720 lines
31 KiB
CSV
720 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205700,193464641,739,739,739,739,8251
|
|
20230609,205600,193464641,739,739,739,739,0
|
|
20230609,205500,193464641,739,739,739,739,0
|
|
20230609,205400,193464641,739,739,739,739,0
|
|
20230609,205300,193464641,739,739,739,739,0
|
|
20230609,205200,193464641,739,739,739,739,0
|
|
20230609,205100,193464641,739,739,739,739,0
|
|
20230609,205000,193464641,739,739,739,739,0
|
|
20230609,204900,193464641,739,739,739,739,0
|
|
20230609,204800,193464641,739,739,739,739,0
|
|
20230609,204700,193464641,739,739,739,739,0
|
|
20230609,204600,193464641,739,739,739,739,0
|
|
20230609,204500,193464641,739,739,739,739,0
|
|
20230609,204400,193464641,739,739,739,739,0
|
|
20230609,204300,193464641,739,739,739,739,0
|
|
20230609,204200,193464641,739,739,739,739,0
|
|
20230609,204100,193464641,739,739,739,739,0
|
|
20230609,204000,193464641,739,739,739,739,0
|
|
20230609,203900,193464641,739,739,739,739,0
|
|
20230609,203800,193464641,739,739,739,739,0
|
|
20230609,203700,193464641,739,739,739,739,0
|
|
20230609,203600,193464641,739,739,739,739,0
|
|
20230609,203500,193464641,739,739,739,739,0
|
|
20230609,203400,193464641,739,739,739,739,0
|
|
20230609,203300,193464641,739,739,739,739,0
|
|
20230609,203200,193464641,739,739,739,739,0
|
|
20230609,203100,193464641,739,739,739,739,0
|
|
20230609,203000,193464641,739,739,739,739,0
|
|
20230609,202900,193464641,739,739,739,739,0
|
|
20230609,202800,193464641,739,739,739,739,0
|
|
20230609,202700,193464641,739,739,739,739,8251
|
|
20230609,202600,193464641,739,739,739,739,0
|
|
20230609,202500,193464641,739,739,739,739,0
|
|
20230609,202400,193464641,739,739,739,739,0
|
|
20230609,202300,193464641,739,739,739,739,0
|
|
20230609,202200,193464641,739,739,739,739,0
|
|
20230609,202100,193464641,739,739,739,739,0
|
|
20230609,202000,193464641,739,739,739,739,0
|
|
20230609,201900,193464641,739,739,739,739,0
|
|
20230609,201800,193464641,739,739,739,739,0
|
|
20230609,201700,193464641,739,739,739,739,0
|
|
20230609,201600,193464641,739,739,739,739,0
|
|
20230609,201500,193464641,739,739,739,739,0
|
|
20230609,201400,193464641,739,739,739,739,0
|
|
20230609,201300,193464641,739,739,739,739,0
|
|
20230609,201200,193464641,739,739,739,739,0
|
|
20230609,201100,193464641,739,739,739,739,0
|
|
20230609,201000,193464641,739,739,739,739,0
|
|
20230609,200900,193464641,739,739,739,739,0
|
|
20230609,200800,193464641,739,739,739,739,0
|
|
20230609,200700,193464641,739,739,739,739,0
|
|
20230609,200600,193464641,739,739,739,739,0
|
|
20230609,200500,193464641,739,739,739,739,0
|
|
20230609,200400,193464641,739,739,739,739,0
|
|
20230609,200300,193464641,739,739,739,739,0
|
|
20230609,200200,193464641,739,739,739,739,0
|
|
20230609,200100,193464641,739,739,739,739,0
|
|
20230609,200000,193464641,739,739,739,739,0
|
|
20230609,195900,193464641,739,739,739,739,0
|
|
20230609,195800,193464641,739,739,739,739,0
|
|
20230609,195700,193464641,739,739,739,739,8251
|
|
20230609,195600,193464641,739,739,739,739,0
|
|
20230609,195500,193464641,739,739,739,739,0
|
|
20230609,195400,193464641,739,739,739,739,0
|
|
20230609,195300,193464641,739,739,739,739,0
|
|
20230609,195200,193464641,739,739,739,739,0
|
|
20230609,195100,193464641,739,739,739,739,0
|
|
20230609,195000,193464641,739,739,739,739,0
|
|
20230609,194900,193464641,739,739,739,739,0
|
|
20230609,194800,193464641,739,739,739,739,0
|
|
20230609,194700,193464641,739,739,739,739,0
|
|
20230609,194600,193464641,739,739,739,739,0
|
|
20230609,194500,193464641,739,739,739,739,0
|
|
20230609,194400,193464641,739,739,739,739,0
|
|
20230609,194300,193464641,739,739,739,739,0
|
|
20230609,194200,193464641,739,739,739,739,0
|
|
20230609,194100,193464641,739,739,739,739,0
|
|
20230609,194000,193464641,739,739,739,739,0
|
|
20230609,193900,193464641,739,739,739,739,0
|
|
20230609,193800,193464641,739,739,739,739,0
|
|
20230609,193700,193464641,739,739,739,739,0
|
|
20230609,193600,193464641,739,739,739,739,0
|
|
20230609,193500,193464641,739,739,739,739,0
|
|
20230609,193400,193464641,739,739,739,739,0
|
|
20230609,193300,193464641,739,739,739,739,0
|
|
20230609,193200,193464641,739,739,739,739,0
|
|
20230609,193100,193464641,739,739,739,739,0
|
|
20230609,193000,193464641,739,739,739,739,0
|
|
20230609,192900,193464641,739,739,739,739,0
|
|
20230609,192800,193464641,739,739,739,739,0
|
|
20230609,192700,193464641,739,739,739,739,8251
|
|
20230609,192600,193464641,739,739,739,739,0
|
|
20230609,192500,193464641,739,739,739,739,0
|
|
20230609,192400,193464641,739,739,739,739,0
|
|
20230609,192300,193464641,739,739,739,739,0
|
|
20230609,192200,193464641,739,739,739,739,0
|
|
20230609,192100,193464641,739,739,739,739,0
|
|
20230609,192000,193464641,739,739,739,739,0
|
|
20230609,191900,193464641,739,739,739,739,0
|
|
20230609,191800,193464641,739,739,739,739,0
|
|
20230609,191700,193464641,739,739,739,739,0
|
|
20230609,191600,193464641,739,739,739,739,0
|
|
20230609,191500,193464641,739,739,739,739,0
|
|
20230609,191400,193464641,739,739,739,739,0
|
|
20230609,191300,193464641,739,739,739,739,0
|
|
20230609,191200,193464641,739,739,739,739,0
|
|
20230609,191100,193464641,739,739,739,739,0
|
|
20230609,191000,193464641,739,739,739,739,0
|
|
20230609,190900,193464641,739,739,739,739,0
|
|
20230609,190800,193464641,739,739,739,739,0
|
|
20230609,190700,193464641,739,739,739,739,0
|
|
20230609,190600,193464641,739,739,739,739,0
|
|
20230609,190500,193464641,739,739,739,739,0
|
|
20230609,190400,193464641,739,739,739,739,0
|
|
20230609,190300,193464641,739,739,739,739,0
|
|
20230609,190200,193464641,739,739,739,739,0
|
|
20230609,190100,193464641,739,739,739,739,0
|
|
20230609,190000,193464641,739,739,739,739,0
|
|
20230609,185900,193464641,739,739,739,739,0
|
|
20230609,185800,193464641,739,739,739,739,0
|
|
20230609,185700,193464641,739,739,739,739,8251
|
|
20230609,185600,193464641,739,739,739,739,0
|
|
20230609,185500,193464641,739,739,739,739,0
|
|
20230609,185400,193464641,739,739,739,739,0
|
|
20230609,185300,193464641,739,739,739,739,0
|
|
20230609,185200,193464641,739,739,739,739,0
|
|
20230609,185100,193464641,739,739,739,739,0
|
|
20230609,185000,193464641,739,739,739,739,0
|
|
20230609,184900,193464641,739,739,739,739,0
|
|
20230609,184800,193464641,739,739,739,739,0
|
|
20230609,184700,193464641,739,739,739,739,0
|
|
20230609,184600,193464641,739,739,739,739,0
|
|
20230609,184500,193464641,739,739,739,739,0
|
|
20230609,184400,193464641,739,739,739,739,0
|
|
20230609,184300,193464641,739,739,739,739,0
|
|
20230609,184200,193464641,739,739,739,739,0
|
|
20230609,184100,193464641,739,739,739,739,0
|
|
20230609,184000,193464641,739,739,739,739,0
|
|
20230609,183900,193464641,739,739,739,739,0
|
|
20230609,183800,193464641,739,739,739,739,0
|
|
20230609,183700,193464641,739,739,739,739,0
|
|
20230609,183600,193464641,739,739,739,739,0
|
|
20230609,183500,193464641,739,739,739,739,0
|
|
20230609,183400,193464641,739,739,739,739,0
|
|
20230609,183300,193464641,739,739,739,739,0
|
|
20230609,183200,193464641,739,739,739,739,0
|
|
20230609,183100,193464641,739,739,739,739,0
|
|
20230609,183000,193464641,739,739,739,739,0
|
|
20230609,182900,193464641,739,739,739,739,0
|
|
20230609,182800,193464641,739,739,739,739,0
|
|
20230609,182700,193464641,739,739,739,739,8251
|
|
20230609,182600,193464641,739,739,739,739,0
|
|
20230609,182500,193464641,739,739,739,739,0
|
|
20230609,182400,193464641,739,739,739,739,0
|
|
20230609,182300,193464641,739,739,739,739,0
|
|
20230609,182200,193464641,739,739,739,739,0
|
|
20230609,182100,193464641,739,739,739,739,0
|
|
20230609,182000,193464641,739,739,739,739,0
|
|
20230609,181900,193464641,739,739,739,739,0
|
|
20230609,181800,193464641,739,739,739,739,0
|
|
20230609,181700,193464641,739,739,739,739,0
|
|
20230609,181600,193464641,739,739,739,739,0
|
|
20230609,181500,193464641,739,739,739,739,0
|
|
20230609,181400,193464641,739,739,739,739,0
|
|
20230609,181300,193464641,739,739,739,739,0
|
|
20230609,181200,193464641,739,739,739,739,0
|
|
20230609,181100,193464641,739,739,739,739,0
|
|
20230609,181000,193464641,739,739,739,739,0
|
|
20230609,180900,193464641,739,739,739,739,0
|
|
20230609,180800,193464641,739,739,739,739,0
|
|
20230609,180700,193464641,739,739,739,739,0
|
|
20230609,180600,193464641,739,739,739,739,0
|
|
20230609,180500,193464641,739,739,739,739,0
|
|
20230609,180400,193464641,739,739,739,739,0
|
|
20230609,180300,193464641,739,739,739,739,0
|
|
20230609,180200,193464641,739,739,739,739,0
|
|
20230609,180100,193464641,739,739,739,739,0
|
|
20230609,180000,193464641,739,739,739,739,0
|
|
20230609,175900,193464641,739,739,739,739,0
|
|
20230609,175800,193464641,739,739,739,739,0
|
|
20230609,175700,193464641,739,739,739,739,8251
|
|
20230609,175600,193464641,739,739,739,739,0
|
|
20230609,175500,193464641,739,739,739,739,0
|
|
20230609,175400,193464641,739,739,739,739,0
|
|
20230609,175300,193464641,739,739,739,739,0
|
|
20230609,175200,193464641,739,739,739,739,0
|
|
20230609,175100,193464641,739,739,739,739,0
|
|
20230609,175000,193464641,739,739,739,739,0
|
|
20230609,174900,193464641,739,739,739,739,0
|
|
20230609,174800,193464641,739,739,739,739,0
|
|
20230609,174700,193464641,739,739,739,739,0
|
|
20230609,174600,193464641,739,739,739,739,0
|
|
20230609,174500,193464641,739,739,739,739,0
|
|
20230609,174400,193464641,739,739,739,739,0
|
|
20230609,174300,193464641,739,739,739,739,0
|
|
20230609,174200,193464641,739,739,739,739,0
|
|
20230609,174100,193464641,739,739,739,739,0
|
|
20230609,174000,193464641,739,739,739,739,0
|
|
20230609,173900,193464641,739,739,739,739,0
|
|
20230609,173800,193464641,739,739,739,739,0
|
|
20230609,173700,193464641,739,739,739,739,0
|
|
20230609,173600,193464641,739,739,739,739,0
|
|
20230609,173500,193464641,739,739,739,739,0
|
|
20230609,173400,193464641,739,739,739,739,0
|
|
20230609,173300,193464641,739,739,739,739,0
|
|
20230609,173200,193464641,739,739,739,739,0
|
|
20230609,173100,193464641,739,739,739,739,0
|
|
20230609,173000,193464641,739,739,739,739,0
|
|
20230609,172900,193464641,739,739,739,739,0
|
|
20230609,172800,193464641,739,739,739,739,0
|
|
20230609,172700,193464641,739,739,739,739,8251
|
|
20230609,172600,193464641,739,739,739,739,0
|
|
20230609,172500,193464641,739,739,739,739,0
|
|
20230609,172400,193464641,739,739,739,739,0
|
|
20230609,172300,193464641,739,739,739,739,0
|
|
20230609,172200,193464641,739,739,739,739,0
|
|
20230609,172100,193464641,739,739,739,739,0
|
|
20230609,172000,193464641,739,739,739,739,0
|
|
20230609,171900,193464641,739,739,739,739,0
|
|
20230609,171800,193464641,739,739,739,739,0
|
|
20230609,171700,193464641,739,739,739,739,0
|
|
20230609,171600,193464641,739,739,739,739,0
|
|
20230609,171500,193464641,739,739,739,739,0
|
|
20230609,171400,193464641,739,739,739,739,0
|
|
20230609,171300,193464641,739,739,739,739,0
|
|
20230609,171200,193464641,739,739,739,739,0
|
|
20230609,171100,193464641,739,739,739,739,0
|
|
20230609,171000,193464641,739,739,739,739,0
|
|
20230609,170900,193464641,739,739,739,739,0
|
|
20230609,170800,193464641,739,739,739,739,0
|
|
20230609,170700,193464641,739,739,739,739,0
|
|
20230609,170600,193464641,739,739,739,739,0
|
|
20230609,170500,193464641,739,739,739,739,0
|
|
20230609,170400,193464641,739,739,739,739,0
|
|
20230609,170300,193464641,739,739,739,739,0
|
|
20230609,170200,193464641,739,739,739,739,0
|
|
20230609,170100,193464641,739,739,739,739,0
|
|
20230609,170000,193464641,739,739,739,739,0
|
|
20230609,165900,193464641,739,739,739,739,0
|
|
20230609,165800,193464641,739,739,739,739,0
|
|
20230609,165700,193464641,739,739,739,739,8251
|
|
20230609,165600,193464641,739,739,739,739,0
|
|
20230609,165500,193464641,739,739,739,739,0
|
|
20230609,165400,193464641,739,739,739,739,0
|
|
20230609,165300,193464641,739,739,739,739,0
|
|
20230609,165200,193464641,739,739,739,739,0
|
|
20230609,165100,193464641,739,739,739,739,0
|
|
20230609,165000,193464641,739,739,739,739,0
|
|
20230609,164900,193464641,739,739,739,739,0
|
|
20230609,164800,193464641,739,739,739,739,0
|
|
20230609,164700,193464641,739,739,739,739,0
|
|
20230609,164600,193464641,739,739,739,739,0
|
|
20230609,164500,193464641,739,739,739,739,0
|
|
20230609,164400,193464641,739,739,739,739,0
|
|
20230609,164300,193464641,739,739,739,739,0
|
|
20230609,164200,193464641,739,739,739,739,0
|
|
20230609,164100,193464641,739,739,739,739,0
|
|
20230609,164000,193464641,739,739,739,739,0
|
|
20230609,163900,193464641,739,739,739,739,0
|
|
20230609,163800,193464641,739,739,739,739,0
|
|
20230609,163700,193464641,739,739,739,739,0
|
|
20230609,163600,193464641,739,739,739,739,0
|
|
20230609,163500,193464641,739,739,739,739,0
|
|
20230609,163400,193464641,739,739,739,739,0
|
|
20230609,163300,193464641,739,739,739,739,0
|
|
20230609,163200,193464641,739,739,739,739,0
|
|
20230609,163100,193464641,739,739,739,739,0
|
|
20230609,163000,193464641,739,739,739,739,0
|
|
20230609,162900,193464641,739,739,739,739,0
|
|
20230609,162800,193464641,739,739,739,739,0
|
|
20230609,162700,193464641,739,739,739,739,8251
|
|
20230609,162600,193464641,739,739,739,739,0
|
|
20230609,162500,193464641,739,739,739,739,0
|
|
20230609,162400,193464641,739,739,739,739,0
|
|
20230609,162300,193464641,739,739,739,739,0
|
|
20230609,162200,193464641,739,739,739,739,0
|
|
20230609,162100,193464641,739,739,739,739,0
|
|
20230609,162000,193464641,739,739,739,739,0
|
|
20230609,161900,193464641,739,739,739,739,0
|
|
20230609,161800,193464641,739,739,739,739,0
|
|
20230609,161700,193464641,739,739,739,739,0
|
|
20230609,161600,193464641,739,739,739,739,0
|
|
20230609,161500,193464641,739,739,739,739,0
|
|
20230609,161400,193464641,739,739,739,739,0
|
|
20230609,161300,193464641,739,739,739,739,0
|
|
20230609,161200,193464641,739,739,739,739,0
|
|
20230609,161100,193464641,739,739,739,739,0
|
|
20230609,161000,193464641,739,739,739,739,0
|
|
20230609,160900,193464641,739,739,739,739,0
|
|
20230609,160800,193464641,739,739,739,739,0
|
|
20230609,160700,193464641,739,739,739,739,0
|
|
20230609,160600,193464641,739,739,739,739,0
|
|
20230609,160500,193464641,739,739,739,739,0
|
|
20230609,160400,193464641,739,739,739,739,0
|
|
20230609,160300,193464641,739,739,739,739,0
|
|
20230609,160200,193464641,739,739,739,739,0
|
|
20230609,160100,193464641,739,739,739,739,0
|
|
20230609,160000,193464641,739,739,739,739,0
|
|
20230609,155900,193464641,739,739,739,739,0
|
|
20230609,155800,193464641,739,739,739,739,0
|
|
20230609,155700,193464641,739,739,739,739,8251
|
|
20230609,155600,193464641,739,739,739,739,0
|
|
20230609,155500,193464641,739,739,739,739,0
|
|
20230609,155400,193464641,739,739,739,739,0
|
|
20230609,155300,193464641,739,739,739,739,0
|
|
20230609,155200,193464641,739,739,739,739,0
|
|
20230609,155100,193464641,739,739,739,739,0
|
|
20230609,155000,193464641,739,739,739,739,0
|
|
20230609,154900,193464641,739,739,739,739,0
|
|
20230609,154800,193464641,739,739,739,739,0
|
|
20230609,154700,193464641,739,739,739,739,0
|
|
20230609,154600,193464641,739,739,739,739,0
|
|
20230609,154500,193464641,739,739,739,739,0
|
|
20230609,154400,193464641,739,739,739,739,0
|
|
20230609,154300,193464641,739,739,739,739,0
|
|
20230609,154200,193464641,739,739,739,739,0
|
|
20230609,154100,193464641,739,739,739,739,0
|
|
20230609,154000,193464641,739,739,739,739,0
|
|
20230609,153900,193464641,739,739,739,739,0
|
|
20230609,153800,193464641,739,739,739,739,0
|
|
20230609,153700,193464641,739,739,739,739,0
|
|
20230609,153600,193464641,739,739,739,739,0
|
|
20230609,153500,193464641,739,739,739,739,0
|
|
20230609,153400,193464641,739,739,739,739,0
|
|
20230609,153300,193464641,739,739,739,739,0
|
|
20230609,153200,193464641,739,739,739,739,0
|
|
20230609,153100,193464641,739,739,739,739,0
|
|
20230609,153000,193464641,739,739,739,739,8251
|
|
20230609,152900,187367152,740,740,740,740,0
|
|
20230609,152800,187367152,740,740,740,740,0
|
|
20230609,152700,187367152,740,740,740,740,0
|
|
20230609,152600,187367152,740,740,740,740,0
|
|
20230609,152500,187367152,740,740,740,740,0
|
|
20230609,152400,187367152,740,740,740,740,0
|
|
20230609,152300,187367152,740,740,740,740,0
|
|
20230609,152200,187367152,740,740,740,740,0
|
|
20230609,152100,187367152,740,740,740,740,0
|
|
20230609,152000,187367152,740,740,740,740,0
|
|
20230609,151900,187367152,740,740,740,740,0
|
|
20230609,151800,187367152,740,742,742,740,172
|
|
20230609,151700,187239730,742,741,742,741,1130
|
|
20230609,151600,186402398,740,740,740,740,4
|
|
20230609,151500,186399438,740,740,740,740,0
|
|
20230609,151400,186399438,740,740,740,740,0
|
|
20230609,151300,186399438,740,740,740,740,51
|
|
20230609,151200,186361698,740,740,740,740,33
|
|
20230609,151100,186337278,740,741,741,740,18
|
|
20230609,151000,186323944,740,740,740,740,436
|
|
20230609,150900,186001304,740,740,740,740,0
|
|
20230609,150800,186001304,740,740,740,740,2
|
|
20230609,150700,185999824,740,740,740,740,0
|
|
20230609,150600,185999824,740,740,740,740,67
|
|
20230609,150500,185950244,740,740,740,740,504
|
|
20230609,150400,185577284,740,741,741,740,158
|
|
20230609,150300,185460362,741,740,741,740,4017
|
|
20230609,150200,182487781,741,741,741,741,0
|
|
20230609,150100,182487781,741,741,741,741,0
|
|
20230609,150000,182487781,741,740,741,740,8
|
|
20230609,145900,182481860,740,740,740,740,201
|
|
20230609,145800,182333120,742,742,742,742,1
|
|
20230609,145700,182332378,742,742,742,742,1400
|
|
20230609,145600,181293578,741,741,741,741,0
|
|
20230609,145500,181293578,741,741,741,741,2
|
|
20230609,145400,181292096,740,740,740,740,2
|
|
20230609,145300,181290616,741,741,742,741,54
|
|
20230609,145200,181250601,741,740,741,740,5
|
|
20230609,145100,181246900,742,741,742,740,11
|
|
20230609,145000,181238750,742,742,742,740,120
|
|
20230609,144900,181149921,740,741,742,740,11
|
|
20230609,144800,181141769,740,740,740,740,10
|
|
20230609,144700,181134369,740,740,740,740,8
|
|
20230609,144600,181128449,740,741,741,740,16
|
|
20230609,144500,181116608,741,741,742,741,100
|
|
20230609,144400,181042507,741,741,741,741,307
|
|
20230609,144300,180815020,741,741,741,741,97
|
|
20230609,144200,180743143,741,741,741,741,32
|
|
20230609,144100,180719431,741,741,742,741,454
|
|
20230609,144000,180382595,741,741,741,741,323
|
|
20230609,143900,180143252,741,741,741,741,0
|
|
20230609,143800,180143252,741,741,741,741,0
|
|
20230609,143700,180143252,741,741,741,741,0
|
|
20230609,143600,180143252,741,741,741,741,0
|
|
20230609,143500,180143252,741,741,741,741,0
|
|
20230609,143400,180143252,741,741,741,741,0
|
|
20230609,143300,180143252,741,741,741,741,2
|
|
20230609,143200,180141770,740,740,740,740,0
|
|
20230609,143100,180141770,740,740,740,740,1
|
|
20230609,143000,180141030,739,739,739,739,0
|
|
20230609,142900,180141030,739,739,739,739,0
|
|
20230609,142800,180141030,739,739,739,739,0
|
|
20230609,142700,180141030,739,739,739,739,0
|
|
20230609,142600,180141030,739,739,739,739,0
|
|
20230609,142500,180141030,739,740,740,739,6738
|
|
20230609,142400,175159896,742,742,742,742,0
|
|
20230609,142300,175159896,742,742,742,742,1
|
|
20230609,142200,175159154,742,742,742,742,0
|
|
20230609,142100,175159154,742,742,742,742,0
|
|
20230609,142000,175159154,742,742,742,742,1
|
|
20230609,141900,175158412,740,741,741,740,1480
|
|
20230609,141800,174062912,742,741,742,740,661
|
|
20230609,141700,173573396,741,741,741,741,2074
|
|
20230609,141600,172036562,741,739,741,739,6542
|
|
20230609,141500,167192574,739,739,739,739,0
|
|
20230609,141400,167192574,739,739,739,739,1500
|
|
20230609,141300,166084074,739,739,739,739,0
|
|
20230609,141200,166084074,739,739,739,739,6
|
|
20230609,141100,166079640,738,738,738,738,0
|
|
20230609,141000,166079640,738,738,738,738,311
|
|
20230609,140900,165850122,738,738,738,738,2231
|
|
20230609,140800,164203644,739,740,740,739,1747
|
|
20230609,140700,162912561,739,739,739,739,0
|
|
20230609,140600,162912561,739,739,739,739,10
|
|
20230609,140500,162905171,739,739,739,739,101
|
|
20230609,140400,162830532,739,739,739,739,177
|
|
20230609,140300,162699729,739,739,740,739,1375
|
|
20230609,140200,161683603,739,740,740,739,2194
|
|
20230609,140100,160060073,740,740,740,740,0
|
|
20230609,140000,160060073,740,740,740,740,184
|
|
20230609,135900,159923913,741,740,741,740,50
|
|
20230609,135800,159886883,741,740,741,740,528
|
|
20230609,135700,159496151,740,740,741,740,26
|
|
20230609,135600,159476901,740,740,740,740,51
|
|
20230609,135500,159439161,741,741,741,741,0
|
|
20230609,135400,159439161,741,741,741,741,1
|
|
20230609,135300,159438420,740,740,740,740,0
|
|
20230609,135200,159438420,740,740,740,740,0
|
|
20230609,135100,159438420,740,740,740,740,0
|
|
20230609,135000,159438420,740,740,740,740,0
|
|
20230609,134900,159438420,740,740,740,740,0
|
|
20230609,134800,159438420,740,740,740,740,1
|
|
20230609,134700,159437680,741,741,741,741,5
|
|
20230609,134600,159433975,740,740,740,740,0
|
|
20230609,134500,159433975,740,739,740,739,106
|
|
20230609,134400,159355581,739,740,740,739,51
|
|
20230609,134300,159317872,740,740,740,739,1223
|
|
20230609,134200,158413556,739,739,739,739,0
|
|
20230609,134100,158413556,739,740,740,739,1010
|
|
20230609,134000,157666163,742,742,742,742,884
|
|
20230609,133900,157010235,742,741,742,740,3176
|
|
20230609,133800,154653654,741,741,741,740,143
|
|
20230609,133700,154547693,739,739,739,739,13
|
|
20230609,133600,154538086,741,741,741,741,0
|
|
20230609,133500,154538086,741,741,741,741,1
|
|
20230609,133400,154537345,740,740,740,740,4
|
|
20230609,133300,154534385,740,740,740,740,0
|
|
20230609,133200,154534385,740,741,741,740,1201
|
|
20230609,133100,153645644,742,741,742,739,11110
|
|
20230609,133000,145429813,742,742,742,742,1
|
|
20230609,132900,145429071,742,742,742,742,0
|
|
20230609,132800,145429071,742,742,742,742,0
|
|
20230609,132700,145429071,742,742,742,742,0
|
|
20230609,132600,145429071,742,742,742,742,0
|
|
20230609,132500,145429071,742,742,742,742,0
|
|
20230609,132400,145429071,742,742,742,742,0
|
|
20230609,132300,145429071,742,741,742,741,16
|
|
20230609,132200,145417209,740,740,740,740,0
|
|
20230609,132100,145417209,740,740,740,740,0
|
|
20230609,132000,145417209,740,740,740,740,9
|
|
20230609,131900,145410549,740,740,740,740,9
|
|
20230609,131800,145403889,742,740,742,740,249
|
|
20230609,131700,145219599,740,740,740,740,1
|
|
20230609,131600,145218859,740,740,740,740,21
|
|
20230609,131500,145203319,740,740,740,740,20
|
|
20230609,131400,145188519,740,740,740,740,552
|
|
20230609,131300,144780039,740,740,740,740,1
|
|
20230609,131200,144779299,740,740,740,740,1032
|
|
20230609,131100,144015619,741,741,741,741,0
|
|
20230609,131000,144015619,741,741,741,741,1
|
|
20230609,130900,144014878,740,740,740,740,4
|
|
20230609,130800,144011918,741,740,741,740,101
|
|
20230609,130700,143937078,740,740,740,740,761
|
|
20230609,130600,143373938,740,740,741,740,550
|
|
20230609,130500,142966936,740,742,742,740,1261
|
|
20230609,130400,142032269,741,741,741,741,25
|
|
20230609,130300,142013744,741,741,742,741,393
|
|
20230609,130200,141722151,741,740,741,740,290
|
|
20230609,130100,141507263,741,741,741,741,50
|
|
20230609,130000,141470213,740,740,740,740,22
|
|
20230609,125900,141453933,741,740,741,740,579
|
|
20230609,125800,141024934,740,741,741,740,40
|
|
20230609,125700,140995324,742,740,742,740,1073
|
|
20230609,125600,140199722,740,740,740,740,20
|
|
20230609,125500,140184922,741,740,741,740,527
|
|
20230609,125400,139794442,740,740,740,740,32
|
|
20230609,125300,139770762,740,740,741,740,782
|
|
20230609,125200,139191420,740,740,740,740,92
|
|
20230609,125100,139123340,740,741,741,740,2524
|
|
20230609,125000,137253145,741,741,741,741,0
|
|
20230609,124900,137253145,741,741,741,741,0
|
|
20230609,124800,137253145,741,741,741,741,0
|
|
20230609,124700,137253145,741,741,741,741,108
|
|
20230609,124600,137173117,741,741,741,741,196
|
|
20230609,124500,137027881,741,741,741,741,2450
|
|
20230609,124400,135212431,741,742,742,741,2046
|
|
20230609,124300,133694998,742,742,742,742,0
|
|
20230609,124200,133694998,742,742,742,742,0
|
|
20230609,124100,133694998,742,742,742,742,0
|
|
20230609,124000,133694998,742,742,742,742,0
|
|
20230609,123900,133694998,742,742,742,742,5
|
|
20230609,123800,133691288,742,742,742,742,3
|
|
20230609,123700,133689062,740,740,740,740,0
|
|
20230609,123600,133689062,740,740,740,740,0
|
|
20230609,123500,133689062,740,740,740,740,0
|
|
20230609,123400,133689062,740,740,740,740,0
|
|
20230609,123300,133689062,740,740,740,740,1
|
|
20230609,123200,133688322,740,740,740,740,1
|
|
20230609,123100,133687582,740,740,740,740,51
|
|
20230609,123000,133649842,742,742,742,742,0
|
|
20230609,122900,133649842,742,742,742,742,0
|
|
20230609,122800,133649842,742,742,742,742,2
|
|
20230609,122700,133648358,742,742,742,742,0
|
|
20230609,122600,133648358,742,742,742,742,0
|
|
20230609,122500,133648358,742,742,742,742,0
|
|
20230609,122400,133648358,742,742,742,742,0
|
|
20230609,122300,133648358,742,742,742,742,0
|
|
20230609,122200,133648358,742,742,742,742,0
|
|
20230609,122100,133648358,742,742,742,742,1
|
|
20230609,122000,133647616,740,740,740,740,0
|
|
20230609,121900,133647616,740,741,741,740,2669
|
|
20230609,121800,131672168,741,741,741,741,5
|
|
20230609,121700,131668463,741,741,741,741,67
|
|
20230609,121600,131618816,741,741,741,741,593
|
|
20230609,121500,131179403,741,741,741,741,6147
|
|
20230609,121400,126624476,741,741,741,741,998
|
|
20230609,121300,125884958,741,741,741,741,134
|
|
20230609,121200,125785664,742,742,742,742,0
|
|
20230609,121100,125785664,742,742,742,742,0
|
|
20230609,121000,125785664,742,742,742,742,0
|
|
20230609,120900,125785664,742,742,742,742,659
|
|
20230609,120800,125296686,742,742,742,742,20
|
|
20230609,120700,125281846,742,742,742,742,0
|
|
20230609,120600,125281846,742,742,742,742,2
|
|
20230609,120500,125280362,741,741,741,741,134
|
|
20230609,120400,125181068,741,741,741,741,0
|
|
20230609,120300,125181068,741,741,741,741,0
|
|
20230609,120200,125181068,741,741,741,741,0
|
|
20230609,120100,125181068,741,741,741,741,0
|
|
20230609,120000,125181068,741,741,741,741,0
|
|
20230609,115900,125181068,741,741,741,741,0
|
|
20230609,115800,125181068,741,741,741,741,38
|
|
20230609,115700,125152910,741,742,742,741,1018
|
|
20230609,115600,124397719,742,742,742,742,0
|
|
20230609,115500,124397719,742,742,742,742,0
|
|
20230609,115400,124397719,742,742,742,742,0
|
|
20230609,115300,124397719,742,742,742,742,0
|
|
20230609,115200,124397719,742,742,742,742,0
|
|
20230609,115100,124397719,742,742,742,742,0
|
|
20230609,115000,124397719,742,742,742,742,0
|
|
20230609,114900,124397719,742,742,742,742,0
|
|
20230609,114800,124397719,742,742,742,742,1
|
|
20230609,114700,124396977,742,742,742,742,1692
|
|
20230609,114600,123141513,742,742,742,742,209
|
|
20230609,114500,122986435,743,743,743,743,0
|
|
20230609,114400,122986435,743,743,743,743,0
|
|
20230609,114300,122986435,743,743,743,743,0
|
|
20230609,114200,122986435,743,743,743,742,306
|
|
20230609,114100,122759371,743,743,743,743,423
|
|
20230609,114000,122445082,743,743,743,743,10
|
|
20230609,113900,122437652,743,743,743,743,0
|
|
20230609,113800,122437652,743,743,743,743,124
|
|
20230609,113700,122345520,743,743,743,743,0
|
|
20230609,113600,122345520,743,744,744,743,243
|
|
20230609,113500,122164961,744,744,744,744,0
|
|
20230609,113400,122164961,744,744,744,744,0
|
|
20230609,113300,122164961,744,744,744,744,0
|
|
20230609,113200,122164961,744,744,744,744,1002
|
|
20230609,113100,121419473,743,743,743,743,0
|
|
20230609,113000,121419473,743,743,743,743,9
|
|
20230609,112900,121412786,743,744,744,743,237
|
|
20230609,112800,121236487,744,744,744,744,20
|
|
20230609,112700,121221607,744,744,744,744,576
|
|
20230609,112600,120793063,743,743,743,743,170
|
|
20230609,112500,120666753,743,743,743,743,164
|
|
20230609,112400,120544901,744,744,744,744,4496
|
|
20230609,112300,117199877,744,744,744,744,0
|
|
20230609,112200,117199877,744,744,744,744,5
|
|
20230609,112100,117196157,744,744,744,744,0
|
|
20230609,112000,117196157,744,744,744,744,6
|
|
20230609,111900,117191693,744,744,744,744,24
|
|
20230609,111800,117173837,744,746,746,744,113
|
|
20230609,111700,117089655,746,744,746,744,557
|
|
20230609,111600,116674746,745,744,745,744,60
|
|
20230609,111500,116630105,744,744,744,744,1581
|
|
20230609,111400,115453841,744,745,745,744,53
|
|
20230609,111300,115414395,745,745,745,745,660
|
|
20230609,111200,114922695,745,745,745,745,676
|
|
20230609,111100,114419075,745,744,745,744,62
|
|
20230609,111000,114372887,744,744,744,744,2
|
|
20230609,110900,114371399,745,744,745,744,63
|
|
20230609,110800,114324469,744,744,744,744,1
|
|
20230609,110700,114323725,744,744,744,744,109
|
|
20230609,110600,114242629,744,744,744,744,0
|
|
20230609,110500,114242629,744,744,744,744,0
|
|
20230609,110400,114242629,744,744,744,744,0
|
|
20230609,110300,114242629,744,744,744,744,0
|
|
20230609,110200,114242629,744,744,744,744,855
|
|
20230609,110100,113606509,743,743,743,743,0
|
|
20230609,110000,113606509,743,744,744,743,151
|
|
20230609,105900,113494166,744,744,744,744,5
|
|
20230609,105800,113490446,744,744,744,744,145
|
|
20230609,105700,113382566,744,744,744,744,0
|
|
20230609,105600,113382566,744,744,744,744,160
|
|
20230609,105500,113263526,744,744,744,744,500
|
|
20230609,105400,112891526,744,744,744,744,0
|
|
20230609,105300,112891526,744,742,744,742,110
|
|
20230609,105200,112809886,742,742,742,742,367
|
|
20230609,105100,112537572,744,742,744,742,348
|
|
20230609,105000,112279348,745,745,745,745,0
|
|
20230609,104900,112279348,745,745,745,745,6
|
|
20230609,104800,112274878,745,745,745,745,135
|
|
20230609,104700,112174303,744,744,744,744,0
|
|
20230609,104600,112174303,744,744,744,744,3547
|
|
20230609,104500,109535335,744,744,744,744,4
|
|
20230609,104400,109532359,744,744,744,743,272
|
|
20230609,104300,109330250,744,744,744,744,11
|
|
20230609,104200,109322066,743,743,743,743,1000
|
|
20230609,104100,108579066,742,742,742,742,105
|
|
20230609,104000,108501156,744,744,744,744,0
|
|
20230609,103900,108501156,744,744,744,744,700
|
|
20230609,103800,107980356,744,743,744,742,1167
|
|
20230609,103700,107113412,743,743,743,743,2303
|
|
20230609,103600,105402283,743,743,743,743,611
|
|
20230609,103500,104948310,743,743,743,743,6
|
|
20230609,103400,104943852,743,743,743,743,666
|
|
20230609,103300,104449014,743,742,743,742,2001
|
|
20230609,103200,102962272,742,742,742,742,200
|
|
20230609,103100,102813872,742,742,742,742,0
|
|
20230609,103000,102813872,742,742,742,742,0
|
|
20230609,102900,102813872,742,742,742,742,234
|
|
20230609,102800,102640244,742,742,742,742,0
|
|
20230609,102700,102640244,742,742,742,742,359
|
|
20230609,102600,102373866,742,742,743,742,80
|
|
20230609,102500,102314504,742,742,742,742,1111
|
|
20230609,102400,101490142,742,742,742,742,389
|
|
20230609,102300,101201504,742,742,742,742,2512
|
|
20230609,102200,99337600,741,741,741,741,0
|
|
20230609,102100,99337600,741,741,741,741,50
|
|
20230609,102000,99300550,742,742,742,742,0
|
|
20230609,101900,99300550,742,741,742,741,256
|
|
20230609,101800,99110841,742,742,742,742,1
|
|
20230609,101700,99110099,740,740,740,740,1861
|
|
20230609,101600,97732959,741,741,741,741,12
|
|
20230609,101500,97724067,740,740,740,740,0
|
|
20230609,101400,97724067,740,740,740,740,2031
|
|
20230609,101300,96221127,741,741,741,741,222
|
|
20230609,101200,96056625,744,744,744,744,0
|
|
20230609,101100,96056625,744,744,744,744,3
|
|
20230609,101000,96054393,744,744,744,744,2
|
|
20230609,100900,96052905,740,740,740,740,0
|
|
20230609,100800,96052905,740,744,744,740,10002
|
|
20230609,100700,88632980,744,744,744,744,831
|
|
20230609,100600,88014716,746,746,746,746,0
|
|
20230609,100500,88014716,746,746,746,746,0
|
|
20230609,100400,88014716,746,746,746,746,11
|
|
20230609,100300,88006510,744,744,744,744,0
|
|
20230609,100200,88006510,744,744,744,744,0
|
|
20230609,100100,88006510,744,744,744,744,769
|
|
20230609,100000,87434374,744,745,745,744,17433
|
|
20230609,095900,74458257,746,745,746,745,350
|
|
20230609,095800,74197407,747,747,747,747,0
|
|
20230609,095700,74197407,747,747,747,747,235
|
|
20230609,095600,74021862,748,748,748,748,0
|
|
20230609,095500,74021862,748,747,748,747,11
|
|
20230609,095400,74013644,747,747,747,747,7387
|
|
20230609,095300,68495555,747,747,747,747,0
|
|
20230609,095200,68495555,747,747,747,747,100
|
|
20230609,095100,68420855,747,744,747,744,4332
|
|
20230609,095000,65191752,744,744,744,744,1
|
|
20230609,094900,65191008,743,743,743,743,2004
|
|
20230609,094800,63702036,741,741,741,741,0
|
|
20230609,094700,63702036,741,741,741,741,466
|
|
20230609,094600,63356730,743,743,743,743,0
|
|
20230609,094500,63356730,743,743,743,743,3
|
|
20230609,094400,63354501,743,743,743,743,100
|
|
20230609,094300,63280201,743,743,743,743,28
|
|
20230609,094200,63259397,743,743,743,742,34
|
|
20230609,094100,63234137,743,743,743,743,21
|
|
20230609,094000,63218534,743,743,743,743,414
|
|
20230609,093900,62910932,743,743,743,743,0
|
|
20230609,093800,62910932,743,743,743,743,0
|
|
20230609,093700,62910932,743,742,743,742,152
|
|
20230609,093600,62798146,742,743,743,742,2510
|
|
20230609,093500,60935716,743,744,744,743,3146
|
|
20230609,093400,58598188,744,744,744,744,24
|
|
20230609,093300,58580332,745,745,745,745,2
|
|
20230609,093200,58578842,745,745,745,745,0
|
|
20230609,093100,58578842,745,745,745,744,668
|
|
20230609,093000,58081848,745,743,745,743,4722
|
|
20230609,092900,54572400,742,742,742,742,316
|
|
20230609,092800,54337928,742,742,742,742,1363
|
|
20230609,092700,53326582,742,742,742,742,506
|
|
20230609,092600,52951130,743,743,743,742,1015
|
|
20230609,092500,52197984,741,744,744,741,1526
|
|
20230609,092400,51065571,745,745,745,745,0
|
|
20230609,092300,51065571,745,745,745,745,100
|
|
20230609,092200,50991071,745,746,746,745,352
|
|
20230609,092100,50728829,744,747,747,744,4339
|
|
20230609,092000,47497610,746,747,748,746,7500
|
|
20230609,091900,41895210,747,744,748,744,17112
|
|
20230609,091800,29134780,743,740,744,740,12908
|
|
20230609,091700,19556252,741,741,741,741,0
|
|
20230609,091600,19556252,741,740,741,740,1443
|
|
20230609,091500,18487087,741,741,741,741,0
|
|
20230609,091400,18487087,741,741,741,741,2588
|
|
20230609,091300,16569379,741,741,741,738,1261
|
|
20230609,091200,15635268,741,741,741,741,9
|
|
20230609,091100,15628599,737,738,738,737,2111
|
|
20230609,091000,14071880,738,738,738,738,16
|
|
20230609,090900,14060072,737,738,738,737,2059
|
|
20230609,090800,12540589,741,741,741,741,3
|
|
20230609,090700,12538366,742,738,742,737,3789
|
|
20230609,090600,9731958,741,741,742,737,8052
|
|
20230609,090500,3787145,741,741,741,738,174
|
|
20230609,090400,3658236,742,740,742,740,522
|
|
20230609,090300,3271044,738,738,738,738,400
|
|
20230609,090200,2975844,737,742,742,737,2909
|
|
20230609,090100,829530,743,740,743,740,28
|
|
20230609,090000,808802,740,740,740,739,1093
|