620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191700,57747407302,958,958,958,958,263427
|
|
20240215,191600,57747407302,958,958,958,958,0
|
|
20240215,191500,57747407302,958,958,958,958,0
|
|
20240215,191400,57747407302,958,958,958,958,0
|
|
20240215,191300,57747407302,958,958,958,958,0
|
|
20240215,191200,57747407302,958,958,958,958,0
|
|
20240215,191100,57747407302,958,958,958,958,0
|
|
20240215,191000,57747407302,958,958,958,958,0
|
|
20240215,190900,57747407302,958,958,958,958,0
|
|
20240215,190800,57747407302,958,958,958,958,0
|
|
20240215,190700,57747407302,958,958,958,958,0
|
|
20240215,190600,57747407302,958,958,958,958,0
|
|
20240215,190500,57747407302,958,958,958,958,0
|
|
20240215,190400,57747407302,958,958,958,958,0
|
|
20240215,190300,57747407302,958,958,958,958,0
|
|
20240215,190200,57747407302,958,958,958,958,0
|
|
20240215,190100,57747407302,958,958,958,958,0
|
|
20240215,190000,57747407302,958,958,958,958,0
|
|
20240215,185900,57747407302,958,958,958,958,0
|
|
20240215,185800,57747407302,958,958,958,958,0
|
|
20240215,185700,57747407302,958,958,958,958,0
|
|
20240215,185600,57747407302,958,958,958,958,0
|
|
20240215,185500,57747407302,958,958,958,958,0
|
|
20240215,185400,57747407302,958,958,958,958,0
|
|
20240215,185300,57747407302,958,958,958,958,0
|
|
20240215,185200,57747407302,958,958,958,958,0
|
|
20240215,185100,57747407302,958,958,958,958,0
|
|
20240215,185000,57747407302,958,958,958,958,0
|
|
20240215,184900,57747407302,958,958,958,958,0
|
|
20240215,184800,57747407302,958,958,958,958,0
|
|
20240215,184700,57747407302,958,958,958,958,263427
|
|
20240215,184600,57747407302,958,958,958,958,0
|
|
20240215,184500,57747407302,958,958,958,958,0
|
|
20240215,184400,57747407302,958,958,958,958,0
|
|
20240215,184300,57747407302,958,958,958,958,0
|
|
20240215,184200,57747407302,958,958,958,958,0
|
|
20240215,184100,57747407302,958,958,958,958,0
|
|
20240215,184000,57747407302,958,958,958,958,0
|
|
20240215,183900,57747407302,958,958,958,958,0
|
|
20240215,183800,57747407302,958,958,958,958,0
|
|
20240215,183700,57747407302,958,958,958,958,0
|
|
20240215,183600,57747407302,958,958,958,958,0
|
|
20240215,183500,57747407302,958,958,958,958,0
|
|
20240215,183400,57747407302,958,958,958,958,0
|
|
20240215,183300,57747407302,958,958,958,958,0
|
|
20240215,183200,57747407302,958,958,958,958,0
|
|
20240215,183100,57747407302,958,958,958,958,0
|
|
20240215,183000,57747407302,958,958,958,958,0
|
|
20240215,182900,57747407302,958,958,958,958,0
|
|
20240215,182800,57747407302,958,958,958,958,0
|
|
20240215,182700,57747407302,958,958,958,958,0
|
|
20240215,182600,57747407302,958,958,958,958,0
|
|
20240215,182500,57747407302,958,958,958,958,0
|
|
20240215,182400,57747407302,958,958,958,958,0
|
|
20240215,182300,57747407302,958,958,958,958,0
|
|
20240215,182200,57747407302,958,958,958,958,0
|
|
20240215,182100,57747407302,958,958,958,958,0
|
|
20240215,182000,57747407302,958,958,958,958,0
|
|
20240215,181900,57747407302,958,958,958,958,0
|
|
20240215,181800,57747407302,958,958,958,958,0
|
|
20240215,181700,57747407302,958,958,958,958,263427
|
|
20240215,181600,57747407302,958,958,958,958,0
|
|
20240215,181500,57747407302,958,958,958,958,0
|
|
20240215,181400,57747407302,958,958,958,958,0
|
|
20240215,181300,57747407302,958,958,958,958,0
|
|
20240215,181200,57747407302,958,958,958,958,0
|
|
20240215,181100,57747407302,958,958,958,958,0
|
|
20240215,181000,57747407302,958,958,958,958,0
|
|
20240215,180900,57747407302,958,958,958,958,0
|
|
20240215,180800,57747407302,958,958,958,958,0
|
|
20240215,180700,57747407302,958,958,958,958,0
|
|
20240215,180600,57747407302,958,958,958,958,0
|
|
20240215,180500,57747407302,958,958,958,958,0
|
|
20240215,180400,57747407302,958,958,958,958,0
|
|
20240215,180300,57747407302,958,958,958,958,0
|
|
20240215,180200,57747407302,958,958,958,958,0
|
|
20240215,180100,57747407302,958,958,958,958,0
|
|
20240215,180000,57747407302,958,958,958,958,0
|
|
20240215,175900,57747407302,958,958,958,958,0
|
|
20240215,175800,57747407302,958,958,958,958,0
|
|
20240215,175700,57747407302,958,958,958,958,0
|
|
20240215,175600,57747407302,958,958,958,958,0
|
|
20240215,175500,57747407302,958,958,958,958,0
|
|
20240215,175400,57747407302,958,958,958,958,0
|
|
20240215,175300,57747407302,958,958,958,958,0
|
|
20240215,175200,57747407302,958,958,958,958,0
|
|
20240215,175100,57747407302,958,958,958,958,0
|
|
20240215,175000,57747407302,958,958,958,958,0
|
|
20240215,174900,57747407302,958,958,958,958,0
|
|
20240215,174800,57747407302,958,958,958,958,0
|
|
20240215,174700,57747407302,958,958,958,958,263427
|
|
20240215,174600,57747407302,958,958,958,958,0
|
|
20240215,174500,57747407302,958,958,958,958,0
|
|
20240215,174400,57747407302,958,958,958,958,0
|
|
20240215,174300,57747407302,958,958,958,958,0
|
|
20240215,174200,57747407302,958,958,958,958,0
|
|
20240215,174100,57747407302,958,958,958,958,0
|
|
20240215,174000,57747407302,958,958,958,958,0
|
|
20240215,173900,57747407302,958,958,958,958,0
|
|
20240215,173800,57747407302,958,958,958,958,0
|
|
20240215,173700,57747407302,958,958,958,958,0
|
|
20240215,173600,57747407302,958,958,958,958,0
|
|
20240215,173500,57747407302,958,958,958,958,0
|
|
20240215,173400,57747407302,958,958,958,958,0
|
|
20240215,173300,57747407302,958,958,958,958,0
|
|
20240215,173200,57747407302,958,958,958,958,0
|
|
20240215,173100,57747407302,958,958,958,958,0
|
|
20240215,173000,57747407302,958,958,958,958,0
|
|
20240215,172900,57747407302,958,958,958,958,0
|
|
20240215,172800,57747407302,958,958,958,958,0
|
|
20240215,172700,57747407302,958,958,958,958,0
|
|
20240215,172600,57747407302,958,958,958,958,0
|
|
20240215,172500,57747407302,958,958,958,958,0
|
|
20240215,172400,57747407302,958,958,958,958,0
|
|
20240215,172300,57747407302,958,958,958,958,0
|
|
20240215,172200,57747407302,958,958,958,958,0
|
|
20240215,172100,57747407302,958,958,958,958,0
|
|
20240215,172000,57747407302,958,958,958,958,0
|
|
20240215,171900,57747407302,958,958,958,958,0
|
|
20240215,171800,57747407302,958,958,958,958,0
|
|
20240215,171700,57747407302,958,958,958,958,263427
|
|
20240215,171600,57747407302,958,958,958,958,0
|
|
20240215,171500,57747407302,958,958,958,958,0
|
|
20240215,171400,57747407302,958,958,958,958,0
|
|
20240215,171300,57747407302,958,958,958,958,0
|
|
20240215,171200,57747407302,958,958,958,958,0
|
|
20240215,171100,57747407302,958,958,958,958,0
|
|
20240215,171000,57747407302,958,958,958,958,0
|
|
20240215,170900,57747407302,958,958,958,958,0
|
|
20240215,170800,57747407302,958,958,958,958,0
|
|
20240215,170700,57747407302,958,958,958,958,0
|
|
20240215,170600,57747407302,958,958,958,958,0
|
|
20240215,170500,57747407302,958,958,958,958,0
|
|
20240215,170400,57747407302,958,958,958,958,0
|
|
20240215,170300,57747407302,958,958,958,958,0
|
|
20240215,170200,57747407302,958,958,958,958,0
|
|
20240215,170100,57747407302,958,958,958,958,0
|
|
20240215,170000,57747407302,958,958,958,958,0
|
|
20240215,165900,57747407302,958,958,958,958,0
|
|
20240215,165800,57747407302,958,958,958,958,0
|
|
20240215,165700,57747407302,958,958,958,958,0
|
|
20240215,165600,57747407302,958,958,958,958,0
|
|
20240215,165500,57747407302,958,958,958,958,0
|
|
20240215,165400,57747407302,958,958,958,958,0
|
|
20240215,165300,57747407302,958,958,958,958,0
|
|
20240215,165200,57747407302,958,958,958,958,0
|
|
20240215,165100,57747407302,958,958,958,958,0
|
|
20240215,165000,57747407302,958,958,958,958,0
|
|
20240215,164900,57747407302,958,958,958,958,0
|
|
20240215,164800,57747407302,958,958,958,958,0
|
|
20240215,164700,57747407302,958,958,958,958,263427
|
|
20240215,164600,57747407302,958,958,958,958,0
|
|
20240215,164500,57747407302,958,958,958,958,0
|
|
20240215,164400,57747407302,958,958,958,958,0
|
|
20240215,164300,57747407302,958,958,958,958,0
|
|
20240215,164200,57747407302,958,958,958,958,0
|
|
20240215,164100,57747407302,958,958,958,958,0
|
|
20240215,164000,57747407302,958,958,958,958,0
|
|
20240215,163900,57747407302,958,958,958,958,0
|
|
20240215,163800,57747407302,958,958,958,958,0
|
|
20240215,163700,57747407302,958,958,958,958,0
|
|
20240215,163600,57747407302,958,958,958,958,0
|
|
20240215,163500,57747407302,958,958,958,958,0
|
|
20240215,163400,57747407302,958,958,958,958,0
|
|
20240215,163300,57747407302,958,958,958,958,0
|
|
20240215,163200,57747407302,958,958,958,958,0
|
|
20240215,163100,57747407302,958,958,958,958,0
|
|
20240215,163000,57747407302,958,958,958,958,0
|
|
20240215,162900,57747407302,958,958,958,958,0
|
|
20240215,162800,57747407302,958,958,958,958,0
|
|
20240215,162700,57747407302,958,958,958,958,0
|
|
20240215,162600,57747407302,958,958,958,958,0
|
|
20240215,162500,57747407302,958,958,958,958,0
|
|
20240215,162400,57747407302,958,958,958,958,0
|
|
20240215,162300,57747407302,958,958,958,958,0
|
|
20240215,162200,57747407302,958,958,958,958,0
|
|
20240215,162100,57747407302,958,958,958,958,0
|
|
20240215,162000,57747407302,958,958,958,958,0
|
|
20240215,161900,57747407302,958,958,958,958,0
|
|
20240215,161800,57747407302,958,958,958,958,0
|
|
20240215,161700,57747407302,958,958,958,958,263427
|
|
20240215,161600,57747407302,958,958,958,958,0
|
|
20240215,161500,57747407302,958,958,958,958,0
|
|
20240215,161400,57747407302,958,958,958,958,0
|
|
20240215,161300,57747407302,958,958,958,958,0
|
|
20240215,161200,57747407302,958,958,958,958,0
|
|
20240215,161100,57747407302,958,958,958,958,0
|
|
20240215,161000,57747407302,958,958,958,958,0
|
|
20240215,160900,57747407302,958,958,958,958,0
|
|
20240215,160800,57747407302,958,958,958,958,0
|
|
20240215,160700,57747407302,958,958,958,958,0
|
|
20240215,160600,57747407302,958,958,958,958,0
|
|
20240215,160500,57747407302,958,958,958,958,0
|
|
20240215,160400,57747407302,958,958,958,958,0
|
|
20240215,160300,57747407302,958,958,958,958,0
|
|
20240215,160200,57747407302,958,958,958,958,0
|
|
20240215,160100,57747407302,958,958,958,958,0
|
|
20240215,160000,57747407302,958,958,958,958,0
|
|
20240215,155900,57747407302,958,958,958,958,0
|
|
20240215,155800,57747407302,958,958,958,958,0
|
|
20240215,155700,57747407302,958,958,958,958,0
|
|
20240215,155600,57747407302,958,958,958,958,0
|
|
20240215,155500,57747407302,958,958,958,958,0
|
|
20240215,155400,57747407302,958,958,958,958,0
|
|
20240215,155300,57747407302,958,958,958,958,0
|
|
20240215,155200,57747407302,958,958,958,958,0
|
|
20240215,155100,57747407302,958,958,958,958,0
|
|
20240215,155000,57747407302,958,958,958,958,0
|
|
20240215,154900,57747407302,958,958,958,958,0
|
|
20240215,154800,57747407302,958,958,958,958,0
|
|
20240215,154700,57747407302,958,958,958,958,263427
|
|
20240215,154600,57747407302,958,958,958,958,0
|
|
20240215,154500,57747407302,958,958,958,958,0
|
|
20240215,154400,57747407302,958,958,958,958,0
|
|
20240215,154300,57747407302,958,958,958,958,0
|
|
20240215,154200,57747407302,958,958,958,958,0
|
|
20240215,154100,57747407302,958,958,958,958,0
|
|
20240215,154000,57747407302,958,958,958,958,0
|
|
20240215,153900,57747407302,958,958,958,958,0
|
|
20240215,153800,57747407302,958,958,958,958,0
|
|
20240215,153700,57747407302,958,958,958,958,0
|
|
20240215,153600,57747407302,958,958,958,958,0
|
|
20240215,153500,57747407302,958,958,958,958,0
|
|
20240215,153400,57747407302,958,958,958,958,0
|
|
20240215,153300,57747407302,958,958,958,958,0
|
|
20240215,153200,57747407302,958,958,958,958,0
|
|
20240215,153100,57747407302,958,958,958,958,0
|
|
20240215,153000,57747407302,958,958,958,958,263427
|
|
20240215,152900,57495044236,958,958,958,958,0
|
|
20240215,152800,57495044236,958,958,958,958,0
|
|
20240215,152700,57495044236,958,958,958,958,0
|
|
20240215,152600,57495044236,958,958,958,958,0
|
|
20240215,152500,57495044236,958,958,958,958,0
|
|
20240215,152400,57495044236,958,958,958,958,0
|
|
20240215,152300,57495044236,958,958,958,958,0
|
|
20240215,152200,57495044236,958,958,958,958,0
|
|
20240215,152100,57495044236,958,958,958,958,0
|
|
20240215,152000,57495044236,958,958,958,958,0
|
|
20240215,151900,57495044236,958,963,963,954,134812
|
|
20240215,151800,57365928527,963,963,966,960,85988
|
|
20240215,151700,57283106548,965,963,966,963,43803
|
|
20240215,151600,57240870673,965,965,965,961,83053
|
|
20240215,151500,57160867048,965,966,967,965,45044
|
|
20240215,151400,57117377265,967,965,967,963,77630
|
|
20240215,151300,57042507483,965,966,967,964,81526
|
|
20240215,151200,56963798307,966,962,966,961,62226
|
|
20240215,151100,56903802595,961,960,962,960,57067
|
|
20240215,151000,56848961656,960,965,965,960,68024
|
|
20240215,150900,56783532215,965,965,966,961,137575
|
|
20240215,150800,56651008380,965,965,966,962,55868
|
|
20240215,150700,56597115830,966,963,966,961,97030
|
|
20240215,150600,56503628982,963,957,966,956,181965
|
|
20240215,150500,56328873120,954,954,960,950,319486
|
|
20240215,150400,56023645611,954,965,965,954,332614
|
|
20240215,150300,55704800640,966,963,966,962,85398
|
|
20240215,150200,55622540536,964,967,967,963,58977
|
|
20240215,150100,55565671733,968,967,970,966,62167
|
|
20240215,150000,55505499927,967,963,970,963,79813
|
|
20240215,145900,55428308629,964,967,970,963,103182
|
|
20240215,145800,55328557789,967,967,968,963,95877
|
|
20240215,145700,55235937206,968,971,971,963,182437
|
|
20240215,145600,55059547723,970,971,972,967,226866
|
|
20240215,145500,54839757603,970,971,972,967,225749
|
|
20240215,145400,54620843742,970,980,981,970,386712
|
|
20240215,145300,54243596463,980,986,988,980,364697
|
|
20240215,145200,53885561632,988,986,989,983,186209
|
|
20240215,145100,53702066977,983,986,988,982,314234
|
|
20240215,145000,53392672685,986,993,994,986,261304
|
|
20240215,144900,53134122310,994,997,998,993,79593
|
|
20240215,144800,53054833373,995,996,998,994,140494
|
|
20240215,144700,52914914163,997,999,1000,996,93608
|
|
20240215,144600,52821530772,999,999,1000,999,20484
|
|
20240215,144500,52801053461,999,998,1002,996,62773
|
|
20240215,144400,52738336767,998,1001,1001,995,148569
|
|
20240215,144300,52590145492,1001,1002,1004,1000,106090
|
|
20240215,144200,52483884660,1003,1003,1004,1001,110487
|
|
20240215,144100,52373093499,1003,1005,1006,1001,153215
|
|
20240215,144000,52219495304,1006,1009,1010,1005,75179
|
|
20240215,143900,52143883007,1005,1008,1009,1005,87233
|
|
20240215,143800,52056045638,1008,1010,1010,1007,55519
|
|
20240215,143700,52000080576,1009,1011,1011,1008,56383
|
|
20240215,143600,51943180276,1011,1012,1013,1011,16376
|
|
20240215,143500,51926604250,1013,1009,1013,1007,16208
|
|
20240215,143400,51910242687,1009,1006,1013,1006,90799
|
|
20240215,143300,51818610648,1006,1009,1013,1005,193599
|
|
20240215,143200,51623463374,1009,1015,1015,1009,127190
|
|
20240215,143100,51494791378,1015,1017,1018,1015,57049
|
|
20240215,143000,51436783389,1017,1019,1019,1017,25767
|
|
20240215,142900,51410558836,1019,1022,1023,1019,62521
|
|
20240215,142800,51346721001,1022,1018,1022,1017,89890
|
|
20240215,142700,51254939114,1017,1020,1021,1016,28960
|
|
20240215,142600,51225466050,1020,1018,1021,1016,29445
|
|
20240215,142500,51195455385,1018,1021,1022,1018,70083
|
|
20240215,142400,51123965618,1022,1015,1022,1015,141641
|
|
20240215,142300,50979619264,1015,1017,1017,1015,30909
|
|
20240215,142200,50948227244,1017,1017,1018,1015,18246
|
|
20240215,142100,50929678965,1018,1018,1019,1017,54471
|
|
20240215,142000,50874216487,1017,1014,1020,1013,146479
|
|
20240215,141900,50725266754,1014,1011,1014,1010,39227
|
|
20240215,141800,50685514137,1011,1010,1012,1010,7644
|
|
20240215,141700,50677788728,1010,1014,1014,1009,79214
|
|
20240215,141600,50597757437,1012,1010,1014,1009,41620
|
|
20240215,141500,50555626335,1011,1013,1013,1009,35626
|
|
20240215,141400,50519619901,1013,1013,1015,1008,68161
|
|
20240215,141300,50450668533,1013,1012,1013,1009,32284
|
|
20240215,141200,50417991855,1012,1008,1012,1007,34842
|
|
20240215,141100,50382844724,1007,1010,1012,1007,48850
|
|
20240215,141000,50333607207,1010,1012,1012,1007,109446
|
|
20240215,140900,50223298857,1012,1012,1014,1009,57069
|
|
20240215,140800,50165520873,1012,1010,1014,1009,26044
|
|
20240215,140700,50139176081,1010,1010,1011,1009,30907
|
|
20240215,140600,50107977180,1010,1011,1012,1009,38740
|
|
20240215,140500,50068828302,1011,1012,1012,1011,20084
|
|
20240215,140400,50048516973,1011,1014,1015,1010,24539
|
|
20240215,140300,50023664063,1014,1014,1015,1014,17465
|
|
20240215,140200,50005948034,1015,1011,1020,1008,63721
|
|
20240215,140100,49941284942,1012,1016,1018,1012,73610
|
|
20240215,140000,49866640367,1017,1016,1017,1015,62066
|
|
20240215,135900,49803585906,1016,1015,1016,1013,78664
|
|
20240215,135800,49723765029,1014,1013,1015,1012,32280
|
|
20240215,135700,49691033790,1013,1011,1014,1010,51448
|
|
20240215,135600,49638958472,1011,1010,1012,1007,30873
|
|
20240215,135500,49607813071,1010,1007,1011,1006,103505
|
|
20240215,135400,49503562567,1008,1010,1010,1007,40962
|
|
20240215,135300,49462231227,1010,1014,1014,1009,53242
|
|
20240215,135200,49408382558,1013,1015,1015,1012,30912
|
|
20240215,135100,49377065617,1015,1017,1018,1014,63807
|
|
20240215,135000,49312211466,1017,1018,1018,1015,68103
|
|
20240215,134900,49242953677,1018,1014,1018,1013,61774
|
|
20240215,134800,49180241151,1014,1014,1016,1013,43272
|
|
20240215,134700,49136362440,1014,1015,1015,1013,30022
|
|
20240215,134600,49105921505,1013,1014,1015,1011,74783
|
|
20240215,134500,49030145024,1013,1011,1015,1010,72113
|
|
20240215,134400,48957122653,1011,1008,1012,1007,80060
|
|
20240215,134300,48876283977,1008,1005,1008,1005,42685
|
|
20240215,134200,48833320550,1005,1004,1008,1003,63589
|
|
20240215,134100,48769373165,1004,1005,1006,1003,79462
|
|
20240215,134000,48689578809,1006,1006,1007,1004,63476
|
|
20240215,133900,48625793275,1004,1011,1012,1004,193159
|
|
20240215,133800,48431392802,1010,1012,1012,1007,170705
|
|
20240215,133700,48259111650,1012,1008,1013,1006,157049
|
|
20240215,133600,48100584483,1009,1015,1020,1004,229523
|
|
20240215,133500,47868151762,1015,1020,1022,1014,241511
|
|
20240215,133400,47622022745,1020,1031,1032,1018,254218
|
|
20240215,133300,47362182673,1032,1036,1038,1027,417543
|
|
20240215,133200,46930709595,1036,1040,1042,1031,352243
|
|
20240215,133100,46565808979,1039,1036,1048,1035,692444
|
|
20240215,133000,45844964525,1036,1024,1037,1024,148509
|
|
20240215,132900,45691544025,1024,1026,1027,1021,115971
|
|
20240215,132800,45572829662,1026,1025,1028,1024,46555
|
|
20240215,132700,45525063861,1024,1029,1037,1024,139379
|
|
20240215,132600,45381440858,1029,1029,1034,1027,57047
|
|
20240215,132500,45322649809,1035,1033,1035,1028,100143
|
|
20240215,132400,45219449782,1031,1024,1033,1024,58362
|
|
20240215,132300,45159446837,1026,1021,1027,1021,103944
|
|
20240215,132200,45053078938,1020,1027,1027,1020,149241
|
|
20240215,132100,44900570531,1025,1036,1039,1025,554208
|
|
20240215,132000,44326896211,1036,1030,1041,1030,295298
|
|
20240215,131900,44020965087,1029,1023,1030,1020,145628
|
|
20240215,131800,43871978913,1023,1029,1030,1020,207901
|
|
20240215,131700,43659014953,1030,1027,1030,1026,63052
|
|
20240215,131600,43594159500,1027,1029,1030,1024,224003
|
|
20240215,131500,43364043212,1029,1036,1036,1029,182700
|
|
20240215,131400,43175521222,1036,1029,1045,1029,702073
|
|
20240215,131300,42446045992,1030,1030,1032,1027,125624
|
|
20240215,131200,42316727918,1030,1032,1035,1028,219796
|
|
20240215,131100,42090045730,1033,1022,1035,1021,895991
|
|
20240215,131000,41169317121,1022,1024,1024,1020,199036
|
|
20240215,130900,40965852557,1024,1016,1024,1016,201366
|
|
20240215,130800,40760085591,1016,1020,1021,1014,83139
|
|
20240215,130700,40675526684,1020,1016,1020,1015,111276
|
|
20240215,130600,40562174976,1016,1008,1018,1007,133969
|
|
20240215,130500,40426585830,1008,1011,1011,1008,79077
|
|
20240215,130400,40346821305,1012,1010,1012,1009,49370
|
|
20240215,130300,40296939690,1010,1010,1013,1008,96053
|
|
20240215,130200,40199969272,1010,1015,1015,1008,129900
|
|
20240215,130100,40068774618,1015,1018,1019,1013,121004
|
|
20240215,130000,39945898022,1018,1020,1021,1016,203811
|
|
20240215,125900,39738339763,1021,1012,1022,1011,337260
|
|
20240215,125800,39394932723,1012,1008,1013,1007,159332
|
|
20240215,125700,39234134879,1007,1008,1009,1007,47982
|
|
20240215,125600,39185774292,1009,1007,1009,1006,64962
|
|
20240215,125500,39120322469,1005,1006,1007,1005,80536
|
|
20240215,125400,39039290486,1006,1014,1014,1004,137891
|
|
20240215,125300,38900102301,1014,1013,1017,1012,143047
|
|
20240215,125200,38754832535,1012,1011,1016,1010,129157
|
|
20240215,125100,38623997886,1011,1009,1011,1008,56298
|
|
20240215,125000,38567138879,1010,1004,1011,1003,85260
|
|
20240215,124900,38481156161,1004,1004,1004,1002,22490
|
|
20240215,124800,38458597623,1004,1009,1010,1002,59905
|
|
20240215,124700,38398292558,1010,1003,1012,999,202438
|
|
20240215,124600,38194349555,1003,1004,1006,1003,59608
|
|
20240215,124500,38134491107,1005,1000,1006,1000,81977
|
|
20240215,124400,38052151003,1006,1003,1006,1000,129288
|
|
20240215,124300,37922299192,1004,997,1004,996,61934
|
|
20240215,124200,37860303628,996,996,997,995,100712
|
|
20240215,124100,37760050741,996,998,999,995,82024
|
|
20240215,124000,37678279791,999,1000,1002,997,98233
|
|
20240215,123900,37580097033,1001,1001,1002,999,42444
|
|
20240215,123800,37537647787,1002,999,1002,998,39378
|
|
20240215,123700,37498285858,999,1000,1001,998,66167
|
|
20240215,123600,37432155127,1000,998,1000,997,90157
|
|
20240215,123500,37342152514,998,997,998,996,58343
|
|
20240215,123400,37283976664,998,998,1000,996,91444
|
|
20240215,123300,37192783852,999,1006,1006,999,184683
|
|
20240215,123200,37007447230,1006,1006,1006,1005,41418
|
|
20240215,123100,36965817994,1005,1006,1009,1005,93033
|
|
20240215,123000,36872245100,1007,1005,1010,1004,90411
|
|
20240215,122900,36781209021,1004,1003,1005,1002,48305
|
|
20240215,122800,36732696962,1004,1005,1006,1002,32663
|
|
20240215,122700,36699918345,1006,1000,1006,998,95328
|
|
20240215,122600,36604446835,1001,1001,1002,998,71545
|
|
20240215,122500,36532928407,1001,1003,1004,1001,16839
|
|
20240215,122400,36516058660,1004,1001,1004,1000,49558
|
|
20240215,122300,36466420405,1001,1003,1003,1001,11391
|
|
20240215,122200,36455007540,1002,1003,1003,1002,31166
|
|
20240215,122100,36423760922,1003,1003,1004,1001,10170
|
|
20240215,122000,36413562156,1003,1003,1003,999,51132
|
|
20240215,121900,36362392865,1004,1005,1005,1000,36479
|
|
20240215,121800,36325822747,1005,1005,1007,1003,44312
|
|
20240215,121700,36281299495,1007,997,1008,996,83482
|
|
20240215,121600,36197618928,998,1001,1002,995,126191
|
|
20240215,121500,36071724351,1002,1000,1002,1000,29990
|
|
20240215,121400,36041709427,1000,1000,1001,999,27271
|
|
20240215,121300,36014451448,1000,998,1001,998,33516
|
|
20240215,121200,35980984413,998,1004,1004,998,60742
|
|
20240215,121100,35920235263,1002,999,1004,999,80311
|
|
20240215,121000,35839863930,999,1000,1002,998,59260
|
|
20240215,120900,35780602925,1000,1003,1003,998,97512
|
|
20240215,120800,35683039961,1003,1003,1004,1001,25497
|
|
20240215,120700,35657467080,1003,999,1005,999,76342
|
|
20240215,120600,35581065514,1000,1003,1005,1000,88182
|
|
20240215,120500,35492725295,1004,997,1009,995,115884
|
|
20240215,120400,35376906512,996,1000,1006,990,281878
|
|
20240215,120300,35095913695,1001,1009,1010,1001,221688
|
|
20240215,120200,34873171256,1010,1014,1015,1009,19337
|
|
20240215,120100,34853572164,1015,1008,1015,1008,75408
|
|
20240215,120000,34777166172,1008,1007,1013,1007,53340
|
|
20240215,115900,34723262617,1007,1008,1010,1007,17849
|
|
20240215,115800,34705264812,1010,1008,1011,1006,18485
|
|
20240215,115700,34686624166,1007,1009,1009,1005,112943
|
|
20240215,115600,34572961377,1009,1010,1010,1008,39298
|
|
20240215,115500,34533323575,1010,1012,1012,1010,25124
|
|
20240215,115400,34507927394,1012,1008,1013,1008,41477
|
|
20240215,115300,34465993464,1007,1010,1011,1007,72066
|
|
20240215,115200,34393287058,1010,1008,1012,1008,33740
|
|
20240215,115100,34359196623,1008,1009,1013,1008,44240
|
|
20240215,115000,34314518604,1008,1010,1011,1006,78119
|
|
20240215,114900,34235831605,1011,1008,1014,1008,76414
|
|
20240215,114800,34158612212,1009,1010,1010,1007,44819
|
|
20240215,114700,34113421986,1010,1011,1011,1006,106778
|
|
20240215,114600,34005716333,1010,1010,1012,1010,46649
|
|
20240215,114500,33958555091,1011,1015,1015,1011,44323
|
|
20240215,114400,33913635046,1015,1021,1023,1014,82500
|
|
20240215,114300,33829536124,1020,1023,1024,1018,198342
|
|
20240215,114200,33626905200,1022,1018,1023,1017,183436
|
|
20240215,114100,33439841257,1019,1017,1022,1015,184540
|
|
20240215,114000,33251729921,1016,1015,1021,1012,284819
|
|
20240215,113900,32961564922,1013,1008,1015,1008,111241
|
|
20240215,113800,32848936404,1009,1002,1009,1002,39979
|
|
20240215,113700,32808732937,1003,1003,1003,1000,38747
|
|
20240215,113600,32769914090,1003,1008,1008,1000,71489
|
|
20240215,113500,32698262054,1005,1011,1013,1005,85484
|
|
20240215,113400,32611942981,1011,1004,1011,1003,82559
|
|
20240215,113300,32528854581,1005,1006,1007,1003,57079
|
|
20240215,113200,32471479538,1005,1005,1008,1004,87872
|
|
20240215,113100,32383090179,1005,1000,1008,999,135621
|
|
20240215,113000,32247031663,1000,1007,1008,1000,290420
|
|
20240215,112900,31955678922,1008,1008,1009,1006,53594
|
|
20240215,112800,31901679053,1008,1006,1010,1006,43348
|
|
20240215,112700,31857983720,1006,1015,1016,1006,83817
|
|
20240215,112600,31773416264,1016,1007,1018,1006,95602
|
|
20240215,112500,31676661423,1007,1010,1013,1006,156039
|
|
20240215,112400,31519253481,1012,1017,1017,1011,79288
|
|
20240215,112300,31438882775,1015,1022,1022,1014,171840
|
|
20240215,112200,31263901170,1022,1014,1022,1013,97494
|
|
20240215,112100,31164623736,1014,1010,1014,1009,119700
|
|
20240215,112000,31043454467,1010,1007,1014,1006,128968
|
|
20240215,111900,30913211970,1007,1012,1012,1006,217856
|
|
20240215,111800,30693417995,1012,1015,1016,1010,113250
|
|
20240215,111700,30578706863,1015,1013,1016,1011,110806
|
|
20240215,111600,30466464852,1014,1016,1022,1014,249550
|
|
20240215,111500,30212670350,1016,1011,1018,1010,187551
|
|
20240215,111400,30022686757,1011,1019,1024,1008,393939
|
|
20240215,111300,29622423185,1020,1031,1033,1019,380135
|
|
20240215,111200,29233046747,1031,1034,1035,1030,250813
|
|
20240215,111100,28974063855,1035,1042,1042,1032,393290
|
|
20240215,111000,28566853981,1038,1035,1045,1034,596579
|
|
20240215,110900,27946318218,1034,1031,1039,1029,671632
|
|
20240215,110800,27251109170,1031,1021,1033,1020,638540
|
|
20240215,110700,26595374003,1022,1019,1023,1017,375321
|
|
20240215,110600,26212824821,1019,1005,1025,1004,1100432
|
|
20240215,110500,25095955426,1005,988,1008,988,630540
|
|
20240215,110400,24464913106,989,990,991,989,47165
|
|
20240215,110300,24418212873,991,991,992,990,37360
|
|
20240215,110200,24381193045,992,986,993,985,94367
|
|
20240215,110100,24287817747,987,988,991,986,73731
|
|
20240215,110000,24214971591,990,985,993,984,86834
|
|
20240215,105900,24129275834,985,990,991,985,86796
|
|
20240215,105800,24043557774,991,991,996,987,267401
|
|
20240215,105700,23778400347,991,988,992,985,79402
|
|
20240215,105600,23699873859,988,985,994,984,178331
|
|
20240215,105500,23523615909,984,985,985,981,95874
|
|
20240215,105400,23429388864,984,982,985,981,85602
|
|
20240215,105300,23345270524,982,983,983,981,150830
|
|
20240215,105200,23197123155,983,982,989,982,131585
|
|
20240215,105100,23067658778,982,987,989,982,205164
|
|
20240215,105000,22865651117,987,992,993,987,169499
|
|
20240215,104900,22697890378,992,998,998,988,331676
|
|
20240215,104800,22368802466,996,999,1000,995,222905
|
|
20240215,104700,22146543566,999,1001,1002,995,263587
|
|
20240215,104600,21883330069,1001,998,1017,998,750329
|
|
20240215,104500,21128001198,999,994,999,991,165227
|
|
20240215,104400,20963824129,994,1005,1008,986,564345
|
|
20240215,104300,20401095690,1004,984,1011,984,1048589
|
|
20240215,104200,19352745611,984,981,987,980,97520
|
|
20240215,104100,19256882064,981,986,988,981,191448
|
|
20240215,104000,19068295752,985,981,989,980,105703
|
|
20240215,103900,18964295872,982,994,994,979,222053
|
|
20240215,103800,18745707788,994,983,994,982,259014
|
|
20240215,103700,18490137868,984,983,986,978,249637
|
|
20240215,103600,18245236776,983,984,989,980,227429
|
|
20240215,103500,18021542941,983,988,992,980,326847
|
|
20240215,103400,17699688329,991,988,991,980,432668
|
|
20240215,103300,17273181830,989,991,997,987,461733
|
|
20240215,103200,16814801545,990,968,994,968,1201627
|
|
20240215,103100,15632297875,968,959,970,959,410350
|
|
20240215,103000,15235963706,958,960,963,957,129167
|
|
20240215,102900,15112140018,961,959,968,958,130210
|
|
20240215,102800,14986717898,958,962,969,958,302192
|
|
20240215,102700,14696291107,962,973,974,961,295705
|
|
20240215,102600,14411027415,971,970,974,966,172660
|
|
20240215,102500,14243770492,969,968,973,965,196288
|
|
20240215,102400,14053567887,966,966,974,964,126784
|
|
20240215,102300,13930907805,966,970,980,963,539389
|
|
20240215,102200,13407343762,970,965,972,964,429760
|
|
20240215,102100,12991956753,965,968,981,965,852326
|
|
20240215,102000,12162024658,970,977,977,967,452523
|
|
20240215,101900,11720268131,980,980,980,980,0
|
|
20240215,101800,11720268131,980,965,980,963,879153
|
|
20240215,101700,10864935774,967,947,969,944,609260
|
|
20240215,101600,10280615274,947,938,950,934,284603
|
|
20240215,101500,10012340939,938,944,945,934,307763
|
|
20240215,101400,9722760145,944,942,951,940,297620
|
|
20240215,101300,9441849193,942,940,946,939,190560
|
|
20240215,101200,9262194601,941,945,955,937,378344
|
|
20240215,101100,8905069759,946,944,949,931,519030
|
|
20240215,101000,8417618781,943,943,952,943,448546
|
|
20240215,100900,7992566097,943,945,955,940,845328
|
|
20240215,100800,7191222753,946,933,946,931,458361
|
|
20240215,100700,6761824120,932,929,934,925,419693
|
|
20240215,100600,6371867129,930,924,930,916,315095
|
|
20240215,100500,6080800894,924,928,928,920,283129
|
|
20240215,100400,5819113610,926,920,930,914,496025
|
|
20240215,100300,5360796744,921,919,921,915,368538
|
|
20240215,100200,5022379153,919,909,919,909,265474
|
|
20240215,100100,4780268825,909,906,910,905,145834
|
|
20240215,100000,4647815793,907,904,907,901,139027
|
|
20240215,095900,4522104764,902,897,907,897,278791
|
|
20240215,095800,4270866449,897,892,898,892,190327
|
|
20240215,095700,4100541363,891,887,892,887,100101
|
|
20240215,095600,4011463003,889,888,889,886,63703
|
|
20240215,095500,3954924988,887,882,887,882,35315
|
|
20240215,095400,3923641432,885,884,886,884,21755
|
|
20240215,095300,3904394280,884,884,885,884,17622
|
|
20240215,095200,3888814373,884,882,885,882,36560
|
|
20240215,095100,3856503298,882,880,882,880,2047
|
|
20240215,095000,3854700879,882,881,883,879,18775
|
|
20240215,094900,3838174003,883,884,884,880,8989
|
|
20240215,094800,3830251946,882,885,885,882,29314
|
|
20240215,094700,3804365418,885,887,887,884,15497
|
|
20240215,094600,3790649951,886,883,886,882,28739
|
|
20240215,094500,3765204800,883,881,883,880,11315
|
|
20240215,094400,3755228969,881,881,882,880,5826
|
|
20240215,094300,3750093104,881,881,882,881,8890
|
|
20240215,094200,3742257907,881,881,883,880,4044
|
|
20240215,094100,3738690911,880,880,881,878,10934
|
|
20240215,094000,3729075251,878,882,884,878,33217
|
|
20240215,093900,3699855268,882,880,883,879,17764
|
|
20240215,093800,3684217043,880,881,881,877,74161
|
|
20240215,093700,3619042287,880,883,884,880,57391
|
|
20240215,093600,3568458701,883,882,883,881,25375
|
|
20240215,093500,3546077654,882,884,884,882,53112
|
|
20240215,093400,3499213739,883,885,886,882,45688
|
|
20240215,093300,3458867672,885,885,887,882,30647
|
|
20240215,093200,3431768484,886,886,891,882,44134
|
|
20240215,093100,3392746025,888,888,893,883,61398
|
|
20240215,093000,3338337234,888,891,894,887,231369
|
|
20240215,092900,3132060842,890,889,891,886,103493
|
|
20240215,092800,3039952986,887,884,890,884,52334
|
|
20240215,092700,2993507525,883,890,890,883,67109
|
|
20240215,092600,2933935528,890,886,893,883,293678
|
|
20240215,092500,2672926739,885,882,886,880,168195
|
|
20240215,092400,2524274609,882,882,884,880,72885
|
|
20240215,092300,2459975247,881,879,882,876,40715
|
|
20240215,092200,2424147819,879,881,884,878,71623
|
|
20240215,092100,2361127961,881,880,882,877,42326
|
|
20240215,092000,2323910138,880,883,884,880,79037
|
|
20240215,091900,2254180188,884,885,889,882,100954
|
|
20240215,091800,2164775206,885,882,886,880,158727
|
|
20240215,091700,2024598622,882,877,886,876,165416
|
|
20240215,091600,1878709722,877,872,880,872,106992
|
|
20240215,091500,1784986823,872,871,872,870,77605
|
|
20240215,091400,1717401545,871,873,873,871,63256
|
|
20240215,091300,1662248900,872,874,874,872,65812
|
|
20240215,091200,1604790529,874,875,876,873,22920
|
|
20240215,091100,1584743911,875,873,875,873,32390
|
|
20240215,091000,1556449797,873,877,877,873,67217
|
|
20240215,090900,1497677513,877,879,880,874,28330
|
|
20240215,090800,1472866094,879,883,884,875,99798
|
|
20240215,090700,1385015207,882,884,886,881,129608
|
|
20240215,090600,1270488742,882,887,887,881,76237
|
|
20240215,090500,1203106204,887,874,888,873,213071
|
|
20240215,090400,1015390042,874,876,876,872,82478
|
|
20240215,090300,943260912,876,876,877,871,74888
|
|
20240215,090200,877851264,876,876,880,873,141092
|
|
20240215,090100,754117473,877,877,880,871,217445
|
|
20240215,090000,564082951,875,891,892,875,636313
|