719 lines
31 KiB
CSV
719 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,205600,130962074,661,661,661,661,951
|
|
20230607,205500,130962074,661,661,661,661,0
|
|
20230607,205400,130962074,661,661,661,661,0
|
|
20230607,205300,130962074,661,661,661,661,0
|
|
20230607,205200,130962074,661,661,661,661,0
|
|
20230607,205100,130962074,661,661,661,661,0
|
|
20230607,205000,130962074,661,661,661,661,0
|
|
20230607,204900,130962074,661,661,661,661,0
|
|
20230607,204800,130962074,661,661,661,661,0
|
|
20230607,204700,130962074,661,661,661,661,0
|
|
20230607,204600,130962074,661,661,661,661,0
|
|
20230607,204500,130962074,661,661,661,661,0
|
|
20230607,204400,130962074,661,661,661,661,0
|
|
20230607,204300,130962074,661,661,661,661,0
|
|
20230607,204200,130962074,661,661,661,661,0
|
|
20230607,204100,130962074,661,661,661,661,0
|
|
20230607,204000,130962074,661,661,661,661,0
|
|
20230607,203900,130962074,661,661,661,661,0
|
|
20230607,203800,130962074,661,661,661,661,0
|
|
20230607,203700,130962074,661,661,661,661,0
|
|
20230607,203600,130962074,661,661,661,661,0
|
|
20230607,203500,130962074,661,661,661,661,0
|
|
20230607,203400,130962074,661,661,661,661,0
|
|
20230607,203300,130962074,661,661,661,661,0
|
|
20230607,203200,130962074,661,661,661,661,0
|
|
20230607,203100,130962074,661,661,661,661,0
|
|
20230607,203000,130962074,661,661,661,661,0
|
|
20230607,202900,130962074,661,661,661,661,0
|
|
20230607,202800,130962074,661,661,661,661,0
|
|
20230607,202700,130962074,661,661,661,661,0
|
|
20230607,202600,130962074,661,661,661,661,951
|
|
20230607,202500,130962074,661,661,661,661,0
|
|
20230607,202400,130962074,661,661,661,661,0
|
|
20230607,202300,130962074,661,661,661,661,0
|
|
20230607,202200,130962074,661,661,661,661,0
|
|
20230607,202100,130962074,661,661,661,661,0
|
|
20230607,202000,130962074,661,661,661,661,0
|
|
20230607,201900,130962074,661,661,661,661,0
|
|
20230607,201800,130962074,661,661,661,661,0
|
|
20230607,201700,130962074,661,661,661,661,0
|
|
20230607,201600,130962074,661,661,661,661,0
|
|
20230607,201500,130962074,661,661,661,661,0
|
|
20230607,201400,130962074,661,661,661,661,0
|
|
20230607,201300,130962074,661,661,661,661,0
|
|
20230607,201200,130962074,661,661,661,661,0
|
|
20230607,201100,130962074,661,661,661,661,0
|
|
20230607,201000,130962074,661,661,661,661,0
|
|
20230607,200900,130962074,661,661,661,661,0
|
|
20230607,200800,130962074,661,661,661,661,0
|
|
20230607,200700,130962074,661,661,661,661,0
|
|
20230607,200600,130962074,661,661,661,661,0
|
|
20230607,200500,130962074,661,661,661,661,0
|
|
20230607,200400,130962074,661,661,661,661,0
|
|
20230607,200300,130962074,661,661,661,661,0
|
|
20230607,200200,130962074,661,661,661,661,0
|
|
20230607,200100,130962074,661,661,661,661,0
|
|
20230607,200000,130962074,661,661,661,661,0
|
|
20230607,195900,130962074,661,661,661,661,0
|
|
20230607,195800,130962074,661,661,661,661,0
|
|
20230607,195700,130962074,661,661,661,661,0
|
|
20230607,195600,130962074,661,661,661,661,951
|
|
20230607,195500,130962074,661,661,661,661,0
|
|
20230607,195400,130962074,661,661,661,661,0
|
|
20230607,195300,130962074,661,661,661,661,0
|
|
20230607,195200,130962074,661,661,661,661,0
|
|
20230607,195100,130962074,661,661,661,661,0
|
|
20230607,195000,130962074,661,661,661,661,0
|
|
20230607,194900,130962074,661,661,661,661,0
|
|
20230607,194800,130962074,661,661,661,661,0
|
|
20230607,194700,130962074,661,661,661,661,0
|
|
20230607,194600,130962074,661,661,661,661,0
|
|
20230607,194500,130962074,661,661,661,661,0
|
|
20230607,194400,130962074,661,661,661,661,0
|
|
20230607,194300,130962074,661,661,661,661,0
|
|
20230607,194200,130962074,661,661,661,661,0
|
|
20230607,194100,130962074,661,661,661,661,0
|
|
20230607,194000,130962074,661,661,661,661,0
|
|
20230607,193900,130962074,661,661,661,661,0
|
|
20230607,193800,130962074,661,661,661,661,0
|
|
20230607,193700,130962074,661,661,661,661,0
|
|
20230607,193600,130962074,661,661,661,661,0
|
|
20230607,193500,130962074,661,661,661,661,0
|
|
20230607,193400,130962074,661,661,661,661,0
|
|
20230607,193300,130962074,661,661,661,661,0
|
|
20230607,193200,130962074,661,661,661,661,0
|
|
20230607,193100,130962074,661,661,661,661,0
|
|
20230607,193000,130962074,661,661,661,661,0
|
|
20230607,192900,130962074,661,661,661,661,0
|
|
20230607,192800,130962074,661,661,661,661,0
|
|
20230607,192700,130962074,661,661,661,661,0
|
|
20230607,192600,130962074,661,661,661,661,951
|
|
20230607,192500,130962074,661,661,661,661,0
|
|
20230607,192400,130962074,661,661,661,661,0
|
|
20230607,192300,130962074,661,661,661,661,0
|
|
20230607,192200,130962074,661,661,661,661,0
|
|
20230607,192100,130962074,661,661,661,661,0
|
|
20230607,192000,130962074,661,661,661,661,0
|
|
20230607,191900,130962074,661,661,661,661,0
|
|
20230607,191800,130962074,661,661,661,661,0
|
|
20230607,191700,130962074,661,661,661,661,0
|
|
20230607,191600,130962074,661,661,661,661,0
|
|
20230607,191500,130962074,661,661,661,661,0
|
|
20230607,191400,130962074,661,661,661,661,0
|
|
20230607,191300,130962074,661,661,661,661,0
|
|
20230607,191200,130962074,661,661,661,661,0
|
|
20230607,191100,130962074,661,661,661,661,0
|
|
20230607,191000,130962074,661,661,661,661,0
|
|
20230607,190900,130962074,661,661,661,661,0
|
|
20230607,190800,130962074,661,661,661,661,0
|
|
20230607,190700,130962074,661,661,661,661,0
|
|
20230607,190600,130962074,661,661,661,661,0
|
|
20230607,190500,130962074,661,661,661,661,0
|
|
20230607,190400,130962074,661,661,661,661,0
|
|
20230607,190300,130962074,661,661,661,661,0
|
|
20230607,190200,130962074,661,661,661,661,0
|
|
20230607,190100,130962074,661,661,661,661,0
|
|
20230607,190000,130962074,661,661,661,661,0
|
|
20230607,185900,130962074,661,661,661,661,0
|
|
20230607,185800,130962074,661,661,661,661,0
|
|
20230607,185700,130962074,661,661,661,661,0
|
|
20230607,185600,130962074,661,661,661,661,951
|
|
20230607,185500,130962074,661,661,661,661,0
|
|
20230607,185400,130962074,661,661,661,661,0
|
|
20230607,185300,130962074,661,661,661,661,0
|
|
20230607,185200,130962074,661,661,661,661,0
|
|
20230607,185100,130962074,661,661,661,661,0
|
|
20230607,185000,130962074,661,661,661,661,0
|
|
20230607,184900,130962074,661,661,661,661,0
|
|
20230607,184800,130962074,661,661,661,661,0
|
|
20230607,184700,130962074,661,661,661,661,0
|
|
20230607,184600,130962074,661,661,661,661,0
|
|
20230607,184500,130962074,661,661,661,661,0
|
|
20230607,184400,130962074,661,661,661,661,0
|
|
20230607,184300,130962074,661,661,661,661,0
|
|
20230607,184200,130962074,661,661,661,661,0
|
|
20230607,184100,130962074,661,661,661,661,0
|
|
20230607,184000,130962074,661,661,661,661,0
|
|
20230607,183900,130962074,661,661,661,661,0
|
|
20230607,183800,130962074,661,661,661,661,0
|
|
20230607,183700,130962074,661,661,661,661,0
|
|
20230607,183600,130962074,661,661,661,661,0
|
|
20230607,183500,130962074,661,661,661,661,0
|
|
20230607,183400,130962074,661,661,661,661,0
|
|
20230607,183300,130962074,661,661,661,661,0
|
|
20230607,183200,130962074,661,661,661,661,0
|
|
20230607,183100,130962074,661,661,661,661,0
|
|
20230607,183000,130962074,661,661,661,661,0
|
|
20230607,182900,130962074,661,661,661,661,0
|
|
20230607,182800,130962074,661,661,661,661,0
|
|
20230607,182700,130962074,661,661,661,661,0
|
|
20230607,182600,130962074,661,661,661,661,951
|
|
20230607,182500,130962074,661,661,661,661,0
|
|
20230607,182400,130962074,661,661,661,661,0
|
|
20230607,182300,130962074,661,661,661,661,0
|
|
20230607,182200,130962074,661,661,661,661,0
|
|
20230607,182100,130962074,661,661,661,661,0
|
|
20230607,182000,130962074,661,661,661,661,0
|
|
20230607,181900,130962074,661,661,661,661,0
|
|
20230607,181800,130962074,661,661,661,661,0
|
|
20230607,181700,130962074,661,661,661,661,0
|
|
20230607,181600,130962074,661,661,661,661,0
|
|
20230607,181500,130962074,661,661,661,661,0
|
|
20230607,181400,130962074,661,661,661,661,0
|
|
20230607,181300,130962074,661,661,661,661,0
|
|
20230607,181200,130962074,661,661,661,661,0
|
|
20230607,181100,130962074,661,661,661,661,0
|
|
20230607,181000,130962074,661,661,661,661,0
|
|
20230607,180900,130962074,661,661,661,661,0
|
|
20230607,180800,130962074,661,661,661,661,0
|
|
20230607,180700,130962074,661,661,661,661,0
|
|
20230607,180600,130962074,661,661,661,661,0
|
|
20230607,180500,130962074,661,661,661,661,0
|
|
20230607,180400,130962074,661,661,661,661,0
|
|
20230607,180300,130962074,661,661,661,661,0
|
|
20230607,180200,130962074,661,661,661,661,0
|
|
20230607,180100,130962074,661,661,661,661,0
|
|
20230607,180000,130962074,661,661,661,661,0
|
|
20230607,175900,130962074,661,661,661,661,0
|
|
20230607,175800,130962074,661,661,661,661,0
|
|
20230607,175700,130962074,661,661,661,661,0
|
|
20230607,175600,130962074,661,661,661,661,951
|
|
20230607,175500,130962074,661,661,661,661,0
|
|
20230607,175400,130962074,661,661,661,661,0
|
|
20230607,175300,130962074,661,661,661,661,0
|
|
20230607,175200,130962074,661,661,661,661,0
|
|
20230607,175100,130962074,661,661,661,661,0
|
|
20230607,175000,130962074,661,661,661,661,0
|
|
20230607,174900,130962074,661,661,661,661,0
|
|
20230607,174800,130962074,661,661,661,661,0
|
|
20230607,174700,130962074,661,661,661,661,0
|
|
20230607,174600,130962074,661,661,661,661,0
|
|
20230607,174500,130962074,661,661,661,661,0
|
|
20230607,174400,130962074,661,661,661,661,0
|
|
20230607,174300,130962074,661,661,661,661,0
|
|
20230607,174200,130962074,661,661,661,661,0
|
|
20230607,174100,130962074,661,661,661,661,0
|
|
20230607,174000,130962074,661,661,661,661,0
|
|
20230607,173900,130962074,661,661,661,661,0
|
|
20230607,173800,130962074,661,661,661,661,0
|
|
20230607,173700,130962074,661,661,661,661,0
|
|
20230607,173600,130962074,661,661,661,661,0
|
|
20230607,173500,130962074,661,661,661,661,0
|
|
20230607,173400,130962074,661,661,661,661,0
|
|
20230607,173300,130962074,661,661,661,661,0
|
|
20230607,173200,130962074,661,661,661,661,0
|
|
20230607,173100,130962074,661,661,661,661,0
|
|
20230607,173000,130962074,661,661,661,661,0
|
|
20230607,172900,130962074,661,661,661,661,0
|
|
20230607,172800,130962074,661,661,661,661,0
|
|
20230607,172700,130962074,661,661,661,661,0
|
|
20230607,172600,130962074,661,661,661,661,951
|
|
20230607,172500,130962074,661,661,661,661,0
|
|
20230607,172400,130962074,661,661,661,661,0
|
|
20230607,172300,130962074,661,661,661,661,0
|
|
20230607,172200,130962074,661,661,661,661,0
|
|
20230607,172100,130962074,661,661,661,661,0
|
|
20230607,172000,130962074,661,661,661,661,0
|
|
20230607,171900,130962074,661,661,661,661,0
|
|
20230607,171800,130962074,661,661,661,661,0
|
|
20230607,171700,130962074,661,661,661,661,0
|
|
20230607,171600,130962074,661,661,661,661,0
|
|
20230607,171500,130962074,661,661,661,661,0
|
|
20230607,171400,130962074,661,661,661,661,0
|
|
20230607,171300,130962074,661,661,661,661,0
|
|
20230607,171200,130962074,661,661,661,661,0
|
|
20230607,171100,130962074,661,661,661,661,0
|
|
20230607,171000,130962074,661,661,661,661,0
|
|
20230607,170900,130962074,661,661,661,661,0
|
|
20230607,170800,130962074,661,661,661,661,0
|
|
20230607,170700,130962074,661,661,661,661,0
|
|
20230607,170600,130962074,661,661,661,661,0
|
|
20230607,170500,130962074,661,661,661,661,0
|
|
20230607,170400,130962074,661,661,661,661,0
|
|
20230607,170300,130962074,661,661,661,661,0
|
|
20230607,170200,130962074,661,661,661,661,0
|
|
20230607,170100,130962074,661,661,661,661,0
|
|
20230607,170000,130962074,661,661,661,661,0
|
|
20230607,165900,130962074,661,661,661,661,0
|
|
20230607,165800,130962074,661,661,661,661,0
|
|
20230607,165700,130962074,661,661,661,661,0
|
|
20230607,165600,130962074,661,661,661,661,951
|
|
20230607,165500,130962074,661,661,661,661,0
|
|
20230607,165400,130962074,661,661,661,661,0
|
|
20230607,165300,130962074,661,661,661,661,0
|
|
20230607,165200,130962074,661,661,661,661,0
|
|
20230607,165100,130962074,661,661,661,661,0
|
|
20230607,165000,130962074,661,661,661,661,0
|
|
20230607,164900,130962074,661,661,661,661,0
|
|
20230607,164800,130962074,661,661,661,661,0
|
|
20230607,164700,130962074,661,661,661,661,0
|
|
20230607,164600,130962074,661,661,661,661,0
|
|
20230607,164500,130962074,661,661,661,661,0
|
|
20230607,164400,130962074,661,661,661,661,0
|
|
20230607,164300,130962074,661,661,661,661,0
|
|
20230607,164200,130962074,661,661,661,661,0
|
|
20230607,164100,130962074,661,661,661,661,0
|
|
20230607,164000,130962074,661,661,661,661,0
|
|
20230607,163900,130962074,661,661,661,661,0
|
|
20230607,163800,130962074,661,661,661,661,0
|
|
20230607,163700,130962074,661,661,661,661,0
|
|
20230607,163600,130962074,661,661,661,661,0
|
|
20230607,163500,130962074,661,661,661,661,0
|
|
20230607,163400,130962074,661,661,661,661,0
|
|
20230607,163300,130962074,661,661,661,661,0
|
|
20230607,163200,130962074,661,661,661,661,0
|
|
20230607,163100,130962074,661,661,661,661,0
|
|
20230607,163000,130962074,661,661,661,661,0
|
|
20230607,162900,130962074,661,661,661,661,0
|
|
20230607,162800,130962074,661,661,661,661,0
|
|
20230607,162700,130962074,661,661,661,661,0
|
|
20230607,162600,130962074,661,661,661,661,951
|
|
20230607,162500,130962074,661,661,661,661,0
|
|
20230607,162400,130962074,661,661,661,661,0
|
|
20230607,162300,130962074,661,661,661,661,0
|
|
20230607,162200,130962074,661,661,661,661,0
|
|
20230607,162100,130962074,661,661,661,661,0
|
|
20230607,162000,130962074,661,661,661,661,0
|
|
20230607,161900,130962074,661,661,661,661,0
|
|
20230607,161800,130962074,661,661,661,661,0
|
|
20230607,161700,130962074,661,661,661,661,0
|
|
20230607,161600,130962074,661,661,661,661,0
|
|
20230607,161500,130962074,661,661,661,661,0
|
|
20230607,161400,130962074,661,661,661,661,0
|
|
20230607,161300,130962074,661,661,661,661,0
|
|
20230607,161200,130962074,661,661,661,661,0
|
|
20230607,161100,130962074,661,661,661,661,0
|
|
20230607,161000,130962074,661,661,661,661,0
|
|
20230607,160900,130962074,661,661,661,661,0
|
|
20230607,160800,130962074,661,661,661,661,0
|
|
20230607,160700,130962074,661,661,661,661,0
|
|
20230607,160600,130962074,661,661,661,661,0
|
|
20230607,160500,130962074,661,661,661,661,0
|
|
20230607,160400,130962074,661,661,661,661,0
|
|
20230607,160300,130962074,661,661,661,661,0
|
|
20230607,160200,130962074,661,661,661,661,0
|
|
20230607,160100,130962074,661,661,661,661,0
|
|
20230607,160000,130962074,661,661,661,661,0
|
|
20230607,155900,130962074,661,661,661,661,0
|
|
20230607,155800,130962074,661,661,661,661,0
|
|
20230607,155700,130962074,661,661,661,661,0
|
|
20230607,155600,130962074,661,661,661,661,951
|
|
20230607,155500,130962074,661,661,661,661,0
|
|
20230607,155400,130962074,661,661,661,661,0
|
|
20230607,155300,130962074,661,661,661,661,0
|
|
20230607,155200,130962074,661,661,661,661,0
|
|
20230607,155100,130962074,661,661,661,661,0
|
|
20230607,155000,130962074,661,661,661,661,0
|
|
20230607,154900,130962074,661,661,661,661,0
|
|
20230607,154800,130962074,661,661,661,661,0
|
|
20230607,154700,130962074,661,661,661,661,0
|
|
20230607,154600,130962074,661,661,661,661,0
|
|
20230607,154500,130962074,661,661,661,661,0
|
|
20230607,154400,130962074,661,661,661,661,0
|
|
20230607,154300,130962074,661,661,661,661,0
|
|
20230607,154200,130962074,661,661,661,661,0
|
|
20230607,154100,130962074,661,661,661,661,0
|
|
20230607,154000,130962074,661,661,661,661,0
|
|
20230607,153900,130962074,661,661,661,661,0
|
|
20230607,153800,130962074,661,661,661,661,0
|
|
20230607,153700,130962074,661,661,661,661,0
|
|
20230607,153600,130962074,661,661,661,661,0
|
|
20230607,153500,130962074,661,661,661,661,0
|
|
20230607,153400,130962074,661,661,661,661,0
|
|
20230607,153300,130962074,661,661,661,661,0
|
|
20230607,153200,130962074,661,661,661,661,0
|
|
20230607,153100,130962074,661,661,661,661,0
|
|
20230607,153000,130962074,661,661,661,661,951
|
|
20230607,152900,130333463,662,662,662,662,0
|
|
20230607,152800,130333463,662,662,662,662,0
|
|
20230607,152700,130333463,662,662,662,662,0
|
|
20230607,152600,130333463,662,662,662,662,0
|
|
20230607,152500,130333463,662,662,662,662,0
|
|
20230607,152400,130333463,662,662,662,662,0
|
|
20230607,152300,130333463,662,662,662,662,0
|
|
20230607,152200,130333463,662,662,662,662,0
|
|
20230607,152100,130333463,662,662,662,662,0
|
|
20230607,152000,130333463,662,662,662,662,0
|
|
20230607,151900,130333463,662,662,662,662,0
|
|
20230607,151800,130333463,662,662,662,662,0
|
|
20230607,151700,130333463,662,662,662,662,0
|
|
20230607,151600,130333463,662,662,662,662,2
|
|
20230607,151500,130332139,661,661,661,661,5
|
|
20230607,151400,130328834,661,662,662,661,2516
|
|
20230607,151300,128665742,662,661,662,661,218
|
|
20230607,151200,128521639,661,661,661,661,607
|
|
20230607,151100,128120412,661,661,661,661,0
|
|
20230607,151000,128120412,661,661,661,661,0
|
|
20230607,150900,128120412,661,661,661,661,100
|
|
20230607,150800,128054312,661,661,661,661,0
|
|
20230607,150700,128054312,661,661,661,661,0
|
|
20230607,150600,128054312,661,661,661,661,0
|
|
20230607,150500,128054312,661,661,661,661,0
|
|
20230607,150400,128054312,661,661,661,661,0
|
|
20230607,150300,128054312,661,661,661,661,0
|
|
20230607,150200,128054312,661,661,661,661,0
|
|
20230607,150100,128054312,661,661,661,661,0
|
|
20230607,150000,128054312,661,661,661,661,0
|
|
20230607,145900,128054312,661,661,661,661,0
|
|
20230607,145800,128054312,661,661,661,661,0
|
|
20230607,145700,128054312,661,661,661,661,0
|
|
20230607,145600,128054312,661,661,661,661,0
|
|
20230607,145500,128054312,661,661,661,661,0
|
|
20230607,145400,128054312,661,661,661,661,50
|
|
20230607,145300,128021262,660,660,660,660,0
|
|
20230607,145200,128021262,660,660,660,660,730
|
|
20230607,145100,127539462,660,660,660,660,0
|
|
20230607,145000,127539462,660,660,660,660,1512
|
|
20230607,144900,126541542,660,660,660,660,1
|
|
20230607,144800,126540882,660,660,660,660,1
|
|
20230607,144700,126540222,661,661,661,661,0
|
|
20230607,144600,126540222,661,661,661,661,0
|
|
20230607,144500,126540222,661,661,661,661,0
|
|
20230607,144400,126540222,661,661,661,661,0
|
|
20230607,144300,126540222,661,661,661,661,100
|
|
20230607,144200,126474122,661,661,661,661,0
|
|
20230607,144100,126474122,661,661,661,661,104
|
|
20230607,144000,126405378,661,661,661,661,1500
|
|
20230607,143900,125413878,660,660,660,660,7355
|
|
20230607,143800,120559578,661,661,661,661,0
|
|
20230607,143700,120559578,661,661,661,661,0
|
|
20230607,143600,120559578,661,661,661,661,0
|
|
20230607,143500,120559578,661,661,661,661,0
|
|
20230607,143400,120559578,661,661,661,661,0
|
|
20230607,143300,120559578,661,661,661,661,0
|
|
20230607,143200,120559578,661,661,661,661,0
|
|
20230607,143100,120559578,661,661,661,661,0
|
|
20230607,143000,120559578,661,661,661,661,0
|
|
20230607,142900,120559578,661,661,661,661,0
|
|
20230607,142800,120559578,661,661,661,661,0
|
|
20230607,142700,120559578,661,661,661,661,5
|
|
20230607,142600,120556273,661,661,661,661,0
|
|
20230607,142500,120556273,661,661,661,661,0
|
|
20230607,142400,120556273,661,661,661,661,0
|
|
20230607,142300,120556273,661,661,661,661,0
|
|
20230607,142200,120556273,661,661,661,661,1000
|
|
20230607,142100,119895273,660,660,660,660,0
|
|
20230607,142000,119895273,660,660,660,660,200
|
|
20230607,141900,119763273,661,661,661,661,0
|
|
20230607,141800,119763273,661,661,661,661,0
|
|
20230607,141700,119763273,661,661,661,661,0
|
|
20230607,141600,119763273,661,661,661,661,0
|
|
20230607,141500,119763273,661,661,661,661,0
|
|
20230607,141400,119763273,661,661,661,661,5
|
|
20230607,141300,119759968,661,661,661,661,0
|
|
20230607,141200,119759968,661,661,661,661,0
|
|
20230607,141100,119759968,661,661,661,661,0
|
|
20230607,141000,119759968,661,661,661,661,14961
|
|
20230607,140900,109870747,661,661,661,661,0
|
|
20230607,140800,109870747,661,661,661,661,7000
|
|
20230607,140700,105243747,662,662,662,662,0
|
|
20230607,140600,105243747,662,662,662,662,0
|
|
20230607,140500,105243747,662,662,662,662,5
|
|
20230607,140400,105240437,661,661,661,661,3223
|
|
20230607,140300,103110034,662,662,662,662,0
|
|
20230607,140200,103110034,662,662,662,662,756
|
|
20230607,140100,102609562,661,661,661,661,0
|
|
20230607,140000,102609562,661,661,661,661,103
|
|
20230607,135900,102541479,662,662,662,662,0
|
|
20230607,135800,102541479,662,662,662,662,75
|
|
20230607,135700,102491829,662,662,662,662,0
|
|
20230607,135600,102491829,662,662,662,662,0
|
|
20230607,135500,102491829,662,662,662,662,0
|
|
20230607,135400,102491829,662,662,662,662,0
|
|
20230607,135300,102491829,662,662,662,662,0
|
|
20230607,135200,102491829,662,662,662,662,0
|
|
20230607,135100,102491829,662,662,662,662,0
|
|
20230607,135000,102491829,662,662,662,662,0
|
|
20230607,134900,102491829,662,662,662,662,0
|
|
20230607,134800,102491829,662,662,662,662,0
|
|
20230607,134700,102491829,662,662,662,662,0
|
|
20230607,134600,102491829,662,662,662,662,0
|
|
20230607,134500,102491829,662,662,662,662,15
|
|
20230607,134400,102481899,663,663,663,663,0
|
|
20230607,134300,102481899,663,663,663,663,0
|
|
20230607,134200,102481899,663,662,663,662,12748
|
|
20230607,134100,94030634,662,662,662,662,0
|
|
20230607,134000,94030634,662,662,662,662,0
|
|
20230607,133900,94030634,662,662,662,662,0
|
|
20230607,133800,94030634,662,662,662,662,0
|
|
20230607,133700,94030634,662,662,662,662,0
|
|
20230607,133600,94030634,662,662,662,662,0
|
|
20230607,133500,94030634,662,662,662,662,300
|
|
20230607,133400,93832034,661,661,661,661,0
|
|
20230607,133300,93832034,661,661,661,661,0
|
|
20230607,133200,93832034,661,661,661,661,0
|
|
20230607,133100,93832034,661,661,661,661,0
|
|
20230607,133000,93832034,661,661,661,661,1
|
|
20230607,132900,93831373,662,662,662,662,0
|
|
20230607,132800,93831373,662,662,662,662,5528
|
|
20230607,132700,90171837,663,663,663,663,0
|
|
20230607,132600,90171837,663,663,663,663,0
|
|
20230607,132500,90171837,663,663,663,663,0
|
|
20230607,132400,90171837,663,663,663,663,1
|
|
20230607,132300,90171174,662,662,662,662,0
|
|
20230607,132200,90171174,662,662,662,662,0
|
|
20230607,132100,90171174,662,662,662,662,0
|
|
20230607,132000,90171174,662,662,662,662,2500
|
|
20230607,131900,88516174,662,662,662,662,2500
|
|
20230607,131800,86861174,663,663,663,663,0
|
|
20230607,131700,86861174,663,663,663,663,0
|
|
20230607,131600,86861174,663,663,663,663,0
|
|
20230607,131500,86861174,663,663,663,663,5
|
|
20230607,131400,86857859,662,662,662,662,0
|
|
20230607,131300,86857859,662,662,662,662,0
|
|
20230607,131200,86857859,662,662,662,662,0
|
|
20230607,131100,86857859,662,662,662,662,121
|
|
20230607,131000,86777757,662,662,662,662,0
|
|
20230607,130900,86777757,662,662,662,662,0
|
|
20230607,130800,86777757,662,662,662,662,0
|
|
20230607,130700,86777757,662,662,662,662,151
|
|
20230607,130600,86677795,662,662,662,662,0
|
|
20230607,130500,86677795,662,662,662,662,34
|
|
20230607,130400,86655287,662,662,662,662,151
|
|
20230607,130300,86555325,662,662,662,662,0
|
|
20230607,130200,86555325,662,662,662,662,34
|
|
20230607,130100,86532817,662,662,662,662,27
|
|
20230607,130000,86514943,662,662,662,662,4436
|
|
20230607,125900,83578311,662,662,662,662,357
|
|
20230607,125800,83341977,662,662,662,662,3166
|
|
20230607,125700,81246085,662,662,662,662,0
|
|
20230607,125600,81246085,662,662,662,662,0
|
|
20230607,125500,81246085,662,662,662,662,0
|
|
20230607,125400,81246085,662,662,662,662,2032
|
|
20230607,125300,79900901,662,662,662,662,0
|
|
20230607,125200,79900901,662,662,662,662,1
|
|
20230607,125100,79900239,660,660,660,660,0
|
|
20230607,125000,79900239,660,660,660,660,0
|
|
20230607,124900,79900239,660,660,660,660,0
|
|
20230607,124800,79900239,660,660,660,660,15
|
|
20230607,124700,79890339,662,662,662,662,1588
|
|
20230607,124600,78839083,662,662,662,662,0
|
|
20230607,124500,78839083,662,660,662,660,54
|
|
20230607,124400,78803343,660,661,661,660,1500
|
|
20230607,124300,77812543,662,662,662,662,0
|
|
20230607,124200,77812543,662,662,662,662,659
|
|
20230607,124100,77376285,662,662,662,662,0
|
|
20230607,124000,77376285,662,662,662,662,0
|
|
20230607,123900,77376285,662,662,662,662,755
|
|
20230607,123800,76876475,662,662,662,662,0
|
|
20230607,123700,76876475,662,662,662,662,1988
|
|
20230607,123600,75560419,662,662,662,662,15
|
|
20230607,123500,75550489,660,660,660,660,41
|
|
20230607,123400,75523429,661,661,661,661,0
|
|
20230607,123300,75523429,661,661,661,661,0
|
|
20230607,123200,75523429,661,661,661,661,0
|
|
20230607,123100,75523429,661,661,661,661,0
|
|
20230607,123000,75523429,661,661,661,661,0
|
|
20230607,122900,75523429,661,661,661,661,0
|
|
20230607,122800,75523429,661,661,661,661,0
|
|
20230607,122700,75523429,661,661,661,661,12951
|
|
20230607,122600,66962818,662,662,662,662,1
|
|
20230607,122500,66962156,661,661,661,661,6
|
|
20230607,122400,66958190,662,662,662,662,0
|
|
20230607,122300,66958190,662,662,662,662,0
|
|
20230607,122200,66958190,662,662,662,662,0
|
|
20230607,122100,66958190,662,662,662,662,0
|
|
20230607,122000,66958190,662,662,662,662,0
|
|
20230607,121900,66958190,662,662,662,662,830
|
|
20230607,121800,66408730,662,662,662,662,281
|
|
20230607,121700,66222708,662,662,662,662,169
|
|
20230607,121600,66110830,663,663,663,663,0
|
|
20230607,121500,66110830,663,663,663,663,0
|
|
20230607,121400,66110830,663,663,663,663,5000
|
|
20230607,121300,62795830,662,662,662,662,0
|
|
20230607,121200,62795830,662,662,662,662,0
|
|
20230607,121100,62795830,662,662,662,662,0
|
|
20230607,121000,62795830,662,662,662,662,0
|
|
20230607,120900,62795830,662,662,662,662,27
|
|
20230607,120800,62777956,662,662,662,662,1031
|
|
20230607,120700,62095434,662,662,662,662,0
|
|
20230607,120600,62095434,662,662,662,662,0
|
|
20230607,120500,62095434,662,662,662,662,0
|
|
20230607,120400,62095434,662,662,662,662,0
|
|
20230607,120300,62095434,662,662,662,662,0
|
|
20230607,120200,62095434,662,662,662,662,0
|
|
20230607,120100,62095434,662,662,662,662,0
|
|
20230607,120000,62095434,662,662,662,662,0
|
|
20230607,115900,62095434,662,662,662,662,0
|
|
20230607,115800,62095434,662,662,662,662,0
|
|
20230607,115700,62095434,662,662,662,662,0
|
|
20230607,115600,62095434,662,662,662,662,500
|
|
20230607,115500,61764434,662,662,662,662,0
|
|
20230607,115400,61764434,662,662,662,662,1
|
|
20230607,115300,61763772,661,661,661,661,0
|
|
20230607,115200,61763772,661,661,661,661,0
|
|
20230607,115100,61763772,661,661,661,661,39
|
|
20230607,115000,61737993,662,662,662,662,0
|
|
20230607,114900,61737993,662,662,662,662,0
|
|
20230607,114800,61737993,662,662,662,662,0
|
|
20230607,114700,61737993,662,662,662,662,0
|
|
20230607,114600,61737993,662,662,662,662,0
|
|
20230607,114500,61737993,662,662,662,662,50
|
|
20230607,114400,61704893,662,662,662,662,0
|
|
20230607,114300,61704893,662,662,662,662,0
|
|
20230607,114200,61704893,662,662,662,662,0
|
|
20230607,114100,61704893,662,662,662,662,0
|
|
20230607,114000,61704893,662,662,662,662,0
|
|
20230607,113900,61704893,662,662,662,662,54
|
|
20230607,113800,61669145,662,662,662,662,1567
|
|
20230607,113700,60631791,662,662,662,662,148
|
|
20230607,113600,60533815,662,661,662,661,36
|
|
20230607,113500,60510018,662,662,662,662,0
|
|
20230607,113400,60510018,662,662,662,662,0
|
|
20230607,113300,60510018,662,662,662,662,0
|
|
20230607,113200,60510018,662,662,662,662,0
|
|
20230607,113100,60510018,662,662,662,662,0
|
|
20230607,113000,60510018,662,662,662,662,0
|
|
20230607,112900,60510018,662,662,662,662,105
|
|
20230607,112800,60440508,661,661,661,661,1
|
|
20230607,112700,60439847,661,661,661,661,59
|
|
20230607,112600,60400848,662,662,662,662,0
|
|
20230607,112500,60400848,662,662,662,662,0
|
|
20230607,112400,60400848,662,662,662,662,0
|
|
20230607,112300,60400848,662,662,662,662,0
|
|
20230607,112200,60400848,662,662,662,662,0
|
|
20230607,112100,60400848,662,662,662,662,0
|
|
20230607,112000,60400848,662,662,662,662,0
|
|
20230607,111900,60400848,662,662,662,662,0
|
|
20230607,111800,60400848,662,662,662,662,0
|
|
20230607,111700,60400848,662,662,662,662,0
|
|
20230607,111600,60400848,662,662,662,662,0
|
|
20230607,111500,60400848,662,662,662,662,0
|
|
20230607,111400,60400848,662,662,662,662,0
|
|
20230607,111300,60400848,662,662,662,662,0
|
|
20230607,111200,60400848,662,662,662,662,0
|
|
20230607,111100,60400848,662,662,662,662,0
|
|
20230607,111000,60400848,662,662,662,662,0
|
|
20230607,110900,60400848,662,662,662,662,10
|
|
20230607,110800,60394228,662,662,662,662,10
|
|
20230607,110700,60387608,662,662,662,662,0
|
|
20230607,110600,60387608,662,662,662,662,0
|
|
20230607,110500,60387608,662,662,662,662,15
|
|
20230607,110400,60377678,662,662,662,662,1
|
|
20230607,110300,60377016,661,661,661,661,0
|
|
20230607,110200,60377016,661,661,661,661,0
|
|
20230607,110100,60377016,661,661,661,661,0
|
|
20230607,110000,60377016,661,662,662,661,31
|
|
20230607,105900,60356505,662,662,662,662,0
|
|
20230607,105800,60356505,662,662,662,662,0
|
|
20230607,105700,60356505,662,662,662,662,0
|
|
20230607,105600,60356505,662,662,662,662,0
|
|
20230607,105500,60356505,662,662,662,662,0
|
|
20230607,105400,60356505,662,662,662,662,0
|
|
20230607,105300,60356505,662,662,662,662,0
|
|
20230607,105200,60356505,662,662,662,662,0
|
|
20230607,105100,60356505,662,662,662,662,2
|
|
20230607,105000,60355181,662,662,662,662,0
|
|
20230607,104900,60355181,662,662,662,662,0
|
|
20230607,104800,60355181,662,662,662,662,0
|
|
20230607,104700,60355181,662,662,662,662,1
|
|
20230607,104600,60354519,661,662,662,661,2
|
|
20230607,104500,60353196,661,661,661,661,1
|
|
20230607,104400,60352535,663,663,663,663,0
|
|
20230607,104300,60352535,663,663,663,663,0
|
|
20230607,104200,60352535,663,663,663,663,0
|
|
20230607,104100,60352535,663,663,663,663,0
|
|
20230607,104000,60352535,663,663,663,663,0
|
|
20230607,103900,60352535,663,663,663,663,2958
|
|
20230607,103800,58391381,663,663,663,663,377
|
|
20230607,103700,58141430,663,661,663,661,42
|
|
20230607,103600,58113666,661,662,662,661,500
|
|
20230607,103500,57783146,663,663,663,663,0
|
|
20230607,103400,57783146,663,663,663,663,0
|
|
20230607,103300,57783146,663,663,663,663,0
|
|
20230607,103200,57783146,663,662,663,662,2059
|
|
20230607,103100,56418087,662,662,662,662,58
|
|
20230607,103000,56379691,662,662,662,662,59
|
|
20230607,102900,56340633,662,662,662,662,7614
|
|
20230607,102800,51300165,661,661,661,661,0
|
|
20230607,102700,51300165,661,661,661,661,2000
|
|
20230607,102600,49978165,662,662,662,662,0
|
|
20230607,102500,49978165,662,662,662,662,55
|
|
20230607,102400,49941755,662,662,662,662,5934
|
|
20230607,102300,46013447,663,663,663,663,4456
|
|
20230607,102200,43059119,663,663,663,663,77
|
|
20230607,102100,43008068,662,662,662,662,0
|
|
20230607,102000,43008068,662,662,662,662,0
|
|
20230607,101900,43008068,662,662,662,662,0
|
|
20230607,101800,43008068,662,662,662,662,0
|
|
20230607,101700,43008068,662,662,662,662,0
|
|
20230607,101600,43008068,662,662,662,662,0
|
|
20230607,101500,43008068,662,662,662,662,0
|
|
20230607,101400,43008068,662,662,662,662,0
|
|
20230607,101300,43008068,662,662,662,662,0
|
|
20230607,101200,43008068,662,662,662,662,0
|
|
20230607,101100,43008068,662,662,662,662,0
|
|
20230607,101000,43008068,662,662,662,662,0
|
|
20230607,100900,43008068,662,662,662,662,0
|
|
20230607,100800,43008068,662,662,662,662,0
|
|
20230607,100700,43008068,662,662,662,662,0
|
|
20230607,100600,43008068,662,662,662,662,0
|
|
20230607,100500,43008068,662,662,662,662,0
|
|
20230607,100400,43008068,662,662,662,662,579
|
|
20230607,100300,42624770,663,663,663,663,0
|
|
20230607,100200,42624770,663,663,663,663,0
|
|
20230607,100100,42624770,663,663,663,663,248
|
|
20230607,100000,42460346,663,662,663,662,3427
|
|
20230607,095900,40188672,662,662,662,662,119
|
|
20230607,095800,40109894,663,663,663,663,1110
|
|
20230607,095700,39373964,663,663,663,663,0
|
|
20230607,095600,39373964,663,663,663,663,0
|
|
20230607,095500,39373964,663,663,663,663,3000
|
|
20230607,095400,37384964,663,661,663,661,5054
|
|
20230607,095300,34036064,662,662,662,662,0
|
|
20230607,095200,34036064,662,662,662,662,0
|
|
20230607,095100,34036064,662,661,662,661,657
|
|
20230607,095000,33601687,661,661,661,661,0
|
|
20230607,094900,33601687,661,661,661,661,0
|
|
20230607,094800,33601687,661,661,661,661,0
|
|
20230607,094700,33601687,661,661,661,661,1186
|
|
20230607,094600,32817741,661,661,661,661,0
|
|
20230607,094500,32817741,661,661,661,661,25
|
|
20230607,094400,32801216,661,661,661,661,0
|
|
20230607,094300,32801216,661,662,662,661,117
|
|
20230607,094200,32723850,662,662,662,662,1
|
|
20230607,094100,32723188,661,661,661,661,0
|
|
20230607,094000,32723188,661,661,661,661,0
|
|
20230607,093900,32723188,661,661,661,661,0
|
|
20230607,093800,32723188,661,661,661,661,21
|
|
20230607,093700,32709307,661,661,661,661,1833
|
|
20230607,093600,31497694,662,662,662,662,0
|
|
20230607,093500,31497694,662,662,662,662,2
|
|
20230607,093400,31496370,662,662,662,662,166
|
|
20230607,093300,31386478,662,662,662,662,1005
|
|
20230607,093200,30721168,663,663,663,663,0
|
|
20230607,093100,30721168,663,663,663,663,15
|
|
20230607,093000,30711223,663,663,663,663,0
|
|
20230607,092900,30711223,663,663,663,663,0
|
|
20230607,092800,30711223,663,662,663,662,7263
|
|
20230607,092700,25896006,662,662,662,662,50
|
|
20230607,092600,25862906,661,661,661,661,0
|
|
20230607,092500,25862906,661,661,661,661,0
|
|
20230607,092400,25862906,661,661,661,661,0
|
|
20230607,092300,25862906,661,661,661,661,0
|
|
20230607,092200,25862906,661,661,661,661,0
|
|
20230607,092100,25862906,661,661,661,661,3644
|
|
20230607,092000,23454222,662,662,662,662,122
|
|
20230607,091900,23373458,662,662,662,662,10022
|
|
20230607,091800,16738894,663,663,663,663,0
|
|
20230607,091700,16738894,663,663,663,663,89
|
|
20230607,091600,16679887,663,663,663,663,93
|
|
20230607,091500,16618228,662,663,663,662,507
|
|
20230607,091400,16282397,663,663,663,663,2848
|
|
20230607,091300,14394173,662,662,662,662,497
|
|
20230607,091200,14065159,661,662,662,661,203
|
|
20230607,091100,13930973,662,662,662,662,0
|
|
20230607,091000,13930973,662,662,662,662,28
|
|
20230607,090900,13912437,662,661,662,661,234
|
|
20230607,090800,13757531,661,662,662,661,845
|
|
20230607,090700,13198146,662,661,662,661,3020
|
|
20230607,090600,11199520,661,661,661,660,1488
|
|
20230607,090500,10216952,661,661,661,661,166
|
|
20230607,090400,10107226,662,660,662,660,8287
|
|
20230607,090300,4629174,660,660,660,660,200
|
|
20230607,090200,4497174,660,660,660,660,130
|
|
20230607,090100,4411374,660,660,660,660,2500
|
|
20230607,090000,2761374,659,657,659,657,4202
|