989,18
|
|
20240226,114800,1713993712,990,990,990,990,2426
|
|
20240226,114700,1711591972,988,992,992,988,8355
|
|
20240226,114600,1703333690,992,992,992,992,11
|
|
20240226,114500,1703322778,993,993,993,993,3
|
|
20240226,114400,1703319799,994,993,994,988,14233
|
|
20240226,114300,1689251703,997,994,997,994,4271
|
|
20240226,114200,1685000335,994,993,994,993,41
|
|
20240226,114100,1684959600,994,994,994,993,82
|
|
20240226,114000,1684878093,988,994,994,988,5505
|
|
20240226,113900,1679435370,993,993,993,991,1052
|
|
20240226,113800,1678392735,993,991,994,990,1574
|
|
20240226,113700,1676833345,994,991,994,988,1002
|
|
20240226,113600,1675842639,994,994,994,994,1560
|
|
20240226,113500,1674291999,990,989,990,989,3202
|
|
20240226,113400,1671125131,989,992,992,989,4906
|
|
20240226,113300,1666268313,995,994,995,993,3502
|
|
20240226,113200,1662787141,994,994,995,994,840
|
|
20240226,113100,1661952178,994,994,996,994,11852
|
|
20240226,113000,1650163145,994,994,994,994,16
|
|
20240226,112900,1650147241,994,993,994,993,105
|
|
20240226,112800,1650042975,991,993,993,991,443
|
|
20240226,112700,1649603896,991,993,993,991,464
|
|
20240226,112600,1649143148,993,989,994,988,4113
|
|
20240226,112500,1645071541,988,988,988,988,936
|
|
20240226,112400,1644146773,989,989,989,988,7652
|
|
20240226,112300,1636579246,989,986,989,986,537
|
|
20240226,112200,1636048164,989,986,989,986,3839
|
|
20240226,112100,1632262883,986,990,991,986,2690
|
|
20240226,112000,1629603720,990,990,990,990,613
|
|
20240226,111900,1628996850,990,991,993,990,3480
|
|
20240226,111800,1625549101,991,993,993,991,2458
|
|
20240226,111700,1623110431,994,993,994,993,1564
|
|
20240226,111600,1621557367,994,994,994,994,26
|
|
20240226,111500,1621531523,994,995,995,994,1217
|
|
20240226,111400,1620321821,995,995,995,994,1081
|
|
20240226,111300,1619247296,995,995,995,995,565
|
|
20240226,111200,1618685121,995,995,995,995,100
|
|
20240226,111100,1618585621,995,996,996,995,1108
|
|
20240226,111000,1617482748,995,995,995,995,600
|
|
20240226,110900,1616885748,995,996,996,995,629
|
|
20240226,110800,1616259772,996,999,999,996,5907
|
|
20240226,110700,1610363973,1001,1001,1001,1000,1023
|
|
20240226,110600,1609340150,1000,998,1001,998,2197
|
|
20240226,110500,1607145616,996,996,997,996,3286
|
|
20240226,110400,1603871073,993,992,995,992,3664
|
|
20240226,110300,1600233053,992,992,992,992,1086
|
|
20240226,110200,1599155741,992,991,993,991,3100
|
|
20240226,110100,1596082034,993,991,993,991,1250
|
|
20240226,110000,1594843084,993,993,993,991,802
|
|
20240226,105900,1594047598,991,992,993,991,1865
|
|
20240226,105800,1592197733,993,992,993,992,13828
|
|
20240226,105700,1578474107,993,993,993,993,534
|
|
20240226,105600,1577943845,993,993,993,993,82
|
|
20240226,105500,1577862419,992,992,993,992,2471
|
|
20240226,105400,1575411168,992,992,992,992,71
|
|
20240226,105300,1575340736,991,991,993,991,5504
|
|
20240226,105200,1569886094,991,993,995,991,3227
|
|
20240226,105100,1566684650,993,993,993,993,15
|
|
20240226,105000,1566669755,994,996,996,994,113
|
|
20240226,104900,1566557211,996,991,996,991,2440
|
|
20240226,104800,1564135361,991,991,991,991,934
|
|
20240226,104700,1563209767,991,989,991,987,8355
|
|
20240226,104600,1554942697,990,991,991,990,688
|
|
20240226,104500,1554261446,990,991,991,990,2028
|
|
20240226,104400,1552253481,991,991,991,991,1040
|
|
20240226,104300,1551222841,991,994,996,991,3400
|
|
20240226,104200,1547851168,994,996,996,994,509
|
|
20240226,104100,1547344792,996,997,997,995,17
|
|
20240226,104000,1547327857,996,997,997,996,156
|
|
20240226,103900,1547172376,990,994,994,990,280
|
|
20240226,103800,1546894160,989,994,994,989,3101
|
|
20240226,103700,1543825613,994,1000,1001,990,9272
|
|
20240226,103600,1534627416,1000,1000,1000,1000,351
|
|
20240226,103500,1534276416,1000,992,1000,992,187
|
|
20240226,103400,1534089942,992,996,1000,992,4002
|
|
20240226,103300,1530112548,995,998,998,995,1736
|
|
20240226,103200,1528382144,1002,997,1002,997,936
|
|
20240226,103100,1527447592,1002,1006,1006,998,2989
|
|
20240226,103000,1524464126,1006,1000,1007,1000,631
|
|
20240226,102900,1523832910,1007,1007,1007,1006,1321
|
|
20240226,102800,1522503874,1007,993,1007,991,9246
|
|
20240226,102700,1513228464,989,1007,1007,989,22502
|
|
20240226,102600,1490805730,1007,1005,1008,1000,5362
|
|
20240226,102500,1485423483,1005,1009,1010,1004,5871
|
|
20240226,102400,1479500574,1009,1006,1010,999,3867
|
|
20240226,102300,1475605747,1006,999,1006,999,11021
|
|
20240226,102200,1464584991,999,998,999,998,3545
|
|
20240226,102100,1461045436,999,999,999,999,1834
|
|
20240226,102000,1459213270,999,998,999,998,1997
|
|
20240226,101900,1457220207,998,989,999,988,13148
|
|
20240226,101800,1444189772,997,1001,1001,988,31053
|
|
20240226,101700,1413438432,1001,1006,1006,1000,10211
|
|
20240226,101600,1403209605,1006,1015,1017,1006,22509
|
|
20240226,101500,1380467627,1006,989,1020,989,137254
|
|
20240226,101400,1242941417,989,989,990,989,6573
|
|
20240226,101300,1236440719,986,990,990,985,1908
|
|
20240226,101200,1234560409,990,986,990,986,9224
|
|
20240226,101100,1225458417,986,985,986,985,2087
|
|
20240226,101000,1223400777,982,983,983,982,2501
|
|
20240226,100900,1220944211,982,987,987,982,1259
|
|
20240226,100800,1219703499,987,983,987,982,15316
|
|
20240226,100700,1204637611,983,980,983,979,3753
|
|
20240226,100600,1200958985,980,979,983,979,772
|
|
20240226,100500,1200202412,979,979,983,979,2714
|
|
20240226,100400,1197545102,979,984,984,979,2087
|
|
20240226,100300,1195501854,979,983,986,979,11586
|
|
20240226,100200,1184126794,986,987,987,983,9974
|
|
20240226,100100,1174289972,987,988,988,984,2254
|
|
20240226,100000,1172066352,988,985,990,985,17120
|
|
20240226,095900,1155154594,990,989,990,984,7203
|
|
20240226,095800,1148041501,990,985,990,983,7905
|
|
20240226,095700,1140233178,984,982,984,981,2898
|
|
20240226,095600,1137383767,981,987,987,981,4075
|
|
20240226,095500,1133371120,985,985,985,981,6618
|
|
20240226,095400,1126867661,984,983,985,981,783
|
|
20240226,095300,1126099179,976,976,984,976,22044
|
|
20240226,095200,1104536412,976,983,984,976,6468
|
|
20240226,095100,1098197463,983,982,985,980,5306
|
|
20240226,095000,1092989813,980,980,982,978,27248
|
|
20240226,094900,1066302421,981,991,991,980,30149
|
|
20240226,094800,1036700449,988,992,992,988,7646
|
|
20240226,094700,1029134903,992,990,996,989,13575
|
|
20240226,094600,1015688795,990,1001,1001,986,45464
|
|
20240226,094500,970661054,1001,1001,1003,992,27118
|
|
20240226,094400,943597302,1001,1002,1004,1001,22383
|
|
20240226,094300,921189310,1004,1009,1009,1002,5458
|
|
20240226,094200,915708579,1009,1002,1009,998,25012
|
|
20240226,094100,890607726,1003,1000,1004,995,26316
|
|
20240226,094000,864359198,1001,1000,1006,998,16617
|
|
20240226,093900,847701311,1001,1002,1002,996,14049
|
|
20240226,093800,833676211,1002,1004,1007,998,41683
|
|
20240226,093700,791962912,1006,1006,1007,1003,13345
|
|
20240226,093600,778565721,1010,1018,1018,1004,29220
|
|
20240226,093500,749054151,1018,1019,1019,1013,13118
|
|
20240226,093400,735730823,1020,1012,1020,1012,47733
|
|
20240226,093300,687178367,1016,1007,1018,1003,43289
|
|
20240226,093200,643280104,1007,1026,1028,1000,91335
|
|
20240226,093100,550340642,1026,1034,1041,1023,57914
|
|
20240226,093000,490709897,1033,1013,1044,1000,132836
|
|
20240226,092900,354451029,1015,995,1015,994,90414
|
|
20240226,092800,263890703,994,991,997,990,46556
|
|
20240226,092700,217622105,991,980,991,969,43806
|
|
20240226,092600,174615888,980,967,980,963,16341
|
|
20240226,092500,158698469,963,961,967,961,3385
|
|
20240226,092400,155436359,961,955,961,954,30981
|
|
20240226,092300,125804507,955,953,955,953,2754
|
|
20240226,092200,123177561,955,958,958,953,12602
|
|
20240226,092100,111155744,958,957,958,956,4176
|
|
20240226,092000,107159904,958,958,958,957,228
|
|
20240226,091900,106941701,958,957,958,955,12286
|
|
20240226,091800,95181144,956,957,957,955,475
|
|
20240226,091700,94727500,957,955,957,953,2290
|
|
20240226,091600,92538027,955,952,955,951,3875
|
|
20240226,091500,88843901,952,952,952,952,1284
|
|
20240226,091400,87621533,950,952,952,950,6978
|
|
20240226,091300,80982601,950,951,951,950,4137
|
|
20240226,091200,77052446,950,951,951,950,2484
|
|
20240226,091100,74692444,950,950,950,950,3865
|
|
20240226,091000,71020694,951,950,951,947,6112
|
|
20240226,090900,65218499,947,948,949,947,4027
|
|
20240226,090800,61401281,950,944,950,944,11003
|
|
20240226,090700,50993872,944,949,949,944,6500
|
|
20240226,090600,44848810,951,945,951,943,12689
|
|
20240226,090500,32812596,945,951,952,944,6420
|
|
20240226,090400,26742127,952,949,952,941,2127
|
|
20240226,090300,24735409,949,959,959,948,8080
|
|
20240226,090200,17059905,951,960,960,951,321
|
|
20240226,090100,16752676,960,960,960,960,4
|
|
20240226,090000,16748836,949,950,961,949,17610
|