741 lines
32 KiB
CSV
741 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211800,227810644,261,261,261,261,16277
|
|
20230609,211700,227810644,261,261,261,261,0
|
|
20230609,211600,227810644,261,261,261,261,0
|
|
20230609,211500,227810644,261,261,261,261,0
|
|
20230609,211400,227810644,261,261,261,261,0
|
|
20230609,211300,227810644,261,261,261,261,0
|
|
20230609,211200,227810644,261,261,261,261,0
|
|
20230609,211100,227810644,261,261,261,261,0
|
|
20230609,211000,227810644,261,261,261,261,0
|
|
20230609,210900,227810644,261,261,261,261,0
|
|
20230609,210800,227810644,261,261,261,261,0
|
|
20230609,210700,227810644,261,261,261,261,0
|
|
20230609,210600,227810644,261,261,261,261,0
|
|
20230609,210500,227810644,261,261,261,261,0
|
|
20230609,210400,227810644,261,261,261,261,0
|
|
20230609,210300,227810644,261,261,261,261,0
|
|
20230609,210200,227810644,261,261,261,261,0
|
|
20230609,210100,227810644,261,261,261,261,0
|
|
20230609,210000,227810644,261,261,261,261,0
|
|
20230609,205900,227810644,261,261,261,261,0
|
|
20230609,205800,227810644,261,261,261,261,0
|
|
20230609,205700,227810644,261,261,261,261,0
|
|
20230609,205600,227810644,261,261,261,261,0
|
|
20230609,205500,227810644,261,261,261,261,0
|
|
20230609,205400,227810644,261,261,261,261,0
|
|
20230609,205300,227810644,261,261,261,261,0
|
|
20230609,205200,227810644,261,261,261,261,0
|
|
20230609,205100,227810644,261,261,261,261,0
|
|
20230609,205000,227810644,261,261,261,261,0
|
|
20230609,204900,227810644,261,261,261,261,0
|
|
20230609,204800,227810644,261,261,261,261,16277
|
|
20230609,204700,227810644,261,261,261,261,0
|
|
20230609,204600,227810644,261,261,261,261,0
|
|
20230609,204500,227810644,261,261,261,261,0
|
|
20230609,204400,227810644,261,261,261,261,0
|
|
20230609,204300,227810644,261,261,261,261,0
|
|
20230609,204200,227810644,261,261,261,261,0
|
|
20230609,204100,227810644,261,261,261,261,0
|
|
20230609,204000,227810644,261,261,261,261,0
|
|
20230609,203900,227810644,261,261,261,261,0
|
|
20230609,203800,227810644,261,261,261,261,0
|
|
20230609,203700,227810644,261,261,261,261,0
|
|
20230609,203600,227810644,261,261,261,261,0
|
|
20230609,203500,227810644,261,261,261,261,0
|
|
20230609,203400,227810644,261,261,261,261,0
|
|
20230609,203300,227810644,261,261,261,261,0
|
|
20230609,203200,227810644,261,261,261,261,0
|
|
20230609,203100,227810644,261,261,261,261,0
|
|
20230609,203000,227810644,261,261,261,261,0
|
|
20230609,202900,227810644,261,261,261,261,0
|
|
20230609,202800,227810644,261,261,261,261,0
|
|
20230609,202700,227810644,261,261,261,261,0
|
|
20230609,202600,227810644,261,261,261,261,0
|
|
20230609,202500,227810644,261,261,261,261,0
|
|
20230609,202400,227810644,261,261,261,261,0
|
|
20230609,202300,227810644,261,261,261,261,0
|
|
20230609,202200,227810644,261,261,261,261,0
|
|
20230609,202100,227810644,261,261,261,261,0
|
|
20230609,202000,227810644,261,261,261,261,0
|
|
20230609,201900,227810644,261,261,261,261,0
|
|
20230609,201800,227810644,261,261,261,261,16277
|
|
20230609,201700,227810644,261,261,261,261,0
|
|
20230609,201600,227810644,261,261,261,261,0
|
|
20230609,201500,227810644,261,261,261,261,0
|
|
20230609,201400,227810644,261,261,261,261,0
|
|
20230609,201300,227810644,261,261,261,261,0
|
|
20230609,201200,227810644,261,261,261,261,0
|
|
20230609,201100,227810644,261,261,261,261,0
|
|
20230609,201000,227810644,261,261,261,261,0
|
|
20230609,200900,227810644,261,261,261,261,0
|
|
20230609,200800,227810644,261,261,261,261,0
|
|
20230609,200700,227810644,261,261,261,261,0
|
|
20230609,200600,227810644,261,261,261,261,0
|
|
20230609,200500,227810644,261,261,261,261,0
|
|
20230609,200400,227810644,261,261,261,261,0
|
|
20230609,200300,227810644,261,261,261,261,0
|
|
20230609,200200,227810644,261,261,261,261,0
|
|
20230609,200100,227810644,261,261,261,261,0
|
|
20230609,200000,227810644,261,261,261,261,0
|
|
20230609,195900,227810644,261,261,261,261,0
|
|
20230609,195800,227810644,261,261,261,261,0
|
|
20230609,195700,227810644,261,261,261,261,0
|
|
20230609,195600,227810644,261,261,261,261,0
|
|
20230609,195500,227810644,261,261,261,261,0
|
|
20230609,195400,227810644,261,261,261,261,0
|
|
20230609,195300,227810644,261,261,261,261,0
|
|
20230609,195200,227810644,261,261,261,261,0
|
|
20230609,195100,227810644,261,261,261,261,0
|
|
20230609,195000,227810644,261,261,261,261,0
|
|
20230609,194900,227810644,261,261,261,261,0
|
|
20230609,194800,227810644,261,261,261,261,16277
|
|
20230609,194700,227810644,261,261,261,261,0
|
|
20230609,194600,227810644,261,261,261,261,0
|
|
20230609,194500,227810644,261,261,261,261,0
|
|
20230609,194400,227810644,261,261,261,261,0
|
|
20230609,194300,227810644,261,261,261,261,0
|
|
20230609,194200,227810644,261,261,261,261,0
|
|
20230609,194100,227810644,261,261,261,261,0
|
|
20230609,194000,227810644,261,261,261,261,0
|
|
20230609,193900,227810644,261,261,261,261,0
|
|
20230609,193800,227810644,261,261,261,261,0
|
|
20230609,193700,227810644,261,261,261,261,0
|
|
20230609,193600,227810644,261,261,261,261,0
|
|
20230609,193500,227810644,261,261,261,261,0
|
|
20230609,193400,227810644,261,261,261,261,0
|
|
20230609,193300,227810644,261,261,261,261,0
|
|
20230609,193200,227810644,261,261,261,261,0
|
|
20230609,193100,227810644,261,261,261,261,0
|
|
20230609,193000,227810644,261,261,261,261,0
|
|
20230609,192900,227810644,261,261,261,261,0
|
|
20230609,192800,227810644,261,261,261,261,0
|
|
20230609,192700,227810644,261,261,261,261,0
|
|
20230609,192600,227810644,261,261,261,261,0
|
|
20230609,192500,227810644,261,261,261,261,0
|
|
20230609,192400,227810644,261,261,261,261,0
|
|
20230609,192300,227810644,261,261,261,261,0
|
|
20230609,192200,227810644,261,261,261,261,0
|
|
20230609,192100,227810644,261,261,261,261,0
|
|
20230609,192000,227810644,261,261,261,261,0
|
|
20230609,191900,227810644,261,261,261,261,0
|
|
20230609,191800,227810644,261,261,261,261,16277
|
|
20230609,191700,227810644,261,261,261,261,0
|
|
20230609,191600,227810644,261,261,261,261,0
|
|
20230609,191500,227810644,261,261,261,261,0
|
|
20230609,191400,227810644,261,261,261,261,0
|
|
20230609,191300,227810644,261,261,261,261,0
|
|
20230609,191200,227810644,261,261,261,261,0
|
|
20230609,191100,227810644,261,261,261,261,0
|
|
20230609,191000,227810644,261,261,261,261,0
|
|
20230609,190900,227810644,261,261,261,261,0
|
|
20230609,190800,227810644,261,261,261,261,0
|
|
20230609,190700,227810644,261,261,261,261,0
|
|
20230609,190600,227810644,261,261,261,261,0
|
|
20230609,190500,227810644,261,261,261,261,0
|
|
20230609,190400,227810644,261,261,261,261,0
|
|
20230609,190300,227810644,261,261,261,261,0
|
|
20230609,190200,227810644,261,261,261,261,0
|
|
20230609,190100,227810644,261,261,261,261,0
|
|
20230609,190000,227810644,261,261,261,261,0
|
|
20230609,185900,227810644,261,261,261,261,0
|
|
20230609,185800,227810644,261,261,261,261,0
|
|
20230609,185700,227810644,261,261,261,261,0
|
|
20230609,185600,227810644,261,261,261,261,0
|
|
20230609,185500,227810644,261,261,261,261,0
|
|
20230609,185400,227810644,261,261,261,261,0
|
|
20230609,185300,227810644,261,261,261,261,0
|
|
20230609,185200,227810644,261,261,261,261,0
|
|
20230609,185100,227810644,261,261,261,261,0
|
|
20230609,185000,227810644,261,261,261,261,0
|
|
20230609,184900,227810644,261,261,261,261,0
|
|
20230609,184800,227810644,261,261,261,261,16277
|
|
20230609,184700,227810644,261,261,261,261,0
|
|
20230609,184600,227810644,261,261,261,261,0
|
|
20230609,184500,227810644,261,261,261,261,0
|
|
20230609,184400,227810644,261,261,261,261,0
|
|
20230609,184300,227810644,261,261,261,261,0
|
|
20230609,184200,227810644,261,261,261,261,0
|
|
20230609,184100,227810644,261,261,261,261,0
|
|
20230609,184000,227810644,261,261,261,261,0
|
|
20230609,183900,227810644,261,261,261,261,0
|
|
20230609,183800,227810644,261,261,261,261,0
|
|
20230609,183700,227810644,261,261,261,261,0
|
|
20230609,183600,227810644,261,261,261,261,0
|
|
20230609,183500,227810644,261,261,261,261,0
|
|
20230609,183400,227810644,261,261,261,261,0
|
|
20230609,183300,227810644,261,261,261,261,0
|
|
20230609,183200,227810644,261,261,261,261,0
|
|
20230609,183100,227810644,261,261,261,261,0
|
|
20230609,183000,227810644,261,261,261,261,0
|
|
20230609,182900,227810644,261,261,261,261,0
|
|
20230609,182800,227810644,261,261,261,261,0
|
|
20230609,182700,227810644,261,261,261,261,0
|
|
20230609,182600,227810644,261,261,261,261,0
|
|
20230609,182500,227810644,261,261,261,261,0
|
|
20230609,182400,227810644,261,261,261,261,0
|
|
20230609,182300,227810644,261,261,261,261,0
|
|
20230609,182200,227810644,261,261,261,261,0
|
|
20230609,182100,227810644,261,261,261,261,0
|
|
20230609,182000,227810644,261,261,261,261,0
|
|
20230609,181900,227810644,261,261,261,261,0
|
|
20230609,181800,227810644,261,261,261,261,16277
|
|
20230609,181700,227810644,261,261,261,261,0
|
|
20230609,181600,227810644,261,261,261,261,0
|
|
20230609,181500,227810644,261,261,261,261,0
|
|
20230609,181400,227810644,261,261,261,261,0
|
|
20230609,181300,227810644,261,261,261,261,0
|
|
20230609,181200,227810644,261,261,261,261,0
|
|
20230609,181100,227810644,261,261,261,261,0
|
|
20230609,181000,227810644,261,261,261,261,0
|
|
20230609,180900,227810644,261,261,261,261,0
|
|
20230609,180800,227810644,261,261,261,261,0
|
|
20230609,180700,227810644,261,261,261,261,0
|
|
20230609,180600,227810644,261,261,261,261,0
|
|
20230609,180500,227810644,261,261,261,261,0
|
|
20230609,180400,227810644,261,261,261,261,0
|
|
20230609,180300,227810644,261,261,261,261,0
|
|
20230609,180200,227810644,261,261,261,261,0
|
|
20230609,180100,227810644,261,261,261,261,0
|
|
20230609,180000,227810644,261,261,261,261,0
|
|
20230609,175900,227810644,261,261,261,261,0
|
|
20230609,175800,227810644,261,261,261,261,0
|
|
20230609,175700,227810644,261,261,261,261,0
|
|
20230609,175600,227810644,261,261,261,261,0
|
|
20230609,175500,227810644,261,261,261,261,0
|
|
20230609,175400,227810644,261,261,261,261,0
|
|
20230609,175300,227810644,261,261,261,261,0
|
|
20230609,175200,227810644,261,261,261,261,0
|
|
20230609,175100,227810644,261,261,261,261,0
|
|
20230609,175000,227810644,261,261,261,261,0
|
|
20230609,174900,227810644,261,261,261,261,0
|
|
20230609,174800,227810644,261,261,261,261,16277
|
|
20230609,174700,227810644,261,261,261,261,0
|
|
20230609,174600,227810644,261,261,261,261,0
|
|
20230609,174500,227810644,261,261,261,261,0
|
|
20230609,174400,227810644,261,261,261,261,0
|
|
20230609,174300,227810644,261,261,261,261,0
|
|
20230609,174200,227810644,261,261,261,261,0
|
|
20230609,174100,227810644,261,261,261,261,0
|
|
20230609,174000,227810644,261,261,261,261,0
|
|
20230609,173900,227810644,261,261,261,261,0
|
|
20230609,173800,227810644,261,261,261,261,0
|
|
20230609,173700,227810644,261,261,261,261,0
|
|
20230609,173600,227810644,261,261,261,261,0
|
|
20230609,173500,227810644,261,261,261,261,0
|
|
20230609,173400,227810644,261,261,261,261,0
|
|
20230609,173300,227810644,261,261,261,261,0
|
|
20230609,173200,227810644,261,261,261,261,0
|
|
20230609,173100,227810644,261,261,261,261,0
|
|
20230609,173000,227810644,261,261,261,261,0
|
|
20230609,172900,227810644,261,261,261,261,0
|
|
20230609,172800,227810644,261,261,261,261,0
|
|
20230609,172700,227810644,261,261,261,261,0
|
|
20230609,172600,227810644,261,261,261,261,0
|
|
20230609,172500,227810644,261,261,261,261,0
|
|
20230609,172400,227810644,261,261,261,261,0
|
|
20230609,172300,227810644,261,261,261,261,0
|
|
20230609,172200,227810644,261,261,261,261,0
|
|
20230609,172100,227810644,261,261,261,261,0
|
|
20230609,172000,227810644,261,261,261,261,0
|
|
20230609,171900,227810644,261,261,261,261,0
|
|
20230609,171800,227810644,261,261,261,261,16277
|
|
20230609,171700,227810644,261,261,261,261,0
|
|
20230609,171600,227810644,261,261,261,261,0
|
|
20230609,171500,227810644,261,261,261,261,0
|
|
20230609,171400,227810644,261,261,261,261,0
|
|
20230609,171300,227810644,261,261,261,261,0
|
|
20230609,171200,227810644,261,261,261,261,0
|
|
20230609,171100,227810644,261,261,261,261,0
|
|
20230609,171000,227810644,261,261,261,261,0
|
|
20230609,170900,227810644,261,261,261,261,0
|
|
20230609,170800,227810644,261,261,261,261,0
|
|
20230609,170700,227810644,261,261,261,261,0
|
|
20230609,170600,227810644,261,261,261,261,0
|
|
20230609,170500,227810644,261,261,261,261,0
|
|
20230609,170400,227810644,261,261,261,261,0
|
|
20230609,170300,227810644,261,261,261,261,0
|
|
20230609,170200,227810644,261,261,261,261,0
|
|
20230609,170100,227810644,261,261,261,261,0
|
|
20230609,170000,227810644,261,261,261,261,0
|
|
20230609,165900,227810644,261,261,261,261,0
|
|
20230609,165800,227810644,261,261,261,261,0
|
|
20230609,165700,227810644,261,261,261,261,0
|
|
20230609,165600,227810644,261,261,261,261,0
|
|
20230609,165500,227810644,261,261,261,261,0
|
|
20230609,165400,227810644,261,261,261,261,0
|
|
20230609,165300,227810644,261,261,261,261,0
|
|
20230609,165200,227810644,261,261,261,261,0
|
|
20230609,165100,227810644,261,261,261,261,0
|
|
20230609,165000,227810644,261,261,261,261,0
|
|
20230609,164900,227810644,261,261,261,261,0
|
|
20230609,164800,227810644,261,261,261,261,16277
|
|
20230609,164700,227810644,261,261,261,261,0
|
|
20230609,164600,227810644,261,261,261,261,0
|
|
20230609,164500,227810644,261,261,261,261,0
|
|
20230609,164400,227810644,261,261,261,261,0
|
|
20230609,164300,227810644,261,261,261,261,0
|
|
20230609,164200,227810644,261,261,261,261,0
|
|
20230609,164100,227810644,261,261,261,261,0
|
|
20230609,164000,227810644,261,261,261,261,0
|
|
20230609,163900,227810644,261,261,261,261,0
|
|
20230609,163800,227810644,261,261,261,261,0
|
|
20230609,163700,227810644,261,261,261,261,0
|
|
20230609,163600,227810644,261,261,261,261,0
|
|
20230609,163500,227810644,261,261,261,261,0
|
|
20230609,163400,227810644,261,261,261,261,0
|
|
20230609,163300,227810644,261,261,261,261,0
|
|
20230609,163200,227810644,261,261,261,261,0
|
|
20230609,163100,227810644,261,261,261,261,0
|
|
20230609,163000,227810644,261,261,261,261,0
|
|
20230609,162900,227810644,261,261,261,261,0
|
|
20230609,162800,227810644,261,261,261,261,0
|
|
20230609,162700,227810644,261,261,261,261,0
|
|
20230609,162600,227810644,261,261,261,261,0
|
|
20230609,162500,227810644,261,261,261,261,0
|
|
20230609,162400,227810644,261,261,261,261,0
|
|
20230609,162300,227810644,261,261,261,261,0
|
|
20230609,162200,227810644,261,261,261,261,0
|
|
20230609,162100,227810644,261,261,261,261,0
|
|
20230609,162000,227810644,261,261,261,261,0
|
|
20230609,161900,227810644,261,261,261,261,0
|
|
20230609,161800,227810644,261,261,261,261,16277
|
|
20230609,161700,227810644,261,261,261,261,0
|
|
20230609,161600,227810644,261,261,261,261,0
|
|
20230609,161500,227810644,261,261,261,261,0
|
|
20230609,161400,227810644,261,261,261,261,0
|
|
20230609,161300,227810644,261,261,261,261,0
|
|
20230609,161200,227810644,261,261,261,261,0
|
|
20230609,161100,227810644,261,261,261,261,0
|
|
20230609,161000,227810644,261,261,261,261,0
|
|
20230609,160900,227810644,261,261,261,261,0
|
|
20230609,160800,227810644,261,261,261,261,0
|
|
20230609,160700,227810644,261,261,261,261,0
|
|
20230609,160600,227810644,261,261,261,261,0
|
|
20230609,160500,227810644,261,261,261,261,0
|
|
20230609,160400,227810644,261,261,261,261,0
|
|
20230609,160300,227810644,261,261,261,261,0
|
|
20230609,160200,227810644,261,261,261,261,0
|
|
20230609,160100,227810644,261,261,261,261,0
|
|
20230609,160000,227810644,261,261,261,261,0
|
|
20230609,155900,227810644,261,261,261,261,0
|
|
20230609,155800,227810644,261,261,261,261,0
|
|
20230609,155700,227810644,261,261,261,261,0
|
|
20230609,155600,227810644,261,261,261,261,0
|
|
20230609,155500,227810644,261,261,261,261,0
|
|
20230609,155400,227810644,261,261,261,261,0
|
|
20230609,155300,227810644,261,261,261,261,0
|
|
20230609,155200,227810644,261,261,261,261,0
|
|
20230609,155100,227810644,261,261,261,261,0
|
|
20230609,155000,227810644,261,261,261,261,0
|
|
20230609,154900,227810644,261,261,261,261,0
|
|
20230609,154800,227810644,261,261,261,261,16277
|
|
20230609,154700,227810644,261,261,261,261,0
|
|
20230609,154600,227810644,261,261,261,261,0
|
|
20230609,154500,227810644,261,261,261,261,0
|
|
20230609,154400,227810644,261,261,261,261,0
|
|
20230609,154300,227810644,261,261,261,261,0
|
|
20230609,154200,227810644,261,261,261,261,0
|
|
20230609,154100,227810644,261,261,261,261,0
|
|
20230609,154000,227810644,261,261,261,261,0
|
|
20230609,153900,227810644,261,261,261,261,0
|
|
20230609,153800,227810644,261,261,261,261,0
|
|
20230609,153700,227810644,261,261,261,261,0
|
|
20230609,153600,227810644,261,261,261,261,0
|
|
20230609,153500,227810644,261,261,261,261,0
|
|
20230609,153400,227810644,261,261,261,261,0
|
|
20230609,153300,227810644,261,261,261,261,0
|
|
20230609,153200,227810644,261,261,261,261,0
|
|
20230609,153100,227810644,261,261,261,261,0
|
|
20230609,153000,227810644,261,261,261,261,16277
|
|
20230609,152900,223562347,261,261,261,261,0
|
|
20230609,152800,223562347,261,261,261,261,0
|
|
20230609,152700,223562347,261,261,261,261,0
|
|
20230609,152600,223562347,261,261,261,261,0
|
|
20230609,152500,223562347,261,261,261,261,0
|
|
20230609,152400,223562347,261,261,261,261,0
|
|
20230609,152300,223562347,261,261,261,261,0
|
|
20230609,152200,223562347,261,261,261,261,0
|
|
20230609,152100,223562347,261,261,261,261,0
|
|
20230609,152000,223562347,261,261,261,261,0
|
|
20230609,151900,223562347,261,261,261,260,11474
|
|
20230609,151800,220578595,261,260,261,260,2220
|
|
20230609,151700,220001388,260,260,261,260,10627
|
|
20230609,151600,217237747,261,261,261,260,20053
|
|
20230609,151500,212023914,261,261,261,261,125
|
|
20230609,151400,211991289,261,261,261,260,800
|
|
20230609,151300,211782989,261,261,261,260,155
|
|
20230609,151200,211742584,260,260,260,260,12506
|
|
20230609,151100,208491024,261,261,261,261,4402
|
|
20230609,151000,207342102,261,261,261,261,21
|
|
20230609,150900,207336621,260,260,261,260,5055
|
|
20230609,150800,206022320,261,261,261,261,20
|
|
20230609,150700,206017100,261,260,261,260,20013
|
|
20230609,150600,200813707,261,261,261,261,384
|
|
20230609,150500,200713483,261,261,261,261,21
|
|
20230609,150400,200708002,261,261,261,261,23
|
|
20230609,150300,200701999,261,261,261,261,383
|
|
20230609,150200,200602036,261,261,261,261,1482
|
|
20230609,150100,200215234,261,261,261,261,1
|
|
20230609,150000,200214973,260,261,261,260,484
|
|
20230609,145900,200088655,261,261,261,261,85
|
|
20230609,145800,200066470,261,261,261,261,0
|
|
20230609,145700,200066470,261,261,261,261,1282
|
|
20230609,145600,199731868,261,261,261,261,0
|
|
20230609,145500,199731868,261,261,261,261,3
|
|
20230609,145400,199731085,260,260,261,260,62512
|
|
20230609,145300,183477947,261,261,261,261,1158
|
|
20230609,145200,183175709,260,261,261,260,281
|
|
20230609,145100,183102593,261,260,261,260,51
|
|
20230609,145000,183089332,260,261,261,260,517
|
|
20230609,144900,182954715,261,261,261,261,628
|
|
20230609,144800,182790807,261,261,261,261,530
|
|
20230609,144700,182652477,261,261,261,261,136
|
|
20230609,144600,182616981,261,260,261,260,1565
|
|
20230609,144500,182209077,260,260,260,260,40
|
|
20230609,144400,182198677,261,261,261,261,7
|
|
20230609,144300,182196850,261,261,261,261,10410
|
|
20230609,144200,179479840,261,261,261,260,1425
|
|
20230609,144100,179107916,261,261,261,261,9500
|
|
20230609,144000,176628416,261,261,261,261,143
|
|
20230609,143900,176591093,261,261,261,261,0
|
|
20230609,143800,176591093,261,261,261,261,108
|
|
20230609,143700,176562905,261,261,261,261,28
|
|
20230609,143600,176555597,261,260,261,260,1573
|
|
20230609,143500,176146544,260,261,261,260,2
|
|
20230609,143400,176146023,261,261,261,261,17
|
|
20230609,143300,176141586,261,261,261,260,570
|
|
20230609,143200,175992828,261,261,261,261,122
|
|
20230609,143100,175960986,261,261,261,261,0
|
|
20230609,143000,175960986,261,260,261,260,2184
|
|
20230609,142900,175391145,261,261,261,261,969
|
|
20230609,142800,175138236,261,261,261,261,669
|
|
20230609,142700,174963627,261,261,261,261,60
|
|
20230609,142600,174947967,261,261,261,261,1105
|
|
20230609,142500,174659562,261,261,261,261,3
|
|
20230609,142400,174658779,261,261,261,261,4
|
|
20230609,142300,174657735,261,261,261,261,1203
|
|
20230609,142200,174343752,261,261,261,261,41
|
|
20230609,142100,174333051,261,261,261,261,45
|
|
20230609,142000,174321306,261,260,261,260,68
|
|
20230609,141900,174303624,260,261,261,260,4537
|
|
20230609,141800,173119503,261,261,261,261,246
|
|
20230609,141700,173055297,261,261,261,260,3945
|
|
20230609,141600,172025802,261,261,261,261,417
|
|
20230609,141500,171916965,261,261,261,261,405
|
|
20230609,141400,171811260,261,261,261,261,784
|
|
20230609,141300,171606636,261,261,261,261,0
|
|
20230609,141200,171606636,261,261,261,261,1
|
|
20230609,141100,171606375,261,261,261,261,120
|
|
20230609,141000,171575055,261,261,261,261,332
|
|
20230609,140900,171488403,261,261,261,261,30
|
|
20230609,140800,171480573,260,260,260,260,0
|
|
20230609,140700,171480573,260,261,261,260,2702
|
|
20230609,140600,170777950,261,261,261,261,172
|
|
20230609,140500,170733058,260,261,261,260,41
|
|
20230609,140400,170722358,260,261,261,260,1333
|
|
20230609,140300,170374946,261,261,261,261,946
|
|
20230609,140200,170128040,261,261,261,261,0
|
|
20230609,140100,170128040,261,261,261,261,70
|
|
20230609,140000,170109770,261,261,261,261,1099
|
|
20230609,135900,169822931,261,261,261,261,500
|
|
20230609,135800,169692431,261,260,261,260,2659
|
|
20230609,135700,169001047,260,260,260,260,0
|
|
20230609,135600,169001047,260,260,260,260,2
|
|
20230609,135500,169000527,261,261,261,261,11
|
|
20230609,135400,168997656,261,261,261,261,21
|
|
20230609,135300,168992175,261,261,261,261,0
|
|
20230609,135200,168992175,261,261,261,261,0
|
|
20230609,135100,168992175,261,261,261,261,135
|
|
20230609,135000,168956940,261,261,261,261,942
|
|
20230609,134900,168711078,261,262,262,261,46
|
|
20230609,134800,168699031,261,261,261,261,1789
|
|
20230609,134700,168232102,261,262,262,261,1007
|
|
20230609,134600,167969256,262,262,262,262,100
|
|
20230609,134500,167943056,262,261,262,261,3955
|
|
20230609,134400,166910796,261,262,262,261,7516
|
|
20230609,134300,164949119,261,261,261,261,1203
|
|
20230609,134200,164635136,261,261,261,261,2706
|
|
20230609,134100,163928870,261,261,261,261,20305
|
|
20230609,134000,158629265,260,260,260,260,11887
|
|
20230609,133900,155538645,260,260,260,260,1
|
|
20230609,133800,155538385,261,261,261,261,505
|
|
20230609,133700,155406580,261,261,261,261,3502
|
|
20230609,133600,154492558,261,261,261,261,2032
|
|
20230609,133500,153962206,261,261,261,261,1423
|
|
20230609,133400,153590803,261,261,261,261,60
|
|
20230609,133300,153575143,261,261,261,261,100
|
|
20230609,133200,153549043,261,261,261,261,2079
|
|
20230609,133100,153006424,260,260,260,260,0
|
|
20230609,133000,153006424,260,260,260,260,4
|
|
20230609,132900,153005384,261,261,261,261,118
|
|
20230609,132800,152974586,260,260,260,260,500
|
|
20230609,132700,152844586,260,260,261,260,1402
|
|
20230609,132600,152480064,260,260,260,260,1108
|
|
20230609,132500,152191984,261,261,261,261,900
|
|
20230609,132400,151957084,261,261,261,261,1001
|
|
20230609,132300,151695823,260,260,260,260,3000
|
|
20230609,132200,150915823,260,261,261,260,655
|
|
20230609,132100,150745490,261,261,261,261,853
|
|
20230609,132000,150522857,261,261,261,261,500
|
|
20230609,131900,150392357,261,261,261,261,0
|
|
20230609,131800,150392357,261,261,261,261,1
|
|
20230609,131700,150392096,261,261,261,261,6
|
|
20230609,131600,150390530,261,260,261,260,1723
|
|
20230609,131500,149942450,261,261,261,261,0
|
|
20230609,131400,149942450,261,261,261,261,125
|
|
20230609,131300,149909825,261,261,261,261,181
|
|
20230609,131200,149862584,260,260,260,260,399
|
|
20230609,131100,149758844,260,260,260,260,0
|
|
20230609,131000,149758844,260,260,260,260,198
|
|
20230609,130900,149707364,261,261,261,261,136
|
|
20230609,130800,149671868,261,261,261,261,200
|
|
20230609,130700,149619668,261,261,261,261,400
|
|
20230609,130600,149515268,261,261,261,261,100
|
|
20230609,130500,149489168,261,261,261,261,80
|
|
20230609,130400,149468288,261,261,261,261,4
|
|
20230609,130300,149467244,261,260,261,260,549
|
|
20230609,130200,149324404,261,261,261,261,251
|
|
20230609,130100,149258893,261,261,261,261,259
|
|
20230609,130000,149191294,261,261,261,261,1009
|
|
20230609,125900,148927945,261,260,262,260,2500
|
|
20230609,125800,148275545,261,261,261,261,140
|
|
20230609,125700,148239005,261,261,262,260,78
|
|
20230609,125600,148218647,261,261,261,261,3
|
|
20230609,125500,148217864,261,261,261,261,503
|
|
20230609,125400,148086581,261,261,261,261,26
|
|
20230609,125300,148079795,261,261,261,261,2
|
|
20230609,125200,148079273,261,261,261,261,600
|
|
20230609,125100,147922673,261,261,261,261,500
|
|
20230609,125000,147792173,261,260,261,260,140
|
|
20230609,124900,147755735,261,261,261,261,0
|
|
20230609,124800,147755735,261,261,261,261,2001
|
|
20230609,124700,147233474,260,261,261,260,310
|
|
20230609,124600,147152846,261,261,261,261,6106
|
|
20230609,124500,145559180,261,261,261,260,173
|
|
20230609,124400,145514031,261,261,261,261,28
|
|
20230609,124300,145506723,261,261,261,261,10150
|
|
20230609,124200,142857573,261,260,261,260,524
|
|
20230609,124100,142720830,260,260,260,260,84
|
|
20230609,124000,142698990,260,260,260,260,2880
|
|
20230609,123900,141950190,260,260,260,260,28
|
|
20230609,123800,141942910,261,261,261,261,20
|
|
20230609,123700,141937690,261,261,261,261,20
|
|
20230609,123600,141932470,260,260,260,260,0
|
|
20230609,123500,141932470,260,260,260,260,0
|
|
20230609,123400,141932470,260,260,260,260,0
|
|
20230609,123300,141932470,260,260,260,260,608
|
|
20230609,123200,141774390,261,261,261,261,0
|
|
20230609,123100,141774390,261,261,261,261,73
|
|
20230609,123000,141755337,260,260,260,260,0
|
|
20230609,122900,141755337,260,260,260,260,1
|
|
20230609,122800,141755077,261,261,261,261,27
|
|
20230609,122700,141748030,261,261,261,261,83
|
|
20230609,122600,141726367,260,260,260,260,1607
|
|
20230609,122500,141308547,261,261,261,261,4511
|
|
20230609,122400,140131176,261,262,262,261,155
|
|
20230609,122300,140090666,262,262,262,262,10
|
|
20230609,122200,140088046,262,262,262,262,1003
|
|
20230609,122100,139825260,262,262,262,262,0
|
|
20230609,122000,139825260,262,262,262,262,47
|
|
20230609,121900,139812946,262,261,262,261,11
|
|
20230609,121800,139810074,261,261,261,261,1
|
|
20230609,121700,139809813,261,261,261,261,241
|
|
20230609,121600,139746912,261,261,261,261,0
|
|
20230609,121500,139746912,261,261,261,261,0
|
|
20230609,121400,139746912,261,261,261,261,1342
|
|
20230609,121300,139396650,261,261,261,261,1133
|
|
20230609,121200,139100937,261,261,261,261,45
|
|
20230609,121100,139089192,261,261,261,260,337
|
|
20230609,121000,139001335,260,260,260,260,0
|
|
20230609,120900,139001335,260,260,260,260,0
|
|
20230609,120800,139001335,260,260,260,260,0
|
|
20230609,120700,139001335,260,260,260,260,0
|
|
20230609,120600,139001335,260,261,261,260,210
|
|
20230609,120500,138946725,261,260,261,260,401
|
|
20230609,120400,138842448,261,261,261,261,766
|
|
20230609,120300,138642522,261,261,261,261,0
|
|
20230609,120200,138642522,261,261,261,261,10
|
|
20230609,120100,138639912,261,261,261,261,25000
|
|
20230609,120000,132114912,261,261,261,261,30
|
|
20230609,115900,132107082,261,260,261,260,440
|
|
20230609,115800,131992453,260,260,260,260,0
|
|
20230609,115700,131992453,260,260,261,260,187
|
|
20230609,115600,131943739,260,260,260,260,667
|
|
20230609,115500,131770319,261,261,261,261,7
|
|
20230609,115400,131768492,261,261,261,261,1022
|
|
20230609,115300,131501750,261,260,261,260,3775
|
|
20230609,115200,130520130,260,260,260,260,22700
|
|
20230609,115100,124618130,260,261,261,260,33537
|
|
20230609,115000,115898383,261,261,261,261,2558
|
|
20230609,114900,115230745,261,261,261,261,3857
|
|
20230609,114800,114224068,261,261,261,261,100
|
|
20230609,114700,114197968,261,261,261,261,509
|
|
20230609,114600,114065119,261,261,261,261,3
|
|
20230609,114500,114064336,261,261,261,261,446
|
|
20230609,114400,113947930,261,261,261,261,10
|
|
20230609,114300,113945320,261,261,261,261,12
|
|
20230609,114200,113942188,261,261,261,261,12000
|
|
20230609,114100,110810188,261,261,261,261,97
|
|
20230609,114000,110784871,261,261,261,260,3052
|
|
20230609,113900,109991299,261,261,261,261,342
|
|
20230609,113800,109902037,261,261,261,261,200
|
|
20230609,113700,109849837,261,261,261,261,7
|
|
20230609,113600,109848010,260,261,261,260,342
|
|
20230609,113500,109758784,261,261,261,261,6
|
|
20230609,113400,109757218,261,261,261,261,2
|
|
20230609,113300,109756696,260,260,260,260,3
|
|
20230609,113200,109755916,260,260,260,260,0
|
|
20230609,113100,109755916,260,260,260,260,5
|
|
20230609,113000,109754616,260,261,261,260,105
|
|
20230609,112900,109727234,261,261,261,261,1
|
|
20230609,112800,109726973,260,260,260,260,1
|
|
20230609,112700,109726713,260,261,261,260,87
|
|
20230609,112600,109704016,261,260,261,260,2029
|
|
20230609,112500,109176473,260,260,260,260,370
|
|
20230609,112400,109080273,260,260,260,260,2005
|
|
20230609,112300,108558973,260,261,261,260,35
|
|
20230609,112200,108549840,261,261,261,261,0
|
|
20230609,112100,108549840,261,261,261,261,1226
|
|
20230609,112000,108229854,261,261,261,261,21
|
|
20230609,111900,108224373,261,261,261,261,36
|
|
20230609,111800,108214977,261,261,261,261,1409
|
|
20230609,111700,107847228,261,261,261,261,103
|
|
20230609,111600,107820345,260,260,260,260,141
|
|
20230609,111500,107783685,261,261,261,261,1
|
|
20230609,111400,107783424,260,260,260,260,0
|
|
20230609,111300,107783424,260,260,260,260,0
|
|
20230609,111200,107783424,260,260,260,260,3
|
|
20230609,111100,107782644,260,260,260,260,0
|
|
20230609,111000,107782644,260,260,260,260,16200
|
|
20230609,110900,103570644,260,260,260,260,501
|
|
20230609,110800,103440384,260,260,260,260,5000
|
|
20230609,110700,102140384,260,260,260,260,0
|
|
20230609,110600,102140384,260,260,260,260,0
|
|
20230609,110500,102140384,260,260,260,260,69
|
|
20230609,110400,102122444,260,260,260,260,0
|
|
20230609,110300,102122444,260,260,260,260,200
|
|
20230609,110200,102070444,260,260,260,260,1473
|
|
20230609,110100,101687464,260,261,261,260,1143
|
|
20230609,110000,101389284,261,261,261,261,0
|
|
20230609,105900,101389284,261,261,261,261,0
|
|
20230609,105800,101389284,261,261,261,261,30
|
|
20230609,105700,101381454,260,260,260,260,0
|
|
20230609,105600,101381454,260,260,260,260,0
|
|
20230609,105500,101381454,260,260,260,260,110
|
|
20230609,105400,101352854,261,260,261,260,210
|
|
20230609,105300,101298054,261,261,261,261,10
|
|
20230609,105200,101295444,260,260,260,260,311
|
|
20230609,105100,101214584,260,260,260,260,163
|
|
20230609,105000,101172204,260,260,260,260,1
|
|
20230609,104900,101171944,260,261,261,260,8010
|
|
20230609,104800,99089334,261,261,261,260,1109
|
|
20230609,104700,98800885,261,261,261,261,537
|
|
20230609,104600,98660728,261,261,261,261,2004
|
|
20230609,104500,98137684,261,261,261,261,1216
|
|
20230609,104400,97820308,261,260,261,260,13091
|
|
20230609,104300,94416498,260,260,260,260,1
|
|
20230609,104200,94416238,261,261,261,261,62
|
|
20230609,104100,94400056,261,261,261,261,70
|
|
20230609,104000,94381786,261,261,261,261,110
|
|
20230609,103900,94353076,260,260,260,260,60827
|
|
20230609,103800,78538056,260,260,260,260,34063
|
|
20230609,103700,69681676,260,260,260,260,369
|
|
20230609,103600,69585736,260,260,260,260,3200
|
|
20230609,103500,68753736,260,260,261,260,655
|
|
20230609,103400,68582936,260,260,260,260,4000
|
|
20230609,103300,67542936,260,260,260,260,1843
|
|
20230609,103200,67063756,261,261,261,261,1507
|
|
20230609,103100,66670429,261,261,261,261,0
|
|
20230609,103000,66670429,261,261,261,261,40
|
|
20230609,102900,66659989,261,260,261,260,235
|
|
20230609,102800,66598689,261,260,261,260,560
|
|
20230609,102700,66452649,260,260,260,260,6
|
|
20230609,102600,66451089,260,261,261,260,232
|
|
20230609,102500,66390568,260,260,260,260,1
|
|
20230609,102400,66390308,260,260,260,260,1454
|
|
20230609,102300,66012268,261,261,261,261,2174
|
|
20230609,102200,65444854,261,261,261,261,172
|
|
20230609,102100,65399962,260,260,260,260,50
|
|
20230609,102000,65386962,261,261,261,261,543
|
|
20230609,101900,65245239,260,261,261,260,375
|
|
20230609,101800,65147464,261,261,261,261,2162
|
|
20230609,101700,64583182,261,261,261,261,2
|
|
20230609,101600,64582660,261,261,261,261,720
|
|
20230609,101500,64394740,261,261,261,261,1053
|
|
20230609,101400,64119907,261,261,261,261,38
|
|
20230609,101300,64109989,261,260,261,260,1001
|
|
20230609,101200,63849728,260,260,260,260,1100
|
|
20230609,101100,63563728,260,261,261,260,20203
|
|
20230609,101000,58310232,261,261,261,261,5
|
|
20230609,100900,58308927,260,261,261,260,1043
|
|
20230609,100800,58036725,261,261,261,261,343
|
|
20230609,100700,57947202,261,261,261,261,397
|
|
20230609,100600,57843585,261,261,261,261,50
|
|
20230609,100500,57830535,261,261,261,261,559
|
|
20230609,100400,57684636,261,261,261,261,83
|
|
20230609,100300,57662973,260,260,261,260,8962
|
|
20230609,100200,55332536,260,261,261,260,486
|
|
20230609,100100,55206068,261,261,261,261,410
|
|
20230609,100000,55099058,260,260,260,260,0
|
|
20230609,095900,55099058,260,261,261,260,62
|
|
20230609,095800,55082888,260,260,260,260,50
|
|
20230609,095700,55069888,260,260,260,260,0
|
|
20230609,095600,55069888,260,260,260,260,12695
|
|
20230609,095500,51769188,260,260,260,260,1
|
|
20230609,095400,51768928,262,262,262,261,2298
|
|
20230609,095300,51166890,262,262,262,262,8337
|
|
20230609,095200,48982596,262,261,262,261,1465
|
|
20230609,095100,48600052,261,260,261,260,151
|
|
20230609,095000,48560691,261,261,261,261,4013
|
|
20230609,094900,47513298,261,261,261,261,100
|
|
20230609,094800,47487198,261,261,261,261,10
|
|
20230609,094700,47484588,260,261,261,260,6001
|
|
20230609,094600,45919328,261,261,261,261,6995
|
|
20230609,094500,44093633,261,261,261,261,770
|
|
20230609,094400,43892663,261,261,262,261,1140
|
|
20230609,094300,43595093,261,261,261,261,3024
|
|
20230609,094200,42805829,261,261,261,261,14692
|
|
20230609,094100,38971217,261,262,262,261,7879
|
|
20230609,094000,36909019,262,262,262,262,0
|
|
20230609,093900,36909019,262,261,262,261,16268
|
|
20230609,093800,32648803,262,262,262,262,236
|
|
20230609,093700,32586971,262,262,262,262,1400
|
|
20230609,093600,32220171,262,261,262,261,689
|
|
20230609,093500,32040265,261,261,261,261,297
|
|
20230609,093400,31962748,261,261,261,260,2713
|
|
20230609,093300,31256565,261,261,262,260,7191
|
|
20230609,093200,29381606,261,261,261,260,847
|
|
20230609,093100,29161039,261,261,261,261,1907
|
|
20230609,093000,28663312,261,261,261,261,217
|
|
20230609,092900,28606675,261,260,261,260,4284
|
|
20230609,092800,27488591,261,261,261,261,887
|
|
20230609,092700,27257084,261,261,261,261,12240
|
|
20230609,092600,24062444,261,261,261,261,111
|
|
20230609,092500,24033473,261,261,262,261,609
|
|
20230609,092400,23874424,261,261,261,261,9540
|
|
20230609,092300,21384484,261,261,261,260,785
|
|
20230609,092200,21180099,261,260,261,260,5460
|
|
20230609,092100,19760399,260,260,260,260,4
|
|
20230609,092000,19759359,260,261,261,260,4104
|
|
20230609,091900,18692235,261,261,261,261,2000
|
|
20230609,091800,18170235,261,262,262,261,26
|
|
20230609,091700,18163429,262,261,262,261,12311
|
|
20230609,091600,14950159,261,262,262,261,83
|
|
20230609,091500,14928491,261,262,262,261,132
|
|
20230609,091400,14894007,262,261,262,261,1087
|
|
20230609,091300,14610219,262,262,262,262,327
|
|
20230609,091200,14524545,262,261,262,261,220
|
|
20230609,091100,14467105,261,261,261,261,12845
|
|
20230609,091000,11114560,261,261,261,261,1265
|
|
20230609,090900,10784395,261,260,261,260,239
|
|
20230609,090800,10722224,261,261,261,261,6992
|
|
20230609,090700,8897312,261,261,261,261,22
|
|
20230609,090600,8891570,261,262,262,261,10325
|
|
20230609,090500,6196445,260,260,260,260,16
|
|
20230609,090400,6192285,260,260,260,260,2522
|
|
20230609,090300,5536565,260,261,261,260,1865
|
|
20230609,090200,5051664,260,261,261,260,2501
|
|
20230609,090100,4401403,261,261,262,261,2866
|
|
20230609,090000,3650920,260,260,260,260,13992
|