632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,192900,260050548,381,381,381,381,1613
|
|
20240109,192800,260050548,381,381,381,381,0
|
|
20240109,192700,260050548,381,381,381,381,0
|
|
20240109,192600,260050548,381,381,381,381,0
|
|
20240109,192500,260050548,381,381,381,381,0
|
|
20240109,192400,260050548,381,381,381,381,0
|
|
20240109,192300,260050548,381,381,381,381,0
|
|
20240109,192200,260050548,381,381,381,381,0
|
|
20240109,192100,260050548,381,381,381,381,0
|
|
20240109,192000,260050548,381,381,381,381,0
|
|
20240109,191900,260050548,381,381,381,381,0
|
|
20240109,191800,260050548,381,381,381,381,0
|
|
20240109,191700,260050548,381,381,381,381,0
|
|
20240109,191600,260050548,381,381,381,381,0
|
|
20240109,191500,260050548,381,381,381,381,0
|
|
20240109,191400,260050548,381,381,381,381,0
|
|
20240109,191300,260050548,381,381,381,381,0
|
|
20240109,191200,260050548,381,381,381,381,0
|
|
20240109,191100,260050548,381,381,381,381,0
|
|
20240109,191000,260050548,381,381,381,381,0
|
|
20240109,190900,260050548,381,381,381,381,0
|
|
20240109,190800,260050548,381,381,381,381,0
|
|
20240109,190700,260050548,381,381,381,381,0
|
|
20240109,190600,260050548,381,381,381,381,0
|
|
20240109,190500,260050548,381,381,381,381,0
|
|
20240109,190400,260050548,381,381,381,381,0
|
|
20240109,190300,260050548,381,381,381,381,0
|
|
20240109,190200,260050548,381,381,381,381,0
|
|
20240109,190100,260050548,381,381,381,381,0
|
|
20240109,190000,260050548,381,381,381,381,0
|
|
20240109,185900,260050548,381,381,381,381,1613
|
|
20240109,185800,260050548,381,381,381,381,0
|
|
20240109,185700,260050548,381,381,381,381,0
|
|
20240109,185600,260050548,381,381,381,381,0
|
|
20240109,185500,260050548,381,381,381,381,0
|
|
20240109,185400,260050548,381,381,381,381,0
|
|
20240109,185300,260050548,381,381,381,381,0
|
|
20240109,185200,260050548,381,381,381,381,0
|
|
20240109,185100,260050548,381,381,381,381,0
|
|
20240109,185000,260050548,381,381,381,381,0
|
|
20240109,184900,260050548,381,381,381,381,0
|
|
20240109,184800,260050548,381,381,381,381,0
|
|
20240109,184700,260050548,381,381,381,381,0
|
|
20240109,184600,260050548,381,381,381,381,0
|
|
20240109,184500,260050548,381,381,381,381,0
|
|
20240109,184400,260050548,381,381,381,381,0
|
|
20240109,184300,260050548,381,381,381,381,0
|
|
20240109,184200,260050548,381,381,381,381,0
|
|
20240109,184100,260050548,381,381,381,381,0
|
|
20240109,184000,260050548,381,381,381,381,0
|
|
20240109,183900,260050548,381,381,381,381,0
|
|
20240109,183800,260050548,381,381,381,381,0
|
|
20240109,183700,260050548,381,381,381,381,0
|
|
20240109,183600,260050548,381,381,381,381,0
|
|
20240109,183500,260050548,381,381,381,381,0
|
|
20240109,183400,260050548,381,381,381,381,0
|
|
20240109,183300,260050548,381,381,381,381,0
|
|
20240109,183200,260050548,381,381,381,381,0
|
|
20240109,183100,260050548,381,381,381,381,0
|
|
20240109,183000,260050548,381,381,381,381,0
|
|
20240109,182900,260050548,381,381,381,381,1613
|
|
20240109,182800,260050548,381,381,381,381,0
|
|
20240109,182700,260050548,381,381,381,381,0
|
|
20240109,182600,260050548,381,381,381,381,0
|
|
20240109,182500,260050548,381,381,381,381,0
|
|
20240109,182400,260050548,381,381,381,381,0
|
|
20240109,182300,260050548,381,381,381,381,0
|
|
20240109,182200,260050548,381,381,381,381,0
|
|
20240109,182100,260050548,381,381,381,381,0
|
|
20240109,182000,260050548,381,381,381,381,0
|
|
20240109,181900,260050548,381,381,381,381,0
|
|
20240109,181800,260050548,381,381,381,381,0
|
|
20240109,181700,260050548,381,381,381,381,0
|
|
20240109,181600,260050548,381,381,381,381,0
|
|
20240109,181500,260050548,381,381,381,381,0
|
|
20240109,181400,260050548,381,381,381,381,0
|
|
20240109,181300,260050548,381,381,381,381,0
|
|
20240109,181200,260050548,381,381,381,381,0
|
|
20240109,181100,260050548,381,381,381,381,0
|
|
20240109,181000,260050548,381,381,381,381,0
|
|
20240109,180900,260050548,381,381,381,381,0
|
|
20240109,180800,260050548,381,381,381,381,0
|
|
20240109,180700,260050548,381,381,381,381,0
|
|
20240109,180600,260050548,381,381,381,381,0
|
|
20240109,180500,260050548,381,381,381,381,0
|
|
20240109,180400,260050548,381,381,381,381,0
|
|
20240109,180300,260050548,381,381,381,381,0
|
|
20240109,180200,260050548,381,381,381,381,0
|
|
20240109,180100,260050548,381,381,381,381,0
|
|
20240109,180000,260050548,381,381,381,381,0
|
|
20240109,175900,260050548,381,381,381,381,1613
|
|
20240109,175800,260050548,381,381,381,381,0
|
|
20240109,175700,260050548,381,381,381,381,0
|
|
20240109,175600,260050548,381,381,381,381,0
|
|
20240109,175500,260050548,381,381,381,381,0
|
|
20240109,175400,260050548,381,381,381,381,0
|
|
20240109,175300,260050548,381,381,381,381,0
|
|
20240109,175200,260050548,381,381,381,381,0
|
|
20240109,175100,260050548,381,381,381,381,0
|
|
20240109,175000,260050548,381,381,381,381,0
|
|
20240109,174900,260050548,381,381,381,381,0
|
|
20240109,174800,260050548,381,381,381,381,0
|
|
20240109,174700,260050548,381,381,381,381,0
|
|
20240109,174600,260050548,381,381,381,381,0
|
|
20240109,174500,260050548,381,381,381,381,0
|
|
20240109,174400,260050548,381,381,381,381,0
|
|
20240109,174300,260050548,381,381,381,381,0
|
|
20240109,174200,260050548,381,381,381,381,0
|
|
20240109,174100,260050548,381,381,381,381,0
|
|
20240109,174000,260050548,381,381,381,381,0
|
|
20240109,173900,260050548,381,381,381,381,0
|
|
20240109,173800,260050548,381,381,381,381,0
|
|
20240109,173700,260050548,381,381,381,381,0
|
|
20240109,173600,260050548,381,381,381,381,0
|
|
20240109,173500,260050548,381,381,381,381,0
|
|
20240109,173400,260050548,381,381,381,381,0
|
|
20240109,173300,260050548,381,381,381,381,0
|
|
20240109,173200,260050548,381,381,381,381,0
|
|
20240109,173100,260050548,381,381,381,381,0
|
|
20240109,173000,260050548,381,381,381,381,0
|
|
20240109,172900,260050548,381,381,381,381,1613
|
|
20240109,172800,260050548,381,381,381,381,0
|
|
20240109,172700,260050548,381,381,381,381,0
|
|
20240109,172600,260050548,381,381,381,381,0
|
|
20240109,172500,260050548,381,381,381,381,0
|
|
20240109,172400,260050548,381,381,381,381,0
|
|
20240109,172300,260050548,381,381,381,381,0
|
|
20240109,172200,260050548,381,381,381,381,0
|
|
20240109,172100,260050548,381,381,381,381,0
|
|
20240109,172000,260050548,381,381,381,381,0
|
|
20240109,171900,260050548,381,381,381,381,0
|
|
20240109,171800,260050548,381,381,381,381,0
|
|
20240109,171700,260050548,381,381,381,381,0
|
|
20240109,171600,260050548,381,381,381,381,0
|
|
20240109,171500,260050548,381,381,381,381,0
|
|
20240109,171400,260050548,381,381,381,381,0
|
|
20240109,171300,260050548,381,381,381,381,0
|
|
20240109,171200,260050548,381,381,381,381,0
|
|
20240109,171100,260050548,381,381,381,381,0
|
|
20240109,171000,260050548,381,381,381,381,0
|
|
20240109,170900,260050548,381,381,381,381,0
|
|
20240109,170800,260050548,381,381,381,381,0
|
|
20240109,170700,260050548,381,381,381,381,0
|
|
20240109,170600,260050548,381,381,381,381,0
|
|
20240109,170500,260050548,381,381,381,381,0
|
|
20240109,170400,260050548,381,381,381,381,0
|
|
20240109,170300,260050548,381,381,381,381,0
|
|
20240109,170200,260050548,381,381,381,381,0
|
|
20240109,170100,260050548,381,381,381,381,0
|
|
20240109,170000,260050548,381,381,381,381,0
|
|
20240109,165900,260050548,381,381,381,381,1613
|
|
20240109,165800,260050548,381,381,381,381,0
|
|
20240109,165700,260050548,381,381,381,381,0
|
|
20240109,165600,260050548,381,381,381,381,0
|
|
20240109,165500,260050548,381,381,381,381,0
|
|
20240109,165400,260050548,381,381,381,381,0
|
|
20240109,165300,260050548,381,381,381,381,0
|
|
20240109,165200,260050548,381,381,381,381,0
|
|
20240109,165100,260050548,381,381,381,381,0
|
|
20240109,165000,260050548,381,381,381,381,0
|
|
20240109,164900,260050548,381,381,381,381,0
|
|
20240109,164800,260050548,381,381,381,381,0
|
|
20240109,164700,260050548,381,381,381,381,0
|
|
20240109,164600,260050548,381,381,381,381,0
|
|
20240109,164500,260050548,381,381,381,381,0
|
|
20240109,164400,260050548,381,381,381,381,0
|
|
20240109,164300,260050548,381,381,381,381,0
|
|
20240109,164200,260050548,381,381,381,381,0
|
|
20240109,164100,260050548,381,381,381,381,0
|
|
20240109,164000,260050548,381,381,381,381,0
|
|
20240109,163900,260050548,381,381,381,381,0
|
|
20240109,163800,260050548,381,381,381,381,0
|
|
20240109,163700,260050548,381,381,381,381,0
|
|
20240109,163600,260050548,381,381,381,381,0
|
|
20240109,163500,260050548,381,381,381,381,0
|
|
20240109,163400,260050548,381,381,381,381,0
|
|
20240109,163300,260050548,381,381,381,381,0
|
|
20240109,163200,260050548,381,381,381,381,0
|
|
20240109,163100,260050548,381,381,381,381,0
|
|
20240109,163000,260050548,381,381,381,381,0
|
|
20240109,162900,260050548,381,381,381,381,1613
|
|
20240109,162800,260050548,381,381,381,381,0
|
|
20240109,162700,260050548,381,381,381,381,0
|
|
20240109,162600,260050548,381,381,381,381,0
|
|
20240109,162500,260050548,381,381,381,381,0
|
|
20240109,162400,260050548,381,381,381,381,0
|
|
20240109,162300,260050548,381,381,381,381,0
|
|
20240109,162200,260050548,381,381,381,381,0
|
|
20240109,162100,260050548,381,381,381,381,0
|
|
20240109,162000,260050548,381,381,381,381,0
|
|
20240109,161900,260050548,381,381,381,381,0
|
|
20240109,161800,260050548,381,381,381,381,0
|
|
20240109,161700,260050548,381,381,381,381,0
|
|
20240109,161600,260050548,381,381,381,381,0
|
|
20240109,161500,260050548,381,381,381,381,0
|
|
20240109,161400,260050548,381,381,381,381,0
|
|
20240109,161300,260050548,381,381,381,381,0
|
|
20240109,161200,260050548,381,381,381,381,0
|
|
20240109,161100,260050548,381,381,381,381,0
|
|
20240109,161000,260050548,381,381,381,381,0
|
|
20240109,160900,260050548,381,381,381,381,0
|
|
20240109,160800,260050548,381,381,381,381,0
|
|
20240109,160700,260050548,381,381,381,381,0
|
|
20240109,160600,260050548,381,381,381,381,0
|
|
20240109,160500,260050548,381,381,381,381,0
|
|
20240109,160400,260050548,381,381,381,381,0
|
|
20240109,160300,260050548,381,381,381,381,0
|
|
20240109,160200,260050548,381,381,381,381,0
|
|
20240109,160100,260050548,381,381,381,381,0
|
|
20240109,160000,260050548,381,381,381,381,0
|
|
20240109,155900,260050548,381,381,381,381,1613
|
|
20240109,155800,260050548,381,381,381,381,0
|
|
20240109,155700,260050548,381,381,381,381,0
|
|
20240109,155600,260050548,381,381,381,381,0
|
|
20240109,155500,260050548,381,381,381,381,0
|
|
20240109,155400,260050548,381,381,381,381,0
|
|
20240109,155300,260050548,381,381,381,381,0
|
|
20240109,155200,260050548,381,381,381,381,0
|
|
20240109,155100,260050548,381,381,381,381,0
|
|
20240109,155000,260050548,381,381,381,381,0
|
|
20240109,154900,260050548,381,381,381,381,0
|
|
20240109,154800,260050548,381,381,381,381,0
|
|
20240109,154700,260050548,381,381,381,381,0
|
|
20240109,154600,260050548,381,381,381,381,0
|
|
20240109,154500,260050548,381,381,381,381,0
|
|
20240109,154400,260050548,381,381,381,381,0
|
|
20240109,154300,260050548,381,381,381,381,0
|
|
20240109,154200,260050548,381,381,381,381,0
|
|
20240109,154100,260050548,381,381,381,381,0
|
|
20240109,154000,260050548,381,381,381,381,0
|
|
20240109,153900,260050548,381,381,381,381,0
|
|
20240109,153800,260050548,381,381,381,381,0
|
|
20240109,153700,260050548,381,381,381,381,0
|
|
20240109,153600,260050548,381,381,381,381,0
|
|
20240109,153500,260050548,381,381,381,381,0
|
|
20240109,153400,260050548,381,381,381,381,0
|
|
20240109,153300,260050548,381,381,381,381,0
|
|
20240109,153200,260050548,381,381,381,381,0
|
|
20240109,153100,260050548,381,381,381,381,0
|
|
20240109,153000,260050548,381,381,381,381,1613
|
|
20240109,152900,259435995,381,381,381,381,0
|
|
20240109,152800,259435995,381,381,381,381,0
|
|
20240109,152700,259435995,381,381,381,381,0
|
|
20240109,152600,259435995,381,381,381,381,0
|
|
20240109,152500,259435995,381,381,381,381,0
|
|
20240109,152400,259435995,381,381,381,381,0
|
|
20240109,152300,259435995,381,381,381,381,0
|
|
20240109,152200,259435995,381,381,381,381,0
|
|
20240109,152100,259435995,381,381,381,381,0
|
|
20240109,152000,259435995,381,381,381,381,0
|
|
20240109,151900,259435995,381,381,382,378,272
|
|
20240109,151800,259332365,377,381,381,377,1501
|
|
20240109,151700,258766484,377,377,381,377,3
|
|
20240109,151600,258765349,377,378,381,377,12
|
|
20240109,151500,258760784,382,380,382,378,6845
|
|
20240109,151400,256147591,380,380,380,380,0
|
|
20240109,151300,256147591,380,379,380,379,3459
|
|
20240109,151200,254836629,379,379,379,379,360
|
|
20240109,151100,254700189,379,379,379,379,0
|
|
20240109,151000,254700189,379,379,379,379,0
|
|
20240109,150900,254700189,379,378,379,376,1101
|
|
20240109,150800,254286010,379,379,379,379,1
|
|
20240109,150700,254285631,376,376,376,376,17
|
|
20240109,150600,254279239,376,376,376,376,2
|
|
20240109,150500,254278487,375,377,377,375,6098
|
|
20240109,150400,251986535,377,377,377,377,0
|
|
20240109,150300,251986535,377,377,378,377,472
|
|
20240109,150200,251808560,377,377,377,375,5004
|
|
20240109,150100,249927917,377,377,377,377,5
|
|
20240109,150000,249926032,377,377,377,377,503
|
|
20240109,145900,249736401,377,377,377,377,1
|
|
20240109,145800,249736024,380,380,380,380,2
|
|
20240109,145700,249735264,380,380,380,380,5
|
|
20240109,145600,249733364,377,377,377,377,0
|
|
20240109,145500,249733364,377,377,377,377,4
|
|
20240109,145400,249731856,377,376,380,376,8016
|
|
20240109,145300,246717797,376,375,376,375,38
|
|
20240109,145200,246703534,375,375,375,375,105
|
|
20240109,145100,246664159,375,375,375,375,3508
|
|
20240109,145000,245348659,375,375,375,375,1
|
|
20240109,144900,245348284,376,376,376,376,25
|
|
20240109,144800,245338884,376,376,376,376,0
|
|
20240109,144700,245338884,376,377,377,376,2000
|
|
20240109,144600,244585978,377,377,378,377,1008
|
|
20240109,144500,244205961,378,378,378,377,311
|
|
20240109,144400,244088556,378,378,378,378,1000
|
|
20240109,144300,243710556,378,378,378,378,452
|
|
20240109,144200,243539700,380,380,380,380,0
|
|
20240109,144100,243539700,380,380,380,380,0
|
|
20240109,144000,243539700,380,380,380,380,0
|
|
20240109,143900,243539700,380,380,380,380,0
|
|
20240109,143800,243539700,380,379,380,379,25
|
|
20240109,143700,243530223,380,380,380,380,0
|
|
20240109,143600,243530223,380,380,380,380,500
|
|
20240109,143500,243340223,380,380,380,380,0
|
|
20240109,143400,243340223,380,380,380,380,0
|
|
20240109,143300,243340223,380,378,380,378,800
|
|
20240109,143200,243037821,381,381,381,378,6
|
|
20240109,143100,243035545,381,378,381,378,5
|
|
20240109,143000,243033652,377,377,377,377,0
|
|
20240109,142900,243033652,377,377,377,377,0
|
|
20240109,142800,243033652,377,377,377,377,0
|
|
20240109,142700,243033652,377,377,377,377,0
|
|
20240109,142600,243033652,377,377,377,377,318
|
|
20240109,142500,242913766,377,377,377,377,0
|
|
20240109,142400,242913766,377,377,377,377,12
|
|
20240109,142300,242909242,377,377,377,377,22
|
|
20240109,142200,242900948,381,381,381,381,0
|
|
20240109,142100,242900948,381,381,381,381,317
|
|
20240109,142000,242780171,380,380,380,380,900
|
|
20240109,141900,242438171,380,380,380,380,335
|
|
20240109,141800,242310871,380,380,380,380,0
|
|
20240109,141700,242310871,380,380,380,380,0
|
|
20240109,141600,242310871,380,380,380,380,12007
|
|
20240109,141500,237748211,380,380,380,380,7
|
|
20240109,141400,237745551,380,380,380,380,8
|
|
20240109,141300,237742511,380,380,380,380,9
|
|
20240109,141200,237739091,380,380,380,380,0
|
|
20240109,141100,237739091,380,380,380,380,0
|
|
20240109,141000,237739091,380,380,380,380,1
|
|
20240109,140900,237738711,377,377,377,377,1
|
|
20240109,140800,237738334,377,377,377,377,4
|
|
20240109,140700,237736826,377,378,378,377,104
|
|
20240109,140600,237697518,377,381,381,377,275
|
|
20240109,140500,237592747,381,381,381,381,21
|
|
20240109,140400,237584746,377,379,380,377,4077
|
|
20240109,140300,236035671,376,376,376,376,58
|
|
20240109,140200,236013863,376,376,376,376,0
|
|
20240109,140100,236013863,376,376,376,376,0
|
|
20240109,140000,236013863,376,376,376,376,102
|
|
20240109,135900,235975511,376,376,376,376,1
|
|
20240109,135800,235975135,376,376,376,376,4
|
|
20240109,135700,235973631,376,375,376,375,15
|
|
20240109,135600,235968004,380,376,380,376,1000
|
|
20240109,135500,235590032,374,374,374,374,2309
|
|
20240109,135400,234726466,373,374,374,373,301
|
|
20240109,135300,234613893,374,374,374,373,1002
|
|
20240109,135200,234239146,374,374,374,374,617
|
|
20240109,135100,234008388,374,374,374,374,144
|
|
20240109,135000,233954532,374,375,375,374,5036
|
|
20240109,134900,232066396,375,375,375,375,1050
|
|
20240109,134800,231672646,375,375,375,375,0
|
|
20240109,134700,231672646,375,375,375,375,0
|
|
20240109,134600,231672646,375,375,375,375,24
|
|
20240109,134500,231663646,376,376,376,376,20
|
|
20240109,134400,231656126,377,377,377,377,5
|
|
20240109,134300,231654241,377,376,377,376,145
|
|
20240109,134200,231599581,374,374,374,374,0
|
|
20240109,134100,231599581,374,374,374,374,0
|
|
20240109,134000,231599581,374,374,374,374,1
|
|
20240109,133900,231599207,376,376,376,376,0
|
|
20240109,133800,231599207,376,376,376,376,1
|
|
20240109,133700,231598831,376,374,376,374,27
|
|
20240109,133600,231588727,374,374,374,374,4
|
|
20240109,133500,231587231,374,375,375,374,6
|
|
20240109,133400,231584982,377,375,377,375,26
|
|
20240109,133300,231575230,375,374,375,374,4001
|
|
20240109,133200,230078855,374,374,374,374,0
|
|
20240109,133100,230078855,374,374,374,374,10
|
|
20240109,133000,230075115,374,374,374,374,0
|
|
20240109,132900,230075115,374,374,374,374,0
|
|
20240109,132800,230075115,374,374,374,374,32
|
|
20240109,132700,230063147,374,374,374,374,2
|
|
20240109,132600,230062399,374,374,374,374,1
|
|
20240109,132500,230062025,374,375,375,374,5512
|
|
20240109,132400,228000536,375,375,375,375,101
|
|
20240109,132300,227962661,375,375,375,375,196
|
|
20240109,132200,227889161,375,375,375,375,812
|
|
20240109,132100,227584661,375,375,375,375,0
|
|
20240109,132000,227584661,375,375,375,375,3
|
|
20240109,131900,227583536,375,375,375,375,4
|
|
20240109,131800,227582036,378,377,378,375,3
|
|
20240109,131700,227580906,375,375,375,375,0
|
|
20240109,131600,227580906,375,375,375,375,2247
|
|
20240109,131500,226738281,375,375,375,375,0
|
|
20240109,131400,226738281,375,376,376,375,4001
|
|
20240109,131300,225237901,376,376,376,376,1004
|
|
20240109,131200,224860397,376,376,376,376,3
|
|
20240109,131100,224859269,376,376,376,376,4
|
|
20240109,131000,224857765,376,376,376,376,4
|
|
20240109,130900,224856261,376,376,376,376,3
|
|
20240109,130800,224855133,376,376,376,376,0
|
|
20240109,130700,224855133,376,376,376,376,0
|
|
20240109,130600,224855133,376,377,377,376,7
|
|
20240109,130500,224852495,377,377,377,377,100
|
|
20240109,130400,224814795,377,377,377,377,0
|
|
20240109,130300,224814795,377,377,377,377,200
|
|
20240109,130200,224739395,377,377,377,377,1572
|
|
20240109,130100,224146751,377,377,377,377,0
|
|
20240109,130000,224146751,377,377,377,377,4521
|
|
20240109,125900,222442334,377,377,377,377,200
|
|
20240109,125800,222366934,377,376,377,375,1003
|
|
20240109,125700,221988806,375,375,375,375,1
|
|
20240109,125600,221988431,375,375,375,375,1
|
|
20240109,125500,221988056,375,375,375,375,4
|
|
20240109,125400,221986556,375,375,375,375,4
|
|
20240109,125300,221985056,375,375,375,375,2
|
|
20240109,125200,221984306,377,377,377,377,100
|
|
20240109,125100,221946606,377,377,377,377,0
|
|
20240109,125000,221946606,377,377,377,377,6
|
|
20240109,124900,221944344,377,377,377,377,0
|
|
20240109,124800,221944344,377,377,377,377,200
|
|
20240109,124700,221868944,377,377,377,377,0
|
|
20240109,124600,221868944,377,377,377,377,300
|
|
20240109,124500,221755844,377,377,377,377,1
|
|
20240109,124400,221755467,375,375,375,375,0
|
|
20240109,124300,221755467,375,375,375,375,0
|
|
20240109,124200,221755467,375,375,375,375,39
|
|
20240109,124100,221740842,375,375,375,375,5002
|
|
20240109,124000,219865092,375,375,375,375,0
|
|
20240109,123900,219865092,375,375,375,375,0
|
|
20240109,123800,219865092,375,375,375,375,1
|
|
20240109,123700,219864717,375,375,375,375,885
|
|
20240109,123600,219532842,374,374,374,374,2
|
|
20240109,123500,219532094,374,374,374,374,0
|
|
20240109,123400,219532094,374,374,374,374,12
|
|
20240109,123300,219527606,374,374,374,374,1570
|
|
20240109,123200,218940426,374,375,375,374,3161
|
|
20240109,123100,217755097,375,375,375,375,4
|
|
20240109,123000,217753597,375,375,375,375,47
|
|
20240109,122900,217735972,375,375,375,375,0
|
|
20240109,122800,217735972,375,375,375,375,4
|
|
20240109,122700,217734472,374,374,374,374,0
|
|
20240109,122600,217734472,374,374,375,374,2442
|
|
20240109,122500,216821163,374,374,374,374,283
|
|
20240109,122400,216715321,374,374,374,374,1223
|
|
20240109,122300,216257919,374,374,374,374,1
|
|
20240109,122200,216257545,375,375,375,375,493
|
|
20240109,122100,216072670,375,376,376,375,3
|
|
20240109,122000,216071544,375,375,375,375,0
|
|
20240109,121900,216071544,375,375,375,375,0
|
|
20240109,121800,216071544,375,375,375,374,5204
|
|
20240109,121700,214120045,375,375,375,375,2016
|
|
20240109,121600,213364045,375,376,376,375,318
|
|
20240109,121500,213244478,375,375,375,375,56
|
|
20240109,121400,213223478,377,377,377,377,0
|
|
20240109,121300,213223478,377,377,377,377,0
|
|
20240109,121200,213223478,377,377,377,377,0
|
|
20240109,121100,213223478,377,377,377,377,1951
|
|
20240109,121000,212487951,377,377,377,377,3
|
|
20240109,120900,212486820,379,379,379,379,0
|
|
20240109,120800,212486820,379,379,379,379,0
|
|
20240109,120700,212486820,379,379,379,379,683
|
|
20240109,120600,212227963,379,379,379,379,9362
|
|
20240109,120500,208679765,378,378,378,378,1520
|
|
20240109,120400,208105205,378,378,378,378,2985
|
|
20240109,120300,206976875,378,378,378,378,0
|
|
20240109,120200,206976875,378,378,378,378,1
|
|
20240109,120100,206976497,378,378,378,378,1004
|
|
20240109,120000,206596985,377,377,377,377,201
|
|
20240109,115900,206521208,377,377,377,377,0
|
|
20240109,115800,206521208,377,377,377,377,0
|
|
20240109,115700,206521208,377,377,377,377,0
|
|
20240109,115600,206521208,377,377,377,377,20
|
|
20240109,115500,206513668,377,377,377,377,1736
|
|
20240109,115400,205859196,377,377,377,377,5366
|
|
20240109,115300,203836214,374,374,377,374,1004
|
|
20240109,115200,203457718,377,375,377,375,26407
|
|
20240109,115100,193521810,374,372,374,372,914
|
|
20240109,115000,193180023,372,372,372,372,0
|
|
20240109,114900,193180023,372,372,372,372,0
|
|
20240109,114800,193180023,372,372,372,372,0
|
|
20240109,114700,193180023,372,372,372,372,240
|
|
20240109,114600,193090743,372,372,372,372,4
|
|
20240109,114500,193089255,372,372,372,372,53
|
|
20240109,114400,193069539,372,372,372,372,287
|
|
20240109,114300,192962775,372,372,372,372,8
|
|
20240109,114200,192959799,373,373,374,373,143
|
|
20240109,114100,192906320,373,371,373,371,6085
|
|
20240109,114000,190636619,369,369,369,369,0
|
|
20240109,113900,190636619,369,369,369,369,2
|
|
20240109,113800,190635881,369,372,372,369,10168
|
|
20240109,113700,186878836,376,376,376,376,0
|
|
20240109,113600,186878836,376,372,376,372,1392
|
|
20240109,113500,186360748,372,374,374,372,5440
|
|
20240109,113400,184331752,374,374,375,374,775
|
|
20240109,113300,184041898,376,374,376,374,349
|
|
20240109,113200,183911270,375,375,375,375,0
|
|
20240109,113100,183911270,375,375,375,375,0
|
|
20240109,113000,183911270,375,374,375,374,51
|
|
20240109,112900,183892146,376,376,376,376,100
|
|
20240109,112800,183854546,376,375,377,374,2005
|
|
20240109,112700,183101671,375,375,375,375,13275
|
|
20240109,112600,178123546,375,373,375,373,2792
|
|
20240109,112500,177079255,372,372,372,372,0
|
|
20240109,112400,177079255,372,374,374,372,1085
|
|
20240109,112300,176673545,374,373,374,373,4908
|
|
20240109,112200,174839730,373,373,373,371,214
|
|
20240109,112100,174760108,371,373,373,371,747
|
|
20240109,112000,174482891,372,372,372,372,80
|
|
20240109,111900,174453131,373,372,373,372,2917
|
|
20240109,111800,173367634,372,372,372,372,4
|
|
20240109,111700,173366146,372,371,372,371,1022
|
|
20240109,111600,172986973,372,372,372,372,2
|
|
20240109,111500,172986229,372,371,372,371,116
|
|
20240109,111400,172943123,371,372,372,371,2850
|
|
20240109,111300,171885771,372,371,372,369,571
|
|
20240109,111200,171674809,371,372,372,371,3296
|
|
20240109,111100,170451992,369,369,369,369,2666
|
|
20240109,111000,169468238,369,369,369,369,2702
|
|
20240109,110900,168471200,369,369,369,369,759
|
|
20240109,110800,168191129,369,369,369,369,1
|
|
20240109,110700,168190760,371,368,371,368,480
|
|
20240109,110600,168013700,368,368,368,368,2
|
|
20240109,110500,168012964,368,368,371,367,2023
|
|
20240109,110400,167268472,371,371,372,371,19
|
|
20240109,110300,167261412,368,369,369,367,12120
|
|
20240109,110200,162806326,369,370,370,369,7161
|
|
20240109,110100,160156956,373,370,373,370,620
|
|
20240109,110000,159927553,370,369,370,369,461
|
|
20240109,105900,159757243,370,369,370,369,105
|
|
20240109,105800,159718397,369,370,370,369,1078
|
|
20240109,105700,159319538,370,370,370,370,202
|
|
20240109,105600,159244798,370,370,370,370,1001
|
|
20240109,105500,158874428,369,369,369,369,0
|
|
20240109,105400,158874428,369,368,369,368,4372
|
|
20240109,105300,157265474,368,368,368,368,200
|
|
20240109,105200,157191874,367,367,369,367,3047
|
|
20240109,105100,156071625,367,366,367,366,90
|
|
20240109,105000,156038683,366,366,366,366,3508
|
|
20240109,104900,154754755,366,368,368,365,6516
|
|
20240109,104800,152368579,368,369,369,368,1543
|
|
20240109,104700,151799214,369,370,370,369,252
|
|
20240109,104600,151705976,373,368,373,368,313
|
|
20240109,104500,151589287,370,370,370,370,2094
|
|
20240109,104400,150814507,370,370,370,370,6
|
|
20240109,104300,150812287,370,370,373,370,449
|
|
20240109,104200,150644840,371,370,371,370,721
|
|
20240109,104100,150377353,370,374,374,370,81
|
|
20240109,104000,150347107,374,374,374,374,0
|
|
20240109,103900,150347107,374,368,374,366,9667
|
|
20240109,103800,146740987,368,370,374,368,18176
|
|
20240109,103700,140044733,370,370,370,369,73
|
|
20240109,103600,140017766,370,368,370,368,3711
|
|
20240109,103500,138651914,368,364,370,364,15864
|
|
20240109,103400,132846944,364,365,365,364,2581
|
|
20240109,103300,131907323,365,365,365,365,2918
|
|
20240109,103200,130842253,365,369,369,364,34715
|
|
20240109,103100,118147735,369,371,371,369,17675
|
|
20240109,103000,111608911,372,371,372,371,3380
|
|
20240109,102900,110353831,371,373,373,371,22414
|
|
20240109,102800,102005742,373,374,374,373,2240
|
|
20240109,102700,101168482,375,375,375,375,5
|
|
20240109,102600,101166607,375,375,375,375,1
|
|
20240109,102500,101166232,374,374,374,374,153
|
|
20240109,102400,101109010,374,375,375,374,3050
|
|
20240109,102300,99968260,375,375,375,375,1
|
|
20240109,102200,99967885,374,374,374,374,0
|
|
20240109,102100,99967885,374,374,374,374,6
|
|
20240109,102000,99965641,374,374,374,374,2065
|
|
20240109,101900,99193331,374,374,374,374,35
|
|
20240109,101800,99180241,373,374,376,373,6254
|
|
20240109,101700,96841244,375,374,377,374,2120
|
|
20240109,101600,96046325,374,374,377,374,4437
|
|
20240109,101500,94382452,374,374,374,374,4
|
|
20240109,101400,94380956,374,375,375,374,999
|
|
20240109,101300,94006332,375,377,377,375,3
|
|
20240109,101200,94005205,377,375,377,374,1001
|
|
20240109,101100,93630422,377,375,377,374,2063
|
|
20240109,101000,92856901,375,375,375,375,0
|
|
20240109,100900,92856901,375,374,375,374,509
|
|
20240109,100800,92666534,374,374,374,374,5178
|
|
20240109,100700,90729962,375,376,376,375,3125
|
|
20240109,100600,89557737,376,376,376,376,2289
|
|
20240109,100500,88697073,375,377,377,375,2209
|
|
20240109,100400,87867476,377,377,377,377,5
|
|
20240109,100300,87865591,377,377,377,377,1294
|
|
20240109,100200,87377753,377,375,377,374,10327
|
|
20240109,100100,83505147,375,375,378,375,1008
|
|
20240109,100000,83127141,375,375,375,375,3080
|
|
20240109,095900,81972141,375,375,375,374,2899
|
|
20240109,095800,80885019,375,375,376,375,1025
|
|
20240109,095700,80499634,376,376,378,376,3209
|
|
20240109,095600,79293048,376,376,376,376,8
|
|
20240109,095500,79290040,376,376,376,376,8
|
|
20240109,095400,79287032,376,376,378,376,1031
|
|
20240109,095300,78899374,376,376,376,376,0
|
|
20240109,095200,78899374,376,378,378,375,2654
|
|
20240109,095100,77896181,375,375,379,375,1020
|
|
20240109,095000,77513584,375,379,379,375,10108
|
|
20240109,094900,73706254,377,379,380,376,3305
|
|
20240109,094800,72457857,380,379,380,379,105
|
|
20240109,094700,72418060,380,379,380,379,3274
|
|
20240109,094600,71173982,379,380,380,379,8377
|
|
20240109,094500,67991142,380,381,381,380,6
|
|
20240109,094400,67988859,381,381,381,380,223
|
|
20240109,094300,67903970,380,381,381,380,3071
|
|
20240109,094200,66734234,383,383,383,383,250
|
|
20240109,094100,66638484,380,382,382,380,16183
|
|
20240109,094000,60466613,384,384,384,384,0
|
|
20240109,093900,60466613,384,384,384,384,91
|
|
20240109,093800,60431669,384,384,384,384,5
|
|
20240109,093700,60429749,385,386,386,385,126
|
|
20240109,093600,60381139,386,386,386,386,4
|
|
20240109,093500,60379595,385,384,385,380,31562
|
|
20240109,093400,48363773,384,385,385,384,76
|
|
20240109,093300,48334516,385,385,385,385,953
|
|
20240109,093200,47967611,385,385,387,385,97
|
|
20240109,093100,47930264,385,385,385,385,110
|
|
20240109,093000,47887914,385,385,385,385,905
|
|
20240109,092900,47539489,385,384,385,384,2192
|
|
20240109,092800,46695570,384,383,387,383,423
|
|
20240109,092700,46532797,386,386,388,386,611
|
|
20240109,092600,46296849,383,382,383,382,7795
|
|
20240109,092500,43315293,381,381,381,381,201
|
|
20240109,092400,43238712,380,380,380,380,6090
|
|
20240109,092300,40924512,380,381,381,380,571
|
|
20240109,092200,40707477,380,380,381,380,6228
|
|
20240109,092100,38339637,380,382,382,380,114
|
|
20240109,092000,38296195,381,380,381,380,32
|
|
20240109,091900,38284004,380,381,381,380,198
|
|
20240109,091800,38208569,381,380,381,380,4401
|
|
20240109,091700,36536179,381,380,381,380,45
|
|
20240109,091600,36519078,380,381,381,380,186
|
|
20240109,091500,36448215,382,382,382,381,2238
|
|
20240109,091400,35593891,382,377,382,377,5430
|
|
20240109,091300,33525430,380,379,380,377,2718
|
|
20240109,091200,32497662,379,377,379,376,6402
|
|
20240109,091100,30088832,379,379,379,376,6107
|
|
20240109,091000,27785237,377,379,379,377,41
|
|
20240109,090900,27769720,379,376,379,376,2229
|
|
20240109,090800,26928613,376,374,380,374,19724
|
|
20240109,090700,19528808,375,377,380,375,9881
|
|
20240109,090600,15813827,380,380,380,376,25
|
|
20240109,090500,15804376,376,376,380,375,1616
|
|
20240109,090400,15196771,376,375,380,374,4618
|
|
20240109,090300,13468777,380,374,380,373,17563
|
|
20240109,090200,6900205,373,378,378,373,5100
|
|
20240109,090100,4980912,381,382,382,380,12633
|
|
20240109,090000,176803,382,381,382,381,463
|