730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,210700,13090558706,997,997,997,997,46969
|
|
20240226,210600,13090558706,997,997,997,997,0
|
|
20240226,210500,13090558706,997,997,997,997,0
|
|
20240226,210400,13090558706,997,997,997,997,0
|
|
20240226,210300,13090558706,997,997,997,997,0
|
|
20240226,210200,13090558706,997,997,997,997,0
|
|
20240226,210100,13090558706,997,997,997,997,0
|
|
20240226,210000,13090558706,997,997,997,997,0
|
|
20240226,205900,13090558706,997,997,997,997,0
|
|
20240226,205800,13090558706,997,997,997,997,0
|
|
20240226,205700,13090558706,997,997,997,997,0
|
|
20240226,205600,13090558706,997,997,997,997,0
|
|
20240226,205500,13090558706,997,997,997,997,0
|
|
20240226,205400,13090558706,997,997,997,997,0
|
|
20240226,205300,13090558706,997,997,997,997,0
|
|
20240226,205200,13090558706,997,997,997,997,0
|
|
20240226,205100,13090558706,997,997,997,997,0
|
|
20240226,205000,13090558706,997,997,997,997,0
|
|
20240226,204900,13090558706,997,997,997,997,0
|
|
20240226,204800,13090558706,997,997,997,997,0
|
|
20240226,204700,13090558706,997,997,997,997,0
|
|
20240226,204600,13090558706,997,997,997,997,0
|
|
20240226,204500,13090558706,997,997,997,997,0
|
|
20240226,204400,13090558706,997,997,997,997,0
|
|
20240226,204300,13090558706,997,997,997,997,0
|
|
20240226,204200,13090558706,997,997,997,997,0
|
|
20240226,204100,13090558706,997,997,997,997,0
|
|
20240226,204000,13090558706,997,997,997,997,0
|
|
20240226,203900,13090558706,997,997,997,997,0
|
|
20240226,203800,13090558706,997,997,997,997,0
|
|
20240226,203700,13090558706,997,997,997,997,46969
|
|
20240226,203600,13090558706,997,997,997,997,0
|
|
20240226,203500,13090558706,997,997,997,997,0
|
|
20240226,203400,13090558706,997,997,997,997,0
|
|
20240226,203300,13090558706,997,997,997,997,0
|
|
20240226,203200,13090558706,997,997,997,997,0
|
|
20240226,203100,13090558706,997,997,997,997,0
|
|
20240226,203000,13090558706,997,997,997,997,0
|
|
20240226,202900,13090558706,997,997,997,997,0
|
|
20240226,202800,13090558706,997,997,997,997,0
|
|
20240226,202700,13090558706,997,997,997,997,0
|
|
20240226,202600,13090558706,997,997,997,997,0
|
|
20240226,202500,13090558706,997,997,997,997,0
|
|
20240226,202400,13090558706,997,997,997,997,0
|
|
20240226,202300,13090558706,997,997,997,997,0
|
|
20240226,202200,13090558706,997,997,997,997,0
|
|
20240226,202100,13090558706,997,997,997,997,0
|
|
20240226,202000,13090558706,997,997,997,997,0
|
|
20240226,201900,13090558706,997,997,997,997,0
|
|
20240226,201800,13090558706,997,997,997,997,0
|
|
20240226,201700,13090558706,997,997,997,997,0
|
|
20240226,201600,13090558706,997,997,997,997,0
|
|
20240226,201500,13090558706,997,997,997,997,0
|
|
20240226,201400,13090558706,997,997,997,997,0
|
|
20240226,201300,13090558706,997,997,997,997,0
|
|
20240226,201200,13090558706,997,997,997,997,0
|
|
20240226,201100,13090558706,997,997,997,997,0
|
|
20240226,201000,13090558706,997,997,997,997,0
|
|
20240226,200900,13090558706,997,997,997,997,0
|
|
20240226,200800,13090558706,997,997,997,997,0
|
|
20240226,200700,13090558706,997,997,997,997,46969
|
|
20240226,200600,13090558706,997,997,997,997,0
|
|
20240226,200500,13090558706,997,997,997,997,0
|
|
20240226,200400,13090558706,997,997,997,997,0
|
|
20240226,200300,13090558706,997,997,997,997,0
|
|
20240226,200200,13090558706,997,997,997,997,0
|
|
20240226,200100,13090558706,997,997,997,997,0
|
|
20240226,200000,13090558706,997,997,997,997,0
|
|
20240226,195900,13090558706,997,997,997,997,0
|
|
20240226,195800,13090558706,997,997,997,997,0
|
|
20240226,195700,13090558706,997,997,997,997,0
|
|
20240226,195600,13090558706,997,997,997,997,0
|
|
20240226,195500,13090558706,997,997,997,997,0
|
|
20240226,195400,13090558706,997,997,997,997,0
|
|
20240226,195300,13090558706,997,997,997,997,0
|
|
20240226,195200,13090558706,997,997,997,997,0
|
|
20240226,195100,13090558706,997,997,997,997,0
|
|
20240226,195000,13090558706,997,997,997,997,0
|
|
20240226,194900,13090558706,997,997,997,997,0
|
|
20240226,194800,13090558706,997,997,997,997,0
|
|
20240226,194700,13090558706,997,997,997,997,0
|
|
20240226,194600,13090558706,997,997,997,997,0
|
|
20240226,194500,13090558706,997,997,997,997,0
|
|
20240226,194400,13090558706,997,997,997,997,0
|
|
20240226,194300,13090558706,997,997,997,997,0
|
|
20240226,194200,13090558706,997,997,997,997,0
|
|
20240226,194100,13090558706,997,997,997,997,0
|
|
20240226,194000,13090558706,997,997,997,997,0
|
|
20240226,193900,13090558706,997,997,997,997,0
|
|
20240226,193800,13090558706,997,997,997,997,0
|
|
20240226,193700,13090558706,997,997,997,997,46969
|
|
20240226,193600,13090558706,997,997,997,997,0
|
|
20240226,193500,13090558706,997,997,997,997,0
|
|
20240226,193400,13090558706,997,997,997,997,0
|
|
20240226,193300,13090558706,997,997,997,997,0
|
|
20240226,193200,13090558706,997,997,997,997,0
|
|
20240226,193100,13090558706,997,997,997,997,0
|
|
20240226,193000,13090558706,997,997,997,997,0
|
|
20240226,192900,13090558706,997,997,997,997,0
|
|
20240226,192800,13090558706,997,997,997,997,0
|
|
20240226,192700,13090558706,997,997,997,997,0
|
|
20240226,192600,13090558706,997,997,997,997,0
|
|
20240226,192500,13090558706,997,997,997,997,0
|
|
20240226,192400,13090558706,997,997,997,997,0
|
|
20240226,192300,13090558706,997,997,997,997,0
|
|
20240226,192200,13090558706,997,997,997,997,0
|
|
20240226,192100,13090558706,997,997,997,997,0
|
|
20240226,192000,13090558706,997,997,997,997,0
|
|
20240226,191900,13090558706,997,997,997,997,0
|
|
20240226,191800,13090558706,997,997,997,997,0
|
|
20240226,191700,13090558706,997,997,997,997,0
|
|
20240226,191600,13090558706,997,997,997,997,0
|
|
20240226,191500,13090558706,997,997,997,997,0
|
|
20240226,191400,13090558706,997,997,997,997,0
|
|
20240226,191300,13090558706,997,997,997,997,0
|
|
20240226,191200,13090558706,997,997,997,997,0
|
|
20240226,191100,13090558706,997,997,997,997,0
|
|
20240226,191000,13090558706,997,997,997,997,0
|
|
20240226,190900,13090558706,997,997,997,997,0
|
|
20240226,190800,13090558706,997,997,997,997,0
|
|
20240226,190700,13090558706,997,997,997,997,46969
|
|
20240226,190600,13090558706,997,997,997,997,0
|
|
20240226,190500,13090558706,997,997,997,997,0
|
|
20240226,190400,13090558706,997,997,997,997,0
|
|
20240226,190300,13090558706,997,997,997,997,0
|
|
20240226,190200,13090558706,997,997,997,997,0
|
|
20240226,190100,13090558706,997,997,997,997,0
|
|
20240226,190000,13090558706,997,997,997,997,0
|
|
20240226,185900,13090558706,997,997,997,997,0
|
|
20240226,185800,13090558706,997,997,997,997,0
|
|
20240226,185700,13090558706,997,997,997,997,0
|
|
20240226,185600,13090558706,997,997,997,997,0
|
|
20240226,185500,13090558706,997,997,997,997,0
|
|
20240226,185400,13090558706,997,997,997,997,0
|
|
20240226,185300,13090558706,997,997,997,997,0
|
|
20240226,185200,13090558706,997,997,997,997,0
|
|
20240226,185100,13090558706,997,997,997,997,0
|
|
20240226,185000,13090558706,997,997,997,997,0
|
|
20240226,184900,13090558706,997,997,997,997,0
|
|
20240226,184800,13090558706,997,997,997,997,0
|
|
20240226,184700,13090558706,997,997,997,997,0
|
|
20240226,184600,13090558706,997,997,997,997,0
|
|
20240226,184500,13090558706,997,997,997,997,0
|
|
20240226,184400,13090558706,997,997,997,997,0
|
|
20240226,184300,13090558706,997,997,997,997,0
|
|
20240226,184200,13090558706,997,997,997,997,0
|
|
20240226,184100,13090558706,997,997,997,997,0
|
|
20240226,184000,13090558706,997,997,997,997,0
|
|
20240226,183900,13090558706,997,997,997,997,0
|
|
20240226,183800,13090558706,997,997,997,997,0
|
|
20240226,183700,13090558706,997,997,997,997,46969
|
|
20240226,183600,13090558706,997,997,997,997,0
|
|
20240226,183500,13090558706,997,997,997,997,0
|
|
20240226,183400,13090558706,997,997,997,997,0
|
|
20240226,183300,13090558706,997,997,997,997,0
|
|
20240226,183200,13090558706,997,997,997,997,0
|
|
20240226,183100,13090558706,997,997,997,997,0
|
|
20240226,183000,13090558706,997,997,997,997,0
|
|
20240226,182900,13090558706,997,997,997,997,0
|
|
20240226,182800,13090558706,997,997,997,997,0
|
|
20240226,182700,13090558706,997,997,997,997,0
|
|
20240226,182600,13090558706,997,997,997,997,0
|
|
20240226,182500,13090558706,997,997,997,997,0
|
|
20240226,182400,13090558706,997,997,997,997,0
|
|
20240226,182300,13090558706,997,997,997,997,0
|
|
20240226,182200,13090558706,997,997,997,997,0
|
|
20240226,182100,13090558706,997,997,997,997,0
|
|
20240226,182000,13090558706,997,997,997,997,0
|
|
20240226,181900,13090558706,997,997,997,997,0
|
|
20240226,181800,13090558706,997,997,997,997,0
|
|
20240226,181700,13090558706,997,997,997,997,0
|
|
20240226,181600,13090558706,997,997,997,997,0
|
|
20240226,181500,13090558706,997,997,997,997,0
|
|
20240226,181400,13090558706,997,997,997,997,0
|
|
20240226,181300,13090558706,997,997,997,997,0
|
|
20240226,181200,13090558706,997,997,997,997,0
|
|
20240226,181100,13090558706,997,997,997,997,0
|
|
20240226,181000,13090558706,997,997,997,997,0
|
|
20240226,180900,13090558706,997,997,997,997,0
|
|
20240226,180800,13090558706,997,997,997,997,0
|
|
20240226,180700,13090558706,997,997,997,997,46969
|
|
20240226,180600,13090558706,997,997,997,997,0
|
|
20240226,180500,13090558706,997,997,997,997,0
|
|
20240226,180400,13090558706,997,997,997,997,0
|
|
20240226,180300,13090558706,997,997,997,997,0
|
|
20240226,180200,13090558706,997,997,997,997,0
|
|
20240226,180100,13090558706,997,997,997,997,0
|
|
20240226,180000,13090558706,997,997,997,997,0
|
|
20240226,175900,13090558706,997,997,997,997,0
|
|
20240226,175800,13090558706,997,997,997,997,0
|
|
20240226,175700,13090558706,997,997,997,997,0
|
|
20240226,175600,13090558706,997,997,997,997,0
|
|
20240226,175500,13090558706,997,997,997,997,0
|
|
20240226,175400,13090558706,997,997,997,997,0
|
|
20240226,175300,13090558706,997,997,997,997,0
|
|
20240226,175200,13090558706,997,997,997,997,0
|
|
20240226,175100,13090558706,997,997,997,997,0
|
|
20240226,175000,13090558706,997,997,997,997,0
|
|
20240226,174900,13090558706,997,997,997,997,0
|
|
20240226,174800,13090558706,997,997,997,997,0
|
|
20240226,174700,13090558706,997,997,997,997,0
|
|
20240226,174600,13090558706,997,997,997,997,0
|
|
20240226,174500,13090558706,997,997,997,997,0
|
|
20240226,174400,13090558706,997,997,997,997,0
|
|
20240226,174300,13090558706,997,997,997,997,0
|
|
20240226,174200,13090558706,997,997,997,997,0
|
|
20240226,174100,13090558706,997,997,997,997,0
|
|
20240226,174000,13090558706,997,997,997,997,0
|
|
20240226,173900,13090558706,997,997,997,997,0
|
|
20240226,173800,13090558706,997,997,997,997,0
|
|
20240226,173700,13090558706,997,997,997,997,46969
|
|
20240226,173600,13090558706,997,997,997,997,0
|
|
20240226,173500,13090558706,997,997,997,997,0
|
|
20240226,173400,13090558706,997,997,997,997,0
|
|
20240226,173300,13090558706,997,997,997,997,0
|
|
20240226,173200,13090558706,997,997,997,997,0
|
|
20240226,173100,13090558706,997,997,997,997,0
|
|
20240226,173000,13090558706,997,997,997,997,0
|
|
20240226,172900,13090558706,997,997,997,997,0
|
|
20240226,172800,13090558706,997,997,997,997,0
|
|
20240226,172700,13090558706,997,997,997,997,0
|
|
20240226,172600,13090558706,997,997,997,997,0
|
|
20240226,172500,13090558706,997,997,997,997,0
|
|
20240226,172400,13090558706,997,997,997,997,0
|
|
20240226,172300,13090558706,997,997,997,997,0
|
|
20240226,172200,13090558706,997,997,997,997,0
|
|
20240226,172100,13090558706,997,997,997,997,0
|
|
20240226,172000,13090558706,997,997,997,997,0
|
|
20240226,171900,13090558706,997,997,997,997,0
|
|
20240226,171800,13090558706,997,997,997,997,0
|
|
20240226,171700,13090558706,997,997,997,997,0
|
|
20240226,171600,13090558706,997,997,997,997,0
|
|
20240226,171500,13090558706,997,997,997,997,0
|
|
20240226,171400,13090558706,997,997,997,997,0
|
|
20240226,171300,13090558706,997,997,997,997,0
|
|
20240226,171200,13090558706,997,997,997,997,0
|
|
20240226,171100,13090558706,997,997,997,997,0
|
|
20240226,171000,13090558706,997,997,997,997,0
|
|
20240226,170900,13090558706,997,997,997,997,0
|
|
20240226,170800,13090558706,997,997,997,997,0
|
|
20240226,170700,13090558706,997,997,997,997,46969
|
|
20240226,170600,13090558706,997,997,997,997,0
|
|
20240226,170500,13090558706,997,997,997,997,0
|
|
20240226,170400,13090558706,997,997,997,997,0
|
|
20240226,170300,13090558706,997,997,997,997,0
|
|
20240226,170200,13090558706,997,997,997,997,0
|
|
20240226,170100,13090558706,997,997,997,997,0
|
|
20240226,170000,13090558706,997,997,997,997,0
|
|
20240226,165900,13090558706,997,997,997,997,0
|
|
20240226,165800,13090558706,997,997,997,997,0
|
|
20240226,165700,13090558706,997,997,997,997,0
|
|
20240226,165600,13090558706,997,997,997,997,0
|
|
20240226,165500,13090558706,997,997,997,997,0
|
|
20240226,165400,13090558706,997,997,997,997,0
|
|
20240226,165300,13090558706,997,997,997,997,0
|
|
20240226,165200,13090558706,997,997,997,997,0
|
|
20240226,165100,13090558706,997,997,997,997,0
|
|
20240226,165000,13090558706,997,997,997,997,0
|
|
20240226,164900,13090558706,997,997,997,997,0
|
|
20240226,164800,13090558706,997,997,997,997,0
|
|
20240226,164700,13090558706,997,997,997,997,0
|
|
20240226,164600,13090558706,997,997,997,997,0
|
|
20240226,164500,13090558706,997,997,997,997,0
|
|
20240226,164400,13090558706,997,997,997,997,0
|
|
20240226,164300,13090558706,997,997,997,997,0
|
|
20240226,164200,13090558706,997,997,997,997,0
|
|
20240226,164100,13090558706,997,997,997,997,0
|
|
20240226,164000,13090558706,997,997,997,997,0
|
|
20240226,163900,13090558706,997,997,997,997,0
|
|
20240226,163800,13090558706,997,997,997,997,0
|
|
20240226,163700,13090558706,997,997,997,997,46969
|
|
20240226,163600,13090558706,997,997,997,997,0
|
|
20240226,163500,13090558706,997,997,997,997,0
|
|
20240226,163400,13090558706,997,997,997,997,0
|
|
20240226,163300,13090558706,997,997,997,997,0
|
|
20240226,163200,13090558706,997,997,997,997,0
|
|
20240226,163100,13090558706,997,997,997,997,0
|
|
20240226,163000,13090558706,997,997,997,997,0
|
|
20240226,162900,13090558706,997,997,997,997,0
|
|
20240226,162800,13090558706,997,997,997,997,0
|
|
20240226,162700,13090558706,997,997,997,997,0
|
|
20240226,162600,13090558706,997,997,997,997,0
|
|
20240226,162500,13090558706,997,997,997,997,0
|
|
20240226,162400,13090558706,997,997,997,997,0
|
|
20240226,162300,13090558706,997,997,997,997,0
|
|
20240226,162200,13090558706,997,997,997,997,0
|
|
20240226,162100,13090558706,997,997,997,997,0
|
|
20240226,162000,13090558706,997,997,997,997,0
|
|
20240226,161900,13090558706,997,997,997,997,0
|
|
20240226,161800,13090558706,997,997,997,997,0
|
|
20240226,161700,13090558706,997,997,997,997,0
|
|
20240226,161600,13090558706,997,997,997,997,0
|
|
20240226,161500,13090558706,997,997,997,997,0
|
|
20240226,161400,13090558706,997,997,997,997,0
|
|
20240226,161300,13090558706,997,997,997,997,0
|
|
20240226,161200,13090558706,997,997,997,997,0
|
|
20240226,161100,13090558706,997,997,997,997,0
|
|
20240226,161000,13090558706,997,997,997,997,0
|
|
20240226,160900,13090558706,997,997,997,997,0
|
|
20240226,160800,13090558706,997,997,997,997,0
|
|
20240226,160700,13090558706,997,997,997,997,46969
|
|
20240226,160600,13090558706,997,997,997,997,0
|
|
20240226,160500,13090558706,997,997,997,997,0
|
|
20240226,160400,13090558706,997,997,997,997,0
|
|
20240226,160300,13090558706,997,997,997,997,0
|
|
20240226,160200,13090558706,997,997,997,997,0
|
|
20240226,160100,13090558706,997,997,997,997,0
|
|
20240226,160000,13090558706,997,997,997,997,0
|
|
20240226,155900,13090558706,997,997,997,997,0
|
|
20240226,155800,13090558706,997,997,997,997,0
|
|
20240226,155700,13090558706,997,997,997,997,0
|
|
20240226,155600,13090558706,997,997,997,997,0
|
|
20240226,155500,13090558706,997,997,997,997,0
|
|
20240226,155400,13090558706,997,997,997,997,0
|
|
20240226,155300,13090558706,997,997,997,997,0
|
|
20240226,155200,13090558706,997,997,997,997,0
|
|
20240226,155100,13090558706,997,997,997,997,0
|
|
20240226,155000,13090558706,997,997,997,997,0
|
|
20240226,154900,13090558706,997,997,997,997,0
|
|
20240226,154800,13090558706,997,997,997,997,0
|
|
20240226,154700,13090558706,997,997,997,997,0
|
|
20240226,154600,13090558706,997,997,997,997,0
|
|
20240226,154500,13090558706,997,997,997,997,0
|
|
20240226,154400,13090558706,997,997,997,997,0
|
|
20240226,154300,13090558706,997,997,997,997,0
|
|
20240226,154200,13090558706,997,997,997,997,0
|
|
20240226,154100,13090558706,997,997,997,997,0
|
|
20240226,154000,13090558706,997,997,997,997,0
|
|
20240226,153900,13090558706,997,997,997,997,0
|
|
20240226,153800,13090558706,997,997,997,997,0
|
|
20240226,153700,13090558706,997,997,997,997,46969
|
|
20240226,153600,13090558706,997,997,997,997,0
|
|
20240226,153500,13090558706,997,997,997,997,0
|
|
20240226,153400,13090558706,997,997,997,997,0
|
|
20240226,153300,13090558706,997,997,997,997,0
|
|
20240226,153200,13090558706,997,997,997,997,0
|
|
20240226,153100,13090558706,997,997,997,997,0
|
|
20240226,153000,13090558706,997,997,997,997,46969
|
|
20240226,152900,13043730613,986,986,986,986,0
|
|
20240226,152800,13043730613,986,986,986,986,0
|
|
20240226,152700,13043730613,986,986,986,986,0
|
|
20240226,152600,13043730613,986,986,986,986,0
|
|
20240226,152500,13043730613,986,986,986,986,0
|
|
20240226,152400,13043730613,986,986,986,986,0
|
|
20240226,152300,13043730613,986,986,986,986,0
|
|
20240226,152200,13043730613,986,986,986,986,0
|
|
20240226,152100,13043730613,986,986,986,986,0
|
|
20240226,152000,13043730613,986,986,986,986,0
|
|
20240226,151900,13043730613,986,991,991,985,30881
|
|
20240226,151800,13013248561,991,992,998,991,20454
|
|
20240226,151700,12992888123,992,990,992,985,9549
|
|
20240226,151600,12983427382,990,987,992,985,39789
|
|
20240226,151500,12944066608,985,974,985,970,24290
|
|
20240226,151400,12920318299,974,969,975,964,47836
|
|
20240226,151300,12873895629,969,972,988,963,71460
|
|
20240226,151200,12804667091,972,995,995,972,84405
|
|
20240226,151100,12721633284,994,999,999,990,24467
|
|
20240226,151000,12697321920,997,993,1000,991,11440
|
|
20240226,150900,12685912487,991,987,995,987,21999
|
|
20240226,150800,12664111886,990,988,993,981,78746
|
|
20240226,150700,12586571487,988,999,1007,988,89684
|
|
20240226,150600,12497144049,997,1009,1009,997,67315
|
|
20240226,150500,12429682056,1008,1011,1011,1005,17846
|
|
20240226,150400,12411692589,1011,1006,1011,1005,17869
|
|
20240226,150300,12393686678,1006,1012,1015,1004,25783
|
|
20240226,150200,12367632808,1008,1005,1017,1003,47001
|
|
20240226,150100,12320147501,1009,1013,1013,1004,9923
|
|
20240226,150000,12310145666,1014,1005,1015,1001,36578
|
|
20240226,145900,12273347287,1004,1000,1008,999,10432
|
|
20240226,145800,12262891783,999,1007,1007,999,19559
|
|
20240226,145700,12243319348,1005,1011,1011,1002,7014
|
|
20240226,145600,12236280198,999,1015,1015,999,66922
|
|
20240226,145500,12168908199,1016,1009,1018,1008,20362
|
|
20240226,145400,12148269970,1004,1005,1010,1002,8859
|
|
20240226,145300,12139365300,1005,1007,1010,1002,29637
|
|
20240226,145200,12109576001,1006,1000,1009,997,38262
|
|
20240226,145100,12071250747,1003,1012,1013,995,38467
|
|
20240226,145000,12032805249,1013,995,1030,994,116560
|
|
20240226,144900,11914787704,995,1003,1006,994,79458
|
|
20240226,144800,11835373207,1003,999,1011,995,161663
|
|
20240226,144700,11673042897,999,1032,1032,984,269061
|
|
20240226,144600,11402399101,1031,1047,1048,1028,89321
|
|
20240226,144500,11309998056,1047,1053,1070,1047,96737
|
|
20240226,144400,11208080732,1050,1046,1062,1037,77823
|
|
20240226,144300,11126383941,1046,1067,1067,1024,212341
|
|
20240226,144200,10903904651,1067,1068,1070,1065,33887
|
|
20240226,144100,10867778599,1070,1072,1073,1066,33875
|
|
20240226,144000,10831590249,1072,1075,1080,1072,40732
|
|
20240226,143900,10787765536,1075,1072,1075,1066,48407
|
|
20240226,143800,10735995699,1073,1079,1080,1069,83763
|
|
20240226,143700,10646039604,1080,1085,1085,1078,92962
|
|
20240226,143600,10545456843,1084,1087,1088,1083,49728
|
|
20240226,143500,10491480579,1088,1088,1091,1086,123101
|
|
20240226,143400,10357397260,1083,1078,1089,1075,97455
|
|
20240226,143300,10251729867,1075,1062,1082,1062,54731
|
|
20240226,143200,10192939592,1063,1066,1066,1062,20514
|
|
20240226,143100,10171131658,1067,1076,1076,1067,150399
|
|
20240226,143000,10010223522,1077,1069,1079,1067,50069
|
|
20240226,142900,9956617209,1069,1077,1081,1069,91994
|
|
20240226,142800,9857973224,1086,1064,1090,1061,280822
|
|
20240226,142700,9555254007,1063,1055,1079,1053,125684
|
|
20240226,142600,9421652179,1055,1045,1056,1045,63797
|
|
20240226,142500,9354555175,1043,1043,1045,1040,17910
|
|
20240226,142400,9335887611,1043,1039,1045,1035,43871
|
|
20240226,142300,9290194961,1039,1038,1039,1035,10014
|
|
20240226,142200,9279802806,1038,1036,1039,1033,17860
|
|
20240226,142100,9261290041,1037,1033,1037,1033,21410
|
|
20240226,142000,9239124548,1033,1029,1033,1029,4311
|
|
20240226,141900,9234682295,1026,1026,1029,1025,9613
|
|
20240226,141800,9224823592,1026,1030,1030,1025,15427
|
|
20240226,141700,9208962080,1030,1033,1033,1029,5329
|
|
20240226,141600,9203471693,1033,1029,1033,1029,5579
|
|
20240226,141500,9197723709,1029,1029,1030,1028,4470
|
|
20240226,141400,9193126442,1030,1037,1037,1030,3079
|
|
20240226,141300,9189933904,1037,1028,1037,1028,5653
|
|
20240226,141200,9184095801,1032,1035,1037,1028,16066
|
|
20240226,141100,9167515769,1038,1040,1042,1033,25897
|
|
20240226,141000,9140642195,1040,1032,1040,1032,29963
|
|
20240226,140900,9109564486,1032,1031,1032,1030,9029
|
|
20240226,140800,9100255098,1031,1028,1031,1026,18204
|
|
20240226,140700,9081516817,1026,1028,1028,1026,2860
|
|
20240226,140600,9078576937,1028,1025,1029,1025,9626
|
|
20240226,140500,9068689543,1025,1028,1029,1025,11945
|
|
20240226,140400,9056418342,1028,1023,1028,1023,13302
|
|
20240226,140300,9042760189,1023,1020,1023,1020,24818
|
|
20240226,140200,9017380478,1020,1019,1023,1019,2341
|
|
20240226,140100,9014991806,1019,1012,1019,1012,4180
|
|
20240226,140000,9010756063,1012,1025,1025,1010,46054
|
|
20240226,135900,8963851807,1026,1029,1029,1026,2252
|
|
20240226,135800,8961539941,1029,1028,1029,1026,3314
|
|
20240226,135700,8958133546,1028,1029,1029,1027,3998
|
|
20240226,135600,8954024810,1025,1029,1029,1025,5491
|
|
20240226,135500,8948381703,1027,1021,1029,1020,10412
|
|
20240226,135400,8937717401,1021,1027,1027,1021,29872
|
|
20240226,135300,8907121609,1027,1025,1029,1025,4779
|
|
20240226,135200,8902215744,1025,1025,1030,1025,12989
|
|
20240226,135100,8888899409,1025,1028,1030,1025,34823
|
|
20240226,135000,8853174170,1028,1030,1031,1028,3798
|
|
20240226,134900,8849266504,1032,1028,1033,1028,5864
|
|
20240226,134800,8843225157,1028,1029,1030,1028,3816
|
|
20240226,134700,8839298824,1026,1035,1036,1026,25947
|
|
20240226,134600,8812607551,1035,1030,1037,1029,17929
|
|
20240226,134500,8794112940,1029,1031,1031,1029,4742
|
|
20240226,134400,8789228675,1027,1033,1033,1026,10522
|
|
20240226,134300,8778418302,1033,1034,1034,1026,14440
|
|
20240226,134200,8763552780,1033,1036,1037,1033,9439
|
|
20240226,134100,8753778278,1031,1031,1031,1026,25215
|
|
20240226,134000,8727834861,1032,1032,1034,1030,9985
|
|
20240226,133900,8717539624,1032,1037,1037,1032,11359
|
|
20240226,133800,8705807854,1037,1034,1037,1029,13873
|
|
20240226,133700,8691490890,1030,1033,1034,1027,32404
|
|
20240226,133600,8658107122,1033,1047,1047,1031,9457
|
|
20240226,133500,8648319156,1036,1051,1052,1033,53547
|
|
20240226,133400,8592523948,1051,1044,1052,1042,76310
|
|
20240226,133300,8512549765,1044,1037,1044,1036,26619
|
|
20240226,133200,8484911321,1038,1036,1038,1034,3752
|
|
20240226,133100,8481023216,1037,1036,1039,1036,5382
|
|
20240226,133000,8475434280,1036,1036,1039,1032,8553
|
|
20240226,132900,8466573841,1036,1035,1037,1033,6149
|
|
20240226,132800,8460202541,1034,1037,1040,1033,10124
|
|
20240226,132700,8449699987,1037,1033,1037,1029,12795
|
|
20240226,132600,8436483994,1035,1039,1042,1027,39156
|
|
20240226,132500,8395961390,1040,1039,1045,1038,40547
|
|
20240226,132400,8353756822,1039,1034,1039,1034,16618
|
|
20240226,132300,8336517966,1037,1034,1037,1032,4900
|
|
20240226,132200,8331446707,1039,1040,1040,1032,19313
|
|
20240226,132100,8311430328,1040,1035,1041,1034,25795
|
|
20240226,132000,8284642213,1036,1037,1037,1030,26186
|
|
20240226,131900,8257559598,1039,1040,1040,1032,10802
|
|
20240226,131800,8246335387,1040,1031,1040,1031,31468
|
|
20240226,131700,8213728956,1032,1039,1040,1031,23768
|
|
20240226,131600,8189105587,1040,1027,1040,1027,32150
|
|
20240226,131500,8155852265,1027,1020,1030,1020,16685
|
|
20240226,131400,8138788314,1024,1029,1029,1020,24575
|
|
20240226,131300,8113633468,1029,1033,1035,1024,8825
|
|
20240226,131200,8104527476,1036,1026,1036,1024,11214
|
|
20240226,131100,8092967709,1024,1033,1040,1020,47221
|
|
20240226,131000,8044379514,1035,1047,1051,1033,40576
|
|
20240226,130900,8002089220,1050,1029,1052,1028,107270
|
|
20240226,130800,7890286383,1030,1028,1031,1027,12971
|
|
20240226,130700,7876938272,1028,1024,1028,1021,19706
|
|
20240226,130600,7856723573,1024,1027,1028,1020,30644
|
|
20240226,130500,7825319351,1027,1029,1029,1023,7386
|
|
20240226,130400,7817746358,1029,1024,1029,1022,29391
|
|
20240226,130300,7787613270,1025,1023,1028,1021,6647
|
|
20240226,130200,7780821130,1030,1025,1031,1020,35940
|
|
20240226,130100,7743957533,1027,1025,1027,1022,16439
|
|
20240226,130000,7727127177,1026,1023,1027,1019,55244
|
|
20240226,125900,7670663559,1025,1012,1025,1009,34756
|
|
20240226,125800,7635226604,1010,1006,1015,1004,22299
|
|
20240226,125700,7612714559,1007,1003,1007,1003,7118
|
|
20240226,125600,7605564190,1003,1000,1004,1000,2233
|
|
20240226,125500,7603329354,1000,1004,1005,1000,1335
|
|
20240226,125400,7601991815,1003,1000,1003,1000,5967
|
|
20240226,125300,7596012466,1001,998,1001,997,985
|
|
20240226,125200,7595030103,1001,998,1003,998,2498
|
|
20240226,125100,7592532800,999,1002,1005,999,2618
|
|
20240226,125000,7589914643,1002,1004,1005,998,27146
|
|
20240226,124900,7562734101,1003,999,1003,997,15995
|
|
20240226,124800,7546731301,1000,1001,1001,997,4692
|
|
20240226,124700,7542042542,995,999,1001,995,7226
|
|
20240226,124600,7534829604,1000,999,1001,994,8532
|
|
20240226,124500,7526326739,1000,998,1000,994,22146
|
|
20240226,124400,7504239801,998,998,998,993,14434
|
|
20240226,124300,7489866190,995,988,995,988,18425
|
|
20240226,124200,7471578556,988,985,988,985,1285
|
|
20240226,124100,7470312721,988,987,988,985,910
|
|
20240226,124000,7469414425,987,987,989,984,4269
|
|
20240226,123900,7465203943,982,984,987,981,15689
|
|
20240226,123800,7449779158,985,981,986,981,12257
|
|
20240226,123700,7437739751,987,994,995,980,79640
|
|
20240226,123600,7359042258,995,991,995,989,8810
|
|
20240226,123500,7350302510,994,991,996,990,25546
|
|
20240226,123400,7324920326,993,988,1002,987,17694
|
|
20240226,123300,7307336493,1001,990,1001,983,23558
|
|
20240226,123200,7284041668,990,989,990,980,41009
|
|
20240226,123100,7243739953,989,1000,1000,988,24302
|
|
20240226,123000,7219596588,1000,991,1001,989,38548
|
|
20240226,122900,7181255310,987,1003,1003,981,84890
|
|
20240226,122800,7096814411,1003,1003,1004,999,22540
|
|
20240226,122700,7074264641,1002,1003,1006,1002,4257
|
|
20240226,122600,7069997872,1006,1002,1006,1002,5830
|
|
20240226,122500,7064141200,1005,1003,1006,1001,7787
|
|
20240226,122400,7056328676,1004,1000,1004,999,9683
|
|
20240226,122300,7046615165,1000,1007,1010,999,61507
|
|
20240226,122200,6984950465,1011,1010,1012,1006,20605
|
|
20240226,122100,6964173999,1012,1009,1016,1005,18455
|
|
20240226,122000,6945549057,1016,1021,1023,1009,47287
|
|
20240226,121900,6897650524,1023,1022,1024,1019,20921
|
|
20240226,121800,6876292332,1024,1021,1025,1018,22798
|
|
20240226,121700,6853052223,1018,1028,1029,1016,39560
|
|
20240226,121600,6812532821,1024,1027,1033,1021,40377
|
|
20240226,121500,6771078490,1025,1018,1027,1016,23868
|
|
20240226,121400,6746694956,1018,1017,1019,1012,13936
|
|
20240226,121300,6732534071,1017,1020,1020,1015,5932
|
|
20240226,121200,6726491678,1020,1012,1020,1011,41567
|
|
20240226,121100,6684284978,1010,1009,1012,1008,4243
|
|
20240226,121000,6679998764,1009,1007,1009,1001,20828
|
|
20240226,120900,6659093317,1003,1007,1009,1003,11343
|
|
20240226,120800,6647694874,1007,1010,1010,1007,14202
|
|
20240226,120700,6633378239,1009,1013,1013,1009,1670
|
|
20240226,120600,6631692004,1013,1009,1013,1009,7571
|
|
20240226,120500,6624047859,1010,1015,1015,1010,16556
|
|
20240226,120400,6607307381,1015,1013,1015,1007,19975
|
|
20240226,120300,6587065249,1011,1012,1014,1011,35013
|
|
20240226,120200,6551593078,1013,1002,1013,1002,16433
|
|
20240226,120100,6535012675,1003,1002,1009,1002,15030
|
|
20240226,120000,6519895880,1001,1002,1003,1000,30114
|
|
20240226,115900,6489771476,1002,1006,1010,1002,15930
|
|
20240226,115800,6473778555,1010,1007,1012,1005,18458
|
|
20240226,115700,6455209409,1012,1010,1013,1005,11796
|
|
20240226,115600,6443337098,1006,1011,1013,1005,22411
|
|
20240226,115500,6420698394,1010,1005,1012,1003,24585
|
|
20240226,115400,6395896038,1002,996,1010,996,22141
|
|
20240226,115300,6373655477,996,1005,1012,995,80797
|
|
20240226,115200,6292845180,1006,1008,1014,1004,30664
|
|
20240226,115100,6261983372,1009,1010,1016,1009,45548
|
|
20240226,115000,6215901057,1010,1004,1015,1002,26413
|
|
20240226,114900,6189233523,1000,999,1019,998,35866
|
|
20240226,114800,6153290194,998,1012,1019,996,108967
|
|
20240226,114700,6043645542,1015,1016,1024,1009,40192
|
|
20240226,114600,6002772302,1010,1023,1030,1009,51748
|
|
20240226,114500,5950116167,1023,1036,1036,1023,43802
|
|
20240226,114400,5905068150,1037,1035,1047,1035,13570
|
|
20240226,114300,5890975449,1035,1036,1048,1035,55688
|
|
20240226,114200,5832903559,1036,1029,1039,1029,22851
|
|
20240226,114100,5809274930,1030,1046,1046,1030,33665
|
|
20240226,114000,5774458010,1048,1046,1058,1038,118690
|
|
20240226,113900,5650066423,1046,1039,1050,1037,84699
|
|
20240226,113800,5561776961,1044,1056,1056,1024,117144
|
|
20240226,113700,5439863006,1056,1057,1064,1038,253897
|
|
20240226,113600,5172767872,1046,1048,1058,1045,96241
|
|
20240226,113500,5071827594,1044,1044,1044,1044,0
|
|
20240226,113400,5071827594,1044,1028,1044,1026,93618
|
|
20240226,113300,4974720174,1030,1026,1032,1020,46626
|
|
20240226,113200,4926849547,1031,1034,1037,1014,151648
|
|
20240226,113100,4771000023,1035,1006,1035,1002,205646
|
|
20240226,113000,4561530949,1007,995,1007,993,137986
|
|
20240226,112900,4423234508,995,996,997,989,29535
|
|
20240226,112800,4393922974,996,984,996,980,75740
|
|
20240226,112700,4319045924,979,979,984,979,29967
|
|
20240226,112600,4289648350,977,977,977,977,4703
|
|
20240226,112500,4285053519,976,979,980,976,12332
|
|
20240226,112400,4273009494,978,980,980,975,14974
|
|
20240226,112300,4258349676,980,976,980,976,17282
|
|
20240226,112200,4241448901,970,966,976,966,6141
|
|
20240226,112100,4235483763,967,975,976,960,34961
|
|
20240226,112000,4201716543,975,974,977,974,4207
|
|
20240226,111900,4197613168,966,966,966,966,1919
|
|
20240226,111800,4195759414,963,966,966,963,3144
|
|
20240226,111700,4192731151,962,966,966,962,2759
|
|
20240226,111600,4190071211,965,970,970,965,660
|
|
20240226,111500,4189432926,977,968,977,967,4646
|
|
20240226,111400,4184927573,968,969,970,968,1956
|
|
20240226,111300,4183031196,970,969,970,969,2180
|
|
20240226,111200,4180918096,969,965,969,965,3808
|
|
20240226,111100,4177243272,965,963,965,961,6633
|
|
20240226,111000,4170856488,961,965,965,960,6751
|
|
20240226,110900,4164365893,967,970,971,966,9112
|
|
20240226,110800,4155536155,970,969,977,968,1524
|
|
20240226,110700,4154059308,969,974,975,968,32184
|
|
20240226,110600,4122838670,973,982,982,970,7696
|
|
20240226,110500,4115333897,983,977,983,977,914
|
|
20240226,110400,4114438049,980,984,984,980,4247
|
|
20240226,110300,4110273603,984,984,985,980,17942
|
|
20240226,110200,4092620262,984,971,984,971,17609
|
|
20240226,110100,4075356865,969,969,971,969,6085
|
|
20240226,110000,4069453663,971,975,980,971,19796
|
|
20240226,105900,4050108548,975,966,975,966,10371
|
|
20240226,105800,4040037419,963,967,967,963,2601
|
|
20240226,105700,4037532044,966,965,967,965,11335
|
|
20240226,105600,4026575719,965,960,965,959,4060
|
|
20240226,105500,4022670698,958,959,961,958,1167
|
|
20240226,105400,4021551107,958,958,959,957,3381
|
|
20240226,105300,4018309838,957,958,959,957,1233
|
|
20240226,105200,4017127797,959,959,959,959,1784
|
|
20240226,105100,4015416941,959,955,959,954,12638
|
|
20240226,105000,4003346949,955,957,957,955,8095
|
|
20240226,104900,3995608098,957,960,960,956,4600
|
|
20240226,104800,3991203473,960,958,960,956,2669
|
|
20240226,104700,3988647253,962,963,963,958,621
|
|
20240226,104600,3988052033,963,957,963,956,2279
|
|
20240226,104500,3985867502,962,959,963,956,3013
|
|
20240226,104400,3982986582,960,959,968,959,3518
|
|
20240226,104300,3979603465,959,956,959,951,6557
|
|
20240226,104200,3973328377,956,955,956,950,2046
|
|
20240226,104100,3971380279,956,948,957,943,10149
|
|
20240226,104000,3961723874,941,950,964,940,30781
|
|
20240226,103900,3932590361,964,958,964,950,41951
|
|
20240226,103800,3892655115,957,968,968,956,31739
|
|
20240226,103700,3862237877,968,969,969,965,553
|
|
20240226,103600,3861703300,968,966,969,966,3589
|
|
20240226,103500,3858233269,966,966,967,963,1111
|
|
20240226,103400,3857161303,966,965,970,960,9217
|
|
20240226,103300,3848290907,968,964,968,963,17522
|
|
20240226,103200,3831386702,968,965,968,963,15653
|
|
20240226,103100,3816297978,966,966,967,963,2784
|
|
20240226,103000,3813610462,966,965,970,963,10649
|
|
20240226,102900,3803342469,963,969,970,963,13608
|
|
20240226,102800,3790210001,969,973,973,968,618
|
|
20240226,102700,3789610898,973,973,975,968,12270
|
|
20240226,102600,3777696720,976,976,977,972,2752
|
|
20240226,102500,3775012437,976,976,976,971,13843
|
|
20240226,102400,3761535345,976,969,979,968,6144
|
|
20240226,102300,3755547778,968,968,973,967,11353
|
|
20240226,102200,3744553543,968,976,976,968,8156
|
|
20240226,102100,3736647631,976,973,976,967,39426
|
|
20240226,102000,3698422789,973,982,982,973,8550
|
|
20240226,101900,3690077821,982,974,982,972,12967
|
|
20240226,101800,3677366315,972,977,977,972,3031
|
|
20240226,101700,3674410797,975,979,982,975,14807
|
|
20240226,101600,3659946385,978,984,984,977,44623
|
|
20240226,101500,3616154431,983,976,986,975,35808
|
|
20240226,101400,3581035327,977,969,982,967,14790
|
|
20240226,101300,3566601521,971,960,971,958,80727
|
|
20240226,101200,3488975352,960,973,974,960,74926
|
|
20240226,101100,3416615772,974,975,984,972,46300
|
|
20240226,101000,3371337018,982,984,990,975,84756
|
|
20240226,100900,3287919050,984,978,984,978,23407
|
|
20240226,100800,3264952790,978,983,984,977,22829
|
|
20240226,100700,3242569522,980,975,986,969,29686
|
|
20240226,100600,3213530465,974,972,983,969,17174
|
|
20240226,100500,3196812319,976,980,988,970,54974
|
|
20240226,100400,3143009959,980,980,990,976,60144
|
|
20240226,100300,3083810129,980,972,983,964,20838
|
|
20240226,100200,3063433054,965,971,976,965,38159
|
|
20240226,100100,3026411649,972,970,990,969,60526
|
|
20240226,100000,2967152485,971,957,978,949,52449
|
|
20240226,095900,2916713749,957,946,960,946,52875
|
|
20240226,095800,2866298180,953,965,969,947,78497
|
|
20240226,095700,2791010909,966,968,974,938,161504
|
|
20240226,095600,2637129469,968,1005,1007,945,250986
|
|
20240226,095500,2389909378,1004,1012,1025,993,349905
|
|
20240226,095400,2037959688,1010,981,1030,964,332345
|
|
20240226,095300,1709093128,978,950,982,940,272534
|
|
20240226,095200,1446111544,947,936,958,936,103132
|
|
20240226,095100,1348457521,936,931,940,925,101915
|
|
20240226,095000,1253195915,925,950,960,920,194012
|
|
20240226,094900,1069994666,930,930,930,930,0
|
|
20240226,094800,1069994666,930,913,930,913,124292
|
|
20240226,094700,955102373,914,913,919,913,31354
|
|
20240226,094600,926385436,912,905,913,901,74471
|
|
20240226,094500,858686343,906,905,906,904,8029
|
|
20240226,094400,851427657,906,902,906,902,10432
|
|
20240226,094300,841995265,904,904,904,904,7
|
|
20240226,094200,841988937,902,905,905,902,849
|
|
20240226,094100,841222698,905,906,908,900,7375
|
|
20240226,094000,834570775,908,909,909,900,3949
|
|
20240226,093900,831013572,909,908,909,908,901
|
|
20240226,093800,830195376,908,900,908,900,3716
|
|
20240226,093700,826832342,900,905,905,900,7111
|
|
20240226,093600,820398042,905,897,905,897,4632
|
|
20240226,093500,816210784,897,898,898,897,2035
|
|
20240226,093400,814383359,898,902,902,897,6507
|
|
20240226,093300,808523205,904,897,904,896,10001
|
|
20240226,093200,799555713,904,895,904,895,3585
|
|
20240226,093100,796327693,893,907,907,893,36422
|
|
20240226,093000,763603684,906,910,913,902,23192
|
|
20240226,092900,742582327,913,911,913,909,8392
|
|
20240226,092800,734929943,911,912,912,908,8915
|
|
20240226,092700,726825598,912,908,917,908,24111
|
|
20240226,092600,704812823,908,913,913,908,599
|
|
20240226,092500,704267639,913,909,913,909,2090
|
|
20240226,092400,702364789,909,909,914,909,11334
|
|
20240226,092300,692050074,909,909,913,907,1936
|
|
20240226,092200,690291554,909,915,915,909,2548
|
|
20240226,092100,687968828,911,907,917,907,25727
|
|
20240226,092000,664490515,902,904,910,900,20852
|
|
20240226,091900,645628491,904,900,904,894,17901
|
|
20240226,091800,629475673,900,914,914,890,36946
|
|
20240226,091700,596192042,910,917,919,908,41482
|
|
20240226,091600,558295683,918,919,920,916,24197
|
|
20240226,091500,536078446,917,920,925,917,30837
|
|
20240226,091400,507713784,920,915,920,915,24495
|
|
20240226,091300,485243011,915,915,915,912,21350
|
|
20240226,091200,465720752,913,919,927,913,62852
|
|
20240226,091100,407875250,918,906,919,906,39571
|
|
20240226,091000,371704720,910,904,913,901,28523
|
|
20240226,090900,345894258,903,894,903,894,32261
|
|
20240226,090800,316856800,897,905,905,890,27359
|
|
20240226,090700,292267422,909,910,915,903,58241
|
|
20240226,090600,239266328,915,886,915,886,44486
|
|
20240226,090500,199136816,886,894,898,886,36001
|
|
20240226,090400,166963620,893,887,894,880,52909
|
|
20240226,090300,119854132,886,871,886,865,33437
|
|
20240226,090200,90550656,870,878,879,866,34644
|
|
20240226,090100,60164328,878,864,881,860,26093
|
|
20240226,090000,37448788,865,846,871,846,42489
|