598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185500,1293782183,1400,1400,1400,1400,5762
|
|
20240226,185400,1293782183,1400,1400,1400,1400,0
|
|
20240226,185300,1293782183,1400,1400,1400,1400,0
|
|
20240226,185200,1293782183,1400,1400,1400,1400,0
|
|
20240226,185100,1293782183,1400,1400,1400,1400,0
|
|
20240226,185000,1293782183,1400,1400,1400,1400,0
|
|
20240226,184900,1293782183,1400,1400,1400,1400,0
|
|
20240226,184800,1293782183,1400,1400,1400,1400,0
|
|
20240226,184700,1293782183,1400,1400,1400,1400,0
|
|
20240226,184600,1293782183,1400,1400,1400,1400,0
|
|
20240226,184500,1293782183,1400,1400,1400,1400,0
|
|
20240226,184400,1293782183,1400,1400,1400,1400,0
|
|
20240226,184300,1293782183,1400,1400,1400,1400,0
|
|
20240226,184200,1293782183,1400,1400,1400,1400,0
|
|
20240226,184100,1293782183,1400,1400,1400,1400,0
|
|
20240226,184000,1293782183,1400,1400,1400,1400,0
|
|
20240226,183900,1293782183,1400,1400,1400,1400,0
|
|
20240226,183800,1293782183,1400,1400,1400,1400,0
|
|
20240226,183700,1293782183,1400,1400,1400,1400,0
|
|
20240226,183600,1293782183,1400,1400,1400,1400,0
|
|
20240226,183500,1293782183,1400,1400,1400,1400,0
|
|
20240226,183400,1293782183,1400,1400,1400,1400,0
|
|
20240226,183300,1293782183,1400,1400,1400,1400,0
|
|
20240226,183200,1293782183,1400,1400,1400,1400,0
|
|
20240226,183100,1293782183,1400,1400,1400,1400,0
|
|
20240226,183000,1293782183,1400,1400,1400,1400,0
|
|
20240226,182900,1293782183,1400,1400,1400,1400,0
|
|
20240226,182800,1293782183,1400,1400,1400,1400,0
|
|
20240226,182700,1293782183,1400,1400,1400,1400,0
|
|
20240226,182600,1293782183,1400,1400,1400,1400,0
|
|
20240226,182500,1293782183,1400,1400,1400,1400,5762
|
|
20240226,182400,1293782183,1400,1400,1400,1400,0
|
|
20240226,182300,1293782183,1400,1400,1400,1400,0
|
|
20240226,182200,1293782183,1400,1400,1400,1400,0
|
|
20240226,182100,1293782183,1400,1400,1400,1400,0
|
|
20240226,182000,1293782183,1400,1400,1400,1400,0
|
|
20240226,181900,1293782183,1400,1400,1400,1400,0
|
|
20240226,181800,1293782183,1400,1400,1400,1400,0
|
|
20240226,181700,1293782183,1400,1400,1400,1400,0
|
|
20240226,181600,1293782183,1400,1400,1400,1400,0
|
|
20240226,181500,1293782183,1400,1400,1400,1400,0
|
|
20240226,181400,1293782183,1400,1400,1400,1400,0
|
|
20240226,181300,1293782183,1400,1400,1400,1400,0
|
|
20240226,181200,1293782183,1400,1400,1400,1400,0
|
|
20240226,181100,1293782183,1400,1400,1400,1400,0
|
|
20240226,181000,1293782183,1400,1400,1400,1400,0
|
|
20240226,180900,1293782183,1400,1400,1400,1400,0
|
|
20240226,180800,1293782183,1400,1400,1400,1400,0
|
|
20240226,180700,1293782183,1400,1400,1400,1400,0
|
|
20240226,180600,1293782183,1400,1400,1400,1400,0
|
|
20240226,180500,1293782183,1400,1400,1400,1400,0
|
|
20240226,180400,1293782183,1400,1400,1400,1400,0
|
|
20240226,180300,1293782183,1400,1400,1400,1400,0
|
|
20240226,180200,1293782183,1400,1400,1400,1400,0
|
|
20240226,180100,1293782183,1400,1400,1400,1400,0
|
|
20240226,180000,1293782183,1400,1400,1400,1400,0
|
|
20240226,175900,1293782183,1400,1400,1400,1400,0
|
|
20240226,175800,1293782183,1400,1400,1400,1400,0
|
|
20240226,175700,1293782183,1400,1400,1400,1400,0
|
|
20240226,175600,1293782183,1400,1400,1400,1400,0
|
|
20240226,175500,1293782183,1400,1400,1400,1400,5762
|
|
20240226,175400,1293782183,1400,1400,1400,1400,0
|
|
20240226,175300,1293782183,1400,1400,1400,1400,0
|
|
20240226,175200,1293782183,1400,1400,1400,1400,0
|
|
20240226,175100,1293782183,1400,1400,1400,1400,0
|
|
20240226,175000,1293782183,1400,1400,1400,1400,0
|
|
20240226,174900,1293782183,1400,1400,1400,1400,0
|
|
20240226,174800,1293782183,1400,1400,1400,1400,0
|
|
20240226,174700,1293782183,1400,1400,1400,1400,0
|
|
20240226,174600,1293782183,1400,1400,1400,1400,0
|
|
20240226,174500,1293782183,1400,1400,1400,1400,0
|
|
20240226,174400,1293782183,1400,1400,1400,1400,0
|
|
20240226,174300,1293782183,1400,1400,1400,1400,0
|
|
20240226,174200,1293782183,1400,1400,1400,1400,0
|
|
20240226,174100,1293782183,1400,1400,1400,1400,0
|
|
20240226,174000,1293782183,1400,1400,1400,1400,0
|
|
20240226,173900,1293782183,1400,1400,1400,1400,0
|
|
20240226,173800,1293782183,1400,1400,1400,1400,0
|
|
20240226,173700,1293782183,1400,1400,1400,1400,0
|
|
20240226,173600,1293782183,1400,1400,1400,1400,0
|
|
20240226,173500,1293782183,1400,1400,1400,1400,0
|
|
20240226,173400,1293782183,1400,1400,1400,1400,0
|
|
20240226,173300,1293782183,1400,1400,1400,1400,0
|
|
20240226,173200,1293782183,1400,1400,1400,1400,0
|
|
20240226,173100,1293782183,1400,1400,1400,1400,0
|
|
20240226,173000,1293782183,1400,1400,1400,1400,0
|
|
20240226,172900,1293782183,1400,1400,1400,1400,0
|
|
20240226,172800,1293782183,1400,1400,1400,1400,0
|
|
20240226,172700,1293782183,1400,1400,1400,1400,0
|
|
20240226,172600,1293782183,1400,1400,1400,1400,0
|
|
20240226,172500,1293782183,1400,1400,1400,1400,5762
|
|
20240226,172400,1293782183,1400,1400,1400,1400,0
|
|
20240226,172300,1293782183,1400,1400,1400,1400,0
|
|
20240226,172200,1293782183,1400,1400,1400,1400,0
|
|
20240226,172100,1293782183,1400,1400,1400,1400,0
|
|
20240226,172000,1293782183,1400,1400,1400,1400,0
|
|
20240226,171900,1293782183,1400,1400,1400,1400,0
|
|
20240226,171800,1293782183,1400,1400,1400,1400,0
|
|
20240226,171700,1293782183,1400,1400,1400,1400,0
|
|
20240226,171600,1293782183,1400,1400,1400,1400,0
|
|
20240226,171500,1293782183,1400,1400,1400,1400,0
|
|
20240226,171400,1293782183,1400,1400,1400,1400,0
|
|
20240226,171300,1293782183,1400,1400,1400,1400,0
|
|
20240226,171200,1293782183,1400,1400,1400,1400,0
|
|
20240226,171100,1293782183,1400,1400,1400,1400,0
|
|
20240226,171000,1293782183,1400,1400,1400,1400,0
|
|
20240226,170900,1293782183,1400,1400,1400,1400,0
|
|
20240226,170800,1293782183,1400,1400,1400,1400,0
|
|
20240226,170700,1293782183,1400,1400,1400,1400,0
|
|
20240226,170600,1293782183,1400,1400,1400,1400,0
|
|
20240226,170500,1293782183,1400,1400,1400,1400,0
|
|
20240226,170400,1293782183,1400,1400,1400,1400,0
|
|
20240226,170300,1293782183,1400,1400,1400,1400,0
|
|
20240226,170200,1293782183,1400,1400,1400,1400,0
|
|
20240226,170100,1293782183,1400,1400,1400,1400,0
|
|
20240226,170000,1293782183,1400,1400,1400,1400,0
|
|
20240226,165900,1293782183,1400,1400,1400,1400,0
|
|
20240226,165800,1293782183,1400,1400,1400,1400,0
|
|
20240226,165700,1293782183,1400,1400,1400,1400,0
|
|
20240226,165600,1293782183,1400,1400,1400,1400,0
|
|
20240226,165500,1293782183,1400,1400,1400,1400,5762
|
|
20240226,165400,1293782183,1400,1400,1400,1400,0
|
|
20240226,165300,1293782183,1400,1400,1400,1400,0
|
|
20240226,165200,1293782183,1400,1400,1400,1400,0
|
|
20240226,165100,1293782183,1400,1400,1400,1400,0
|
|
20240226,165000,1293782183,1400,1400,1400,1400,0
|
|
20240226,164900,1293782183,1400,1400,1400,1400,0
|
|
20240226,164800,1293782183,1400,1400,1400,1400,0
|
|
20240226,164700,1293782183,1400,1400,1400,1400,0
|
|
20240226,164600,1293782183,1400,1400,1400,1400,0
|
|
20240226,164500,1293782183,1400,1400,1400,1400,0
|
|
20240226,164400,1293782183,1400,1400,1400,1400,0
|
|
20240226,164300,1293782183,1400,1400,1400,1400,0
|
|
20240226,164200,1293782183,1400,1400,1400,1400,0
|
|
20240226,164100,1293782183,1400,1400,1400,1400,0
|
|
20240226,164000,1293782183,1400,1400,1400,1400,0
|
|
20240226,163900,1293782183,1400,1400,1400,1400,0
|
|
20240226,163800,1293782183,1400,1400,1400,1400,0
|
|
20240226,163700,1293782183,1400,1400,1400,1400,0
|
|
20240226,163600,1293782183,1400,1400,1400,1400,0
|
|
20240226,163500,1293782183,1400,1400,1400,1400,0
|
|
20240226,163400,1293782183,1400,1400,1400,1400,0
|
|
20240226,163300,1293782183,1400,1400,1400,1400,0
|
|
20240226,163200,1293782183,1400,1400,1400,1400,0
|
|
20240226,163100,1293782183,1400,1400,1400,1400,0
|
|
20240226,163000,1293782183,1400,1400,1400,1400,0
|
|
20240226,162900,1293782183,1400,1400,1400,1400,0
|
|
20240226,162800,1293782183,1400,1400,1400,1400,0
|
|
20240226,162700,1293782183,1400,1400,1400,1400,0
|
|
20240226,162600,1293782183,1400,1400,1400,1400,0
|
|
20240226,162500,1293782183,1400,1400,1400,1400,5762
|
|
20240226,162400,1293782183,1400,1400,1400,1400,0
|
|
20240226,162300,1293782183,1400,1400,1400,1400,0
|
|
20240226,162200,1293782183,1400,1400,1400,1400,0
|
|
20240226,162100,1293782183,1400,1400,1400,1400,0
|
|
20240226,162000,1293782183,1400,1400,1400,1400,0
|
|
20240226,161900,1293782183,1400,1400,1400,1400,0
|
|
20240226,161800,1293782183,1400,1400,1400,1400,0
|
|
20240226,161700,1293782183,1400,1400,1400,1400,0
|
|
20240226,161600,1293782183,1400,1400,1400,1400,0
|
|
20240226,161500,1293782183,1400,1400,1400,1400,0
|
|
20240226,161400,1293782183,1400,1400,1400,1400,0
|
|
20240226,161300,1293782183,1400,1400,1400,1400,0
|
|
20240226,161200,1293782183,1400,1400,1400,1400,0
|
|
20240226,161100,1293782183,1400,1400,1400,1400,0
|
|
20240226,161000,1293782183,1400,1400,1400,1400,0
|
|
20240226,160900,1293782183,1400,1400,1400,1400,0
|
|
20240226,160800,1293782183,1400,1400,1400,1400,0
|
|
20240226,160700,1293782183,1400,1400,1400,1400,0
|
|
20240226,160600,1293782183,1400,1400,1400,1400,0
|
|
20240226,160500,1293782183,1400,1400,1400,1400,0
|
|
20240226,160400,1293782183,1400,1400,1400,1400,0
|
|
20240226,160300,1293782183,1400,1400,1400,1400,0
|
|
20240226,160200,1293782183,1400,1400,1400,1400,0
|
|
20240226,160100,1293782183,1400,1400,1400,1400,0
|
|
20240226,160000,1293782183,1400,1400,1400,1400,0
|
|
20240226,155900,1293782183,1400,1400,1400,1400,0
|
|
20240226,155800,1293782183,1400,1400,1400,1400,0
|
|
20240226,155700,1293782183,1400,1400,1400,1400,0
|
|
20240226,155600,1293782183,1400,1400,1400,1400,0
|
|
20240226,155500,1293782183,1400,1400,1400,1400,5762
|
|
20240226,155400,1293782183,1400,1400,1400,1400,0
|
|
20240226,155300,1293782183,1400,1400,1400,1400,0
|
|
20240226,155200,1293782183,1400,1400,1400,1400,0
|
|
20240226,155100,1293782183,1400,1400,1400,1400,0
|
|
20240226,155000,1293782183,1400,1400,1400,1400,0
|
|
20240226,154900,1293782183,1400,1400,1400,1400,0
|
|
20240226,154800,1293782183,1400,1400,1400,1400,0
|
|
20240226,154700,1293782183,1400,1400,1400,1400,0
|
|
20240226,154600,1293782183,1400,1400,1400,1400,0
|
|
20240226,154500,1293782183,1400,1400,1400,1400,0
|
|
20240226,154400,1293782183,1400,1400,1400,1400,0
|
|
20240226,154300,1293782183,1400,1400,1400,1400,0
|
|
20240226,154200,1293782183,1400,1400,1400,1400,0
|
|
20240226,154100,1293782183,1400,1400,1400,1400,0
|
|
20240226,154000,1293782183,1400,1400,1400,1400,0
|
|
20240226,153900,1293782183,1400,1400,1400,1400,0
|
|
20240226,153800,1293782183,1400,1400,1400,1400,0
|
|
20240226,153700,1293782183,1400,1400,1400,1400,0
|
|
20240226,153600,1293782183,1400,1400,1400,1400,0
|
|
20240226,153500,1293782183,1400,1400,1400,1400,0
|
|
20240226,153400,1293782183,1400,1400,1400,1400,0
|
|
20240226,153300,1293782183,1400,1400,1400,1400,0
|
|
20240226,153200,1293782183,1400,1400,1400,1400,0
|
|
20240226,153100,1293782183,1400,1400,1400,1400,0
|
|
20240226,153000,1293782183,1400,1400,1400,1400,5762
|
|
20240226,152900,1285715383,1408,1408,1408,1408,0
|
|
20240226,152800,1285715383,1408,1408,1408,1408,0
|
|
20240226,152700,1285715383,1408,1408,1408,1408,0
|
|
20240226,152600,1285715383,1408,1408,1408,1408,0
|
|
20240226,152500,1285715383,1408,1408,1408,1408,0
|
|
20240226,152400,1285715383,1408,1408,1408,1408,0
|
|
20240226,152300,1285715383,1408,1408,1408,1408,0
|
|
20240226,152200,1285715383,1408,1408,1408,1408,0
|
|
20240226,152100,1285715383,1408,1408,1408,1408,0
|
|
20240226,152000,1285715383,1408,1408,1408,1408,0
|
|
20240226,151900,1285715383,1408,1408,1408,1408,2
|
|
20240226,151800,1285712567,1398,1404,1408,1397,1293
|
|
20240226,151700,1283899074,1404,1397,1404,1397,6327
|
|
20240226,151600,1275059877,1405,1397,1408,1397,87
|
|
20240226,151500,1274938119,1400,1400,1405,1400,86
|
|
20240226,151400,1274817714,1406,1406,1406,1406,0
|
|
20240226,151300,1274817714,1406,1401,1406,1400,1001
|
|
20240226,151200,1273415680,1403,1404,1404,1403,603
|
|
20240226,151100,1272569171,1404,1404,1404,1404,48
|
|
20240226,151000,1272501779,1402,1405,1405,1402,2021
|
|
20240226,150900,1269665231,1410,1410,1410,1410,0
|
|
20240226,150800,1269665231,1410,1410,1410,1410,0
|
|
20240226,150700,1269665231,1410,1410,1410,1410,0
|
|
20240226,150600,1269665231,1410,1410,1410,1410,1
|
|
20240226,150500,1269663821,1400,1411,1411,1400,30556
|
|
20240226,150400,1226839149,1411,1414,1414,1411,2
|
|
20240226,150300,1226836324,1414,1414,1414,1414,5
|
|
20240226,150200,1226829254,1415,1415,1415,1415,10
|
|
20240226,150100,1226815104,1415,1415,1415,1415,0
|
|
20240226,150000,1226815104,1415,1415,1415,1415,9
|
|
20240226,145900,1226802369,1416,1416,1416,1416,3
|
|
20240226,145800,1226798121,1417,1411,1417,1411,1144
|
|
20240226,145700,1225183778,1411,1418,1418,1411,241
|
|
20240226,145600,1224843720,1410,1408,1419,1402,11191
|
|
20240226,145500,1208992360,1408,1405,1408,1405,1938
|
|
20240226,145400,1206265452,1405,1405,1405,1405,0
|
|
20240226,145300,1206265452,1405,1405,1405,1405,0
|
|
20240226,145200,1206265452,1405,1405,1405,1403,1766
|
|
20240226,145100,1203787732,1403,1403,1403,1403,0
|
|
20240226,145000,1203787732,1403,1403,1403,1403,1
|
|
20240226,144900,1203786329,1402,1402,1402,1402,400
|
|
20240226,144800,1203225529,1402,1404,1405,1402,33
|
|
20240226,144700,1203179258,1400,1400,1400,1400,383
|
|
20240226,144600,1202643058,1405,1405,1405,1405,512
|
|
20240226,144500,1201923698,1405,1405,1407,1405,18
|
|
20240226,144400,1201898406,1404,1401,1404,1400,974
|
|
20240226,144300,1200534669,1403,1403,1403,1403,0
|
|
20240226,144200,1200534669,1403,1405,1405,1403,5759
|
|
20240226,144100,1192452409,1407,1404,1407,1404,47
|
|
20240226,144000,1192386418,1404,1404,1404,1404,1202
|
|
20240226,143900,1190698810,1404,1404,1404,1404,56
|
|
20240226,143800,1190620186,1409,1409,1409,1409,0
|
|
20240226,143700,1190620186,1409,1403,1409,1403,1554
|
|
20240226,143600,1188439900,1403,1403,1403,1403,200
|
|
20240226,143500,1188159300,1403,1403,1403,1403,9
|
|
20240226,143400,1188146673,1410,1410,1410,1410,0
|
|
20240226,143300,1188146673,1410,1410,1410,1410,0
|
|
20240226,143200,1188146673,1410,1406,1410,1406,2866
|
|
20240226,143100,1184107601,1406,1396,1406,1396,18200
|
|
20240226,143000,1158604562,1396,1395,1396,1395,1812
|
|
20240226,142900,1156075375,1395,1395,1395,1395,78
|
|
20240226,142800,1155966565,1395,1395,1395,1395,577
|
|
20240226,142700,1155161650,1395,1395,1395,1395,78
|
|
20240226,142600,1155052840,1395,1395,1395,1391,502
|
|
20240226,142500,1154354550,1390,1390,1390,1390,145
|
|
20240226,142400,1154153000,1390,1390,1390,1390,4
|
|
20240226,142300,1154147440,1389,1396,1396,1389,704
|
|
20240226,142200,1153169038,1396,1394,1396,1389,584
|
|
20240226,142100,1152353975,1394,1395,1395,1393,2640
|
|
20240226,142000,1148672107,1395,1395,1395,1388,4454
|
|
20240226,141900,1142487556,1395,1395,1395,1395,297
|
|
20240226,141800,1142073241,1395,1390,1395,1389,5408
|
|
20240226,141700,1134558130,1389,1395,1395,1389,3054
|
|
20240226,141600,1130314202,1395,1390,1396,1390,1012
|
|
20240226,141500,1128906905,1396,1391,1396,1390,1362
|
|
20240226,141400,1127013542,1391,1399,1399,1391,1716
|
|
20240226,141300,1124625173,1399,1400,1400,1399,79
|
|
20240226,141200,1124514611,1400,1400,1400,1400,42
|
|
20240226,141100,1124455811,1392,1392,1392,1392,0
|
|
20240226,141000,1124455811,1392,1401,1402,1392,1511
|
|
20240226,140900,1122349082,1402,1402,1402,1401,41
|
|
20240226,140800,1122291601,1395,1396,1396,1395,871
|
|
20240226,140700,1121076479,1396,1396,1396,1396,325
|
|
20240226,140600,1120622779,1396,1397,1397,1396,203
|
|
20240226,140500,1120339189,1396,1397,1397,1396,322
|
|
20240226,140400,1119889528,1397,1399,1399,1397,2698
|
|
20240226,140300,1116118141,1399,1400,1407,1399,1570
|
|
20240226,140200,1113920304,1400,1403,1403,1400,6548
|
|
20240226,140100,1104745682,1403,1405,1407,1403,1076
|
|
20240226,140000,1103234750,1406,1407,1409,1406,8733
|
|
20240226,135900,1090954861,1406,1406,1406,1403,2956
|
|
20240226,135800,1086803941,1408,1408,1408,1408,0
|
|
20240226,135700,1086803941,1408,1408,1408,1408,20
|
|
20240226,135600,1086775781,1409,1410,1411,1409,1143
|
|
20240226,135500,1085164455,1411,1410,1411,1410,1501
|
|
20240226,135400,1083047995,1414,1415,1415,1414,502
|
|
20240226,135300,1082338166,1409,1409,1409,1409,679
|
|
20240226,135200,1081381455,1416,1416,1416,1416,0
|
|
20240226,135100,1081381455,1416,1405,1416,1405,1749
|
|
20240226,135000,1078911505,1402,1409,1414,1402,1700
|
|
20240226,134900,1076520850,1409,1409,1410,1403,1163
|
|
20240226,134800,1074887476,1398,1396,1398,1396,8700
|
|
20240226,134700,1062730620,1388,1414,1414,1388,30100
|
|
20240226,134600,1020697765,1414,1408,1414,1406,4346
|
|
20240226,134500,1014563112,1407,1407,1407,1407,0
|
|
20240226,134400,1014563112,1407,1417,1417,1407,2530
|
|
20240226,134300,1010984853,1419,1419,1419,1419,0
|
|
20240226,134200,1010984853,1419,1419,1419,1419,0
|
|
20240226,134100,1010984853,1419,1415,1419,1415,352
|
|
20240226,134000,1010486626,1415,1415,1415,1415,0
|
|
20240226,133900,1010486626,1415,1406,1415,1405,2160
|
|
20240226,133800,1007443914,1416,1426,1426,1406,3712
|
|
20240226,133700,1002222204,1426,1395,1426,1395,7036
|
|
20240226,133600,992344405,1409,1417,1423,1395,17225
|
|
20240226,133500,968086422,1425,1419,1431,1417,1777
|
|
20240226,133400,965564929,1420,1425,1432,1420,2712
|
|
20240226,133300,961689022,1423,1424,1432,1420,2561
|
|
20240226,133200,958042685,1420,1425,1436,1420,16850
|
|
20240226,133100,934072767,1426,1430,1430,1421,35921
|
|
20240226,133000,882909784,1424,1438,1438,1424,17149
|
|
20240226,132900,858413111,1439,1449,1449,1439,11089
|
|
20240226,132800,842435779,1450,1442,1450,1442,2563
|
|
20240226,132700,838739245,1442,1448,1448,1441,6121
|
|
20240226,132600,829898902,1450,1451,1451,1449,5193
|
|
20240226,132500,822369111,1451,1448,1451,1448,3168
|
|
20240226,132400,817773382,1448,1448,1455,1448,6894
|
|
20240226,132300,807776467,1456,1455,1456,1452,4836
|
|
20240226,132200,800741768,1455,1451,1455,1451,2627
|
|
20240226,132100,796923944,1452,1450,1452,1449,13172
|
|
20240226,132000,777824511,1450,1447,1450,1447,2814
|
|
20240226,131900,773747040,1448,1443,1448,1442,8163
|
|
20240226,131800,761942627,1444,1444,1444,1440,1393
|
|
20240226,131700,759935132,1444,1444,1444,1444,747
|
|
20240226,131600,758856464,1444,1440,1444,1440,5664
|
|
20240226,131500,750695276,1439,1434,1439,1434,12662
|
|
20240226,131400,732502592,1435,1436,1436,1435,1232
|
|
20240226,131300,730733630,1436,1432,1438,1432,37688
|
|
20240226,131200,676593587,1432,1432,1432,1432,22
|
|
20240226,131100,676562083,1433,1433,1433,1433,1
|
|
20240226,131000,676560650,1421,1420,1436,1420,14393
|
|
20240226,130900,655989121,1420,1425,1425,1420,502
|
|
20240226,130800,655276276,1423,1427,1427,1423,6555
|
|
20240226,130700,645934982,1426,1432,1432,1426,501
|
|
20240226,130600,645220444,1425,1430,1430,1425,1125
|
|
20240226,130500,643614986,1431,1431,1431,1431,207
|
|
20240226,130400,643318769,1434,1434,1434,1434,70
|
|
20240226,130300,643218389,1434,1434,1437,1434,2129
|
|
20240226,130200,640165253,1438,1432,1438,1431,3178
|
|
20240226,130100,635609769,1434,1434,1434,1432,554
|
|
20240226,130000,634816133,1434,1436,1440,1432,15353
|
|
20240226,125900,612740731,1436,1431,1436,1426,7940
|
|
20240226,125800,601358126,1426,1433,1434,1425,2356
|
|
20240226,125700,597988395,1435,1434,1438,1423,2095
|
|
20240226,125600,594982733,1430,1412,1430,1411,34547
|
|
20240226,125500,545876419,1413,1413,1413,1413,0
|
|
20240226,125400,545876419,1413,1413,1413,1413,1150
|
|
20240226,125300,544251469,1415,1415,1415,1415,1101
|
|
20240226,125200,542693554,1415,1415,1415,1415,0
|
|
20240226,125100,542693554,1415,1411,1415,1410,42
|
|
20240226,125000,542634233,1409,1409,1409,1409,324
|
|
20240226,124900,542177717,1415,1413,1416,1412,12763
|
|
20240226,124800,524134716,1413,1413,1413,1413,44
|
|
20240226,124700,524072544,1413,1408,1415,1408,24185
|
|
20240226,124600,489966162,1405,1403,1405,1403,11036
|
|
20240226,124500,474460921,1405,1405,1405,1405,0
|
|
20240226,124400,474460921,1405,1400,1405,1400,987
|
|
20240226,124300,473078435,1400,1403,1403,1400,358
|
|
20240226,124200,472576816,1402,1402,1402,1402,1200
|
|
20240226,124100,470894416,1405,1405,1405,1405,271
|
|
20240226,124000,470513661,1404,1404,1404,1404,1
|
|
20240226,123900,470512257,1402,1404,1405,1402,62
|
|
20240226,123800,470425156,1405,1405,1405,1405,300
|
|
20240226,123700,470003656,1403,1403,1403,1403,100
|
|
20240226,123600,469863356,1402,1402,1402,1402,118
|
|
20240226,123500,469697920,1409,1407,1409,1407,5000
|
|
20240226,123400,462657274,1407,1407,1407,1407,1057
|
|
20240226,123300,461170075,1407,1396,1408,1396,20407
|
|
20240226,123200,432538198,1395,1395,1395,1395,508
|
|
20240226,123100,431829538,1393,1398,1399,1393,2110
|
|
20240226,123000,428879678,1396,1392,1396,1392,5793
|
|
20240226,122900,420803957,1393,1386,1393,1386,301
|
|
20240226,122800,420386764,1385,1385,1385,1385,15
|
|
20240226,122700,420365989,1385,1385,1385,1385,0
|
|
20240226,122600,420365989,1385,1385,1385,1385,2
|
|
20240226,122500,420363219,1393,1393,1393,1393,2
|
|
20240226,122400,420360433,1393,1393,1393,1393,0
|
|
20240226,122300,420360433,1393,1392,1394,1392,3637
|
|
20240226,122200,415294212,1393,1385,1393,1385,8
|
|
20240226,122100,415283108,1385,1385,1385,1385,0
|
|
20240226,122000,415283108,1385,1385,1385,1385,10
|
|
20240226,121900,415269258,1385,1385,1385,1385,200
|
|
20240226,121800,414992258,1385,1385,1385,1385,300
|
|
20240226,121700,414576758,1393,1393,1393,1393,0
|
|
20240226,121600,414576758,1393,1393,1393,1393,5
|
|
20240226,121500,414569793,1393,1393,1393,1393,1000
|
|
20240226,121400,413176793,1393,1393,1393,1393,0
|
|
20240226,121300,413176793,1393,1386,1393,1386,1000
|
|
20240226,121200,411787840,1386,1386,1386,1386,104
|
|
20240226,121100,411643696,1387,1387,1387,1387,0
|
|
20240226,121000,411643696,1387,1387,1387,1387,61
|
|
20240226,120900,411559089,1387,1387,1387,1387,0
|
|
20240226,120800,411559089,1387,1388,1388,1387,178
|
|
20240226,120700,411312188,1388,1388,1388,1388,424
|
|
20240226,120600,410723676,1388,1388,1388,1388,0
|
|
20240226,120500,410723676,1388,1388,1388,1388,0
|
|
20240226,120400,410723676,1388,1388,1388,1388,0
|
|
20240226,120300,410723676,1388,1388,1388,1388,128
|
|
20240226,120200,410546012,1392,1394,1394,1392,105
|
|
20240226,120100,410399842,1394,1394,1395,1394,383
|
|
20240226,120000,409865798,1395,1394,1395,1394,458
|
|
20240226,115900,409227192,1394,1387,1394,1387,970
|
|
20240226,115800,407878669,1394,1393,1394,1393,987
|
|
20240226,115700,406502792,1391,1391,1393,1390,2128
|
|
20240226,115600,403541858,1391,1391,1391,1391,0
|
|
20240226,115500,403541858,1391,1384,1391,1384,12786
|
|
20240226,115400,385791027,1384,1383,1384,1383,588
|
|
20240226,115300,384977622,1383,1385,1386,1383,747
|
|
20240226,115200,383942648,1386,1386,1386,1386,300
|
|
20240226,115100,383526848,1386,1385,1386,1385,301
|
|
20240226,115000,383109962,1384,1383,1384,1383,350
|
|
20240226,114900,382625612,1383,1383,1383,1383,1
|
|
20240226,114800,382624229,1371,1378,1378,1371,262
|
|
20240226,114700,382263605,1383,1383,1383,1383,0
|
|
20240226,114600,382263605,1383,1383,1383,1383,0
|
|
20240226,114500,382263605,1383,1383,1383,1383,5000
|
|
20240226,114400,375348605,1381,1379,1381,1379,1635
|
|
20240226,114300,373091187,1378,1370,1378,1369,10444
|
|
20240226,114200,358743160,1369,1373,1373,1369,940
|
|
20240226,114100,357455936,1378,1378,1378,1378,0
|
|
20240226,114000,357455936,1378,1378,1378,1378,1
|
|
20240226,113900,357454558,1373,1372,1373,1372,150
|
|
20240226,113800,357248717,1376,1371,1376,1371,3866
|
|
20240226,113700,351939313,1370,1370,1370,1370,148
|
|
20240226,113600,351736553,1373,1370,1373,1370,1135
|
|
20240226,113500,350179854,1374,1374,1374,1374,120
|
|
20240226,113400,350014974,1375,1375,1375,1375,0
|
|
20240226,113300,350014974,1375,1370,1375,1370,2021
|
|
20240226,113200,347245204,1375,1375,1380,1375,2098
|
|
20240226,113100,344360449,1375,1375,1375,1375,0
|
|
20240226,113000,344360449,1375,1379,1380,1375,326
|
|
20240226,112900,343910978,1371,1373,1373,1371,247
|
|
20240226,112800,343572210,1376,1369,1376,1369,2641
|
|
20240226,112700,339946602,1367,1367,1367,1367,0
|
|
20240226,112600,339946602,1367,1370,1370,1367,2068
|
|
20240226,112500,337116612,1370,1371,1374,1369,1593
|
|
20240226,112400,334934386,1370,1371,1371,1370,2149
|
|
20240226,112300,331989990,1376,1373,1376,1370,893
|
|
20240226,112200,330765164,1373,1382,1382,1373,6377
|
|
20240226,112100,321979488,1383,1383,1383,1383,12
|
|
20240226,112000,321962892,1383,1383,1383,1382,282
|
|
20240226,111900,321573058,1383,1383,1384,1383,579
|
|
20240226,111800,320772295,1383,1383,1383,1383,1177
|
|
20240226,111700,319144504,1383,1383,1383,1383,134
|
|
20240226,111600,318959182,1383,1383,1383,1383,450
|
|
20240226,111500,318336832,1386,1386,1386,1386,25
|
|
20240226,111400,318302182,1382,1391,1391,1378,2403
|
|
20240226,111300,314973987,1391,1375,1391,1375,33096
|
|
20240226,111200,269065901,1387,1380,1387,1380,10077
|
|
20240226,111100,255127655,1380,1370,1380,1370,8658
|
|
20240226,111000,243232962,1372,1365,1372,1365,9132
|
|
20240226,110900,230735988,1364,1356,1365,1356,9610
|
|
20240226,110800,217639100,1349,1349,1349,1349,199
|
|
20240226,110700,217370649,1354,1354,1354,1354,600
|
|
20240226,110600,216558249,1354,1352,1354,1349,194
|
|
20240226,110500,216296032,1354,1352,1354,1352,252
|
|
20240226,110400,215955326,1352,1355,1355,1351,3683
|
|
20240226,110300,210974310,1355,1353,1355,1353,2800
|
|
20240226,110200,207182910,1353,1353,1353,1353,702
|
|
20240226,110100,206233104,1353,1353,1353,1353,0
|
|
20240226,110000,206233104,1353,1353,1353,1353,0
|
|
20240226,105900,206233104,1353,1353,1353,1353,0
|
|
20240226,105800,206233104,1353,1353,1353,1353,0
|
|
20240226,105700,206233104,1353,1353,1353,1353,0
|
|
20240226,105600,206233104,1353,1353,1353,1353,0
|
|
20240226,105500,206233104,1353,1353,1353,1353,0
|
|
20240226,105400,206233104,1353,1353,1353,1353,0
|
|
20240226,105300,206233104,1353,1353,1353,1353,0
|
|
20240226,105200,206233104,1353,1353,1353,1353,0
|
|
20240226,105100,206233104,1353,1353,1353,1353,0
|
|
20240226,105000,206233104,1353,1353,1353,1353,0
|
|
20240226,104900,206233104,1353,1348,1353,1348,101
|
|
20240226,104800,206096951,1348,1341,1348,1341,1691
|
|
20240226,104700,203824469,1344,1343,1345,1340,19595
|
|
20240226,104600,177546958,1343,1343,1343,1343,67
|
|
20240226,104500,177456977,1342,1342,1342,1342,68
|
|
20240226,104400,177365721,1342,1344,1344,1342,1763
|
|
20240226,104300,174997971,1345,1345,1345,1345,100
|
|
20240226,104200,174863471,1345,1343,1345,1343,10
|
|
20240226,104100,174850037,1343,1343,1343,1343,53
|
|
20240226,104000,174778858,1345,1343,1345,1343,99
|
|
20240226,103900,174645850,1343,1345,1345,1343,1348
|
|
20240226,103800,172834692,1344,1344,1344,1344,0
|
|
20240226,103700,172834692,1344,1343,1344,1343,6
|
|
20240226,103600,172826631,1343,1343,1343,1343,3
|
|
20240226,103500,172822602,1343,1343,1343,1343,101
|
|
20240226,103400,172686959,1343,1343,1343,1343,0
|
|
20240226,103300,172686959,1343,1343,1343,1343,2
|
|
20240226,103200,172684273,1343,1344,1344,1343,17
|
|
20240226,103100,172661427,1343,1343,1343,1343,43
|
|
20240226,103000,172603678,1343,1342,1343,1342,423
|
|
20240226,102900,172035665,1342,1342,1343,1342,763
|
|
20240226,102800,171011037,1342,1343,1343,1342,1331
|
|
20240226,102700,169223852,1345,1343,1345,1343,143
|
|
20240226,102600,169031646,1345,1343,1345,1343,139
|
|
20240226,102500,168844800,1343,1343,1343,1343,1036
|
|
20240226,102400,167453452,1342,1342,1342,1342,1
|
|
20240226,102300,167452110,1345,1345,1345,1345,0
|
|
20240226,102200,167452110,1345,1345,1345,1345,4
|
|
20240226,102100,167446730,1342,1342,1342,1342,900
|
|
20240226,102000,166238930,1342,1342,1342,1342,0
|
|
20240226,101900,166238930,1342,1342,1342,1341,2009
|
|
20240226,101800,163543098,1342,1342,1342,1342,0
|
|
20240226,101700,163543098,1342,1343,1343,1342,5670
|
|
20240226,101600,155933312,1344,1345,1345,1344,2235
|
|
20240226,101500,152928262,1347,1347,1347,1347,0
|
|
20240226,101400,152928262,1347,1347,1347,1347,0
|
|
20240226,101300,152928262,1347,1344,1347,1343,5001
|
|
20240226,101200,146210795,1345,1345,1345,1345,10
|
|
20240226,101100,146197345,1344,1344,1344,1344,0
|
|
20240226,101000,146197345,1344,1344,1344,1344,1250
|
|
20240226,100900,144517345,1344,1344,1344,1344,0
|
|
20240226,100800,144517345,1344,1346,1346,1344,9267
|
|
20240226,100700,132055137,1349,1348,1352,1346,10981
|
|
20240226,100600,117266021,1349,1349,1349,1349,74
|
|
20240226,100500,117166195,1365,1365,1365,1365,0
|
|
20240226,100400,117166195,1365,1351,1366,1351,2002
|
|
20240226,100300,114438981,1353,1353,1353,1353,0
|
|
20240226,100200,114438981,1353,1350,1353,1350,1077
|
|
20240226,100100,112985028,1350,1350,1350,1350,200
|
|
20240226,100000,112715028,1348,1348,1348,1348,849
|
|
20240226,095900,111570576,1348,1348,1348,1348,0
|
|
20240226,095800,111570576,1348,1351,1351,1348,5124
|
|
20240226,095700,104662356,1365,1365,1365,1365,0
|
|
20240226,095600,104662356,1365,1351,1365,1351,11
|
|
20240226,095500,104647481,1352,1353,1353,1352,200
|
|
20240226,095400,104377071,1366,1353,1366,1353,500
|
|
20240226,095300,103696231,1354,1351,1354,1351,30
|
|
20240226,095200,103655667,1351,1351,1351,1351,15
|
|
20240226,095100,103635402,1352,1354,1354,1352,142
|
|
20240226,095000,103443154,1354,1354,1354,1354,0
|
|
20240226,094900,103443154,1354,1355,1355,1354,3
|
|
20240226,094800,103439091,1355,1355,1355,1355,1
|
|
20240226,094700,103437736,1347,1347,1347,1347,0
|
|
20240226,094600,103437736,1347,1347,1347,1347,0
|
|
20240226,094500,103437736,1347,1350,1350,1347,1500
|
|
20240226,094400,101415068,1350,1350,1350,1350,7407
|
|
20240226,094300,91415618,1350,1350,1350,1350,0
|
|
20240226,094200,91415618,1350,1350,1350,1350,0
|
|
20240226,094100,91415618,1350,1350,1350,1350,0
|
|
20240226,094000,91415618,1350,1350,1357,1350,2015
|
|
20240226,093900,88695263,1358,1358,1358,1358,0
|
|
20240226,093800,88695263,1358,1350,1358,1348,1601
|
|
20240226,093700,86534701,1350,1368,1368,1350,1007
|
|
20240226,093600,85174606,1358,1366,1369,1358,1159
|
|
20240226,093500,83596475,1366,1358,1366,1358,681
|
|
20240226,093400,82668527,1358,1358,1358,1358,1
|
|
20240226,093300,82667169,1358,1358,1358,1358,0
|
|
20240226,093200,82667169,1358,1351,1358,1351,144
|
|
20240226,093100,82472093,1351,1351,1351,1351,120
|
|
20240226,093000,82309973,1351,1351,1351,1351,698
|
|
20240226,092900,81366975,1351,1351,1351,1350,2114
|
|
20240226,092800,78512627,1350,1350,1350,1350,100
|
|
20240226,092700,78377627,1350,1347,1350,1347,13889
|
|
20240226,092600,59641433,1345,1345,1345,1345,0
|
|
20240226,092500,59641433,1345,1345,1345,1345,0
|
|
20240226,092400,59641433,1345,1345,1345,1345,0
|
|
20240226,092300,59641433,1345,1343,1345,1343,4847
|
|
20240226,092200,53131294,1346,1344,1346,1343,956
|
|
20240226,092100,51847086,1344,1346,1346,1344,1328
|
|
20240226,092000,50061476,1345,1346,1346,1344,3263
|
|
20240226,091900,45672881,1350,1346,1350,1346,2052
|
|
20240226,091800,42906889,1346,1350,1350,1346,216
|
|
20240226,091700,42616029,1350,1350,1350,1350,262
|
|
20240226,091600,42262329,1350,1350,1350,1350,507
|
|
20240226,091500,41577879,1345,1345,1345,1345,4
|
|
20240226,091400,41572499,1344,1344,1344,1344,0
|
|
20240226,091300,41572499,1344,1346,1346,1344,10950
|
|
20240226,091200,26845178,1350,1351,1351,1350,1584
|
|
20240226,091100,24706678,1351,1351,1351,1351,87
|
|
20240226,091000,24589141,1345,1347,1347,1345,1574
|
|
20240226,090900,22470815,1347,1352,1352,1347,6367
|
|
20240226,090800,13872879,1355,1355,1355,1355,286
|
|
20240226,090700,13485349,1355,1361,1361,1355,5773
|
|
20240226,090600,5638158,1383,1383,1383,1383,7
|
|
20240226,090500,5628477,1384,1384,1384,1384,0
|
|
20240226,090400,5628477,1384,1384,1384,1384,0
|
|
20240226,090300,5628477,1384,1384,1384,1384,500
|
|
20240226,090200,4936477,1385,1385,1385,1385,1
|
|
20240226,090100,4935092,1360,1360,1360,1360,8
|
|
20240226,090000,4924212,1360,1369,1370,1360,3601
|