899 lines
40 KiB
CSV
899 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230621,235600,347869115,249,249,249,249,33850
|
|
20230621,235500,347869115,249,249,249,249,0
|
|
20230621,235400,347869115,249,249,249,249,0
|
|
20230621,235300,347869115,249,249,249,249,0
|
|
20230621,235200,347869115,249,249,249,249,0
|
|
20230621,235100,347869115,249,249,249,249,0
|
|
20230621,235000,347869115,249,249,249,249,0
|
|
20230621,234900,347869115,249,249,249,249,0
|
|
20230621,234800,347869115,249,249,249,249,0
|
|
20230621,234700,347869115,249,249,249,249,0
|
|
20230621,234600,347869115,249,249,249,249,0
|
|
20230621,234500,347869115,249,249,249,249,0
|
|
20230621,234400,347869115,249,249,249,249,0
|
|
20230621,234300,347869115,249,249,249,249,0
|
|
20230621,234200,347869115,249,249,249,249,0
|
|
20230621,234100,347869115,249,249,249,249,0
|
|
20230621,234000,347869115,249,249,249,249,0
|
|
20230621,233900,347869115,249,249,249,249,0
|
|
20230621,233800,347869115,249,249,249,249,0
|
|
20230621,233700,347869115,249,249,249,249,0
|
|
20230621,233600,347869115,249,249,249,249,0
|
|
20230621,233500,347869115,249,249,249,249,0
|
|
20230621,233400,347869115,249,249,249,249,0
|
|
20230621,233300,347869115,249,249,249,249,0
|
|
20230621,233200,347869115,249,249,249,249,0
|
|
20230621,233100,347869115,249,249,249,249,0
|
|
20230621,233000,347869115,249,249,249,249,0
|
|
20230621,232900,347869115,249,249,249,249,0
|
|
20230621,232800,347869115,249,249,249,249,0
|
|
20230621,232700,347869115,249,249,249,249,0
|
|
20230621,232600,347869115,249,249,249,249,33850
|
|
20230621,232500,347869115,249,249,249,249,0
|
|
20230621,232400,347869115,249,249,249,249,0
|
|
20230621,232300,347869115,249,249,249,249,0
|
|
20230621,232200,347869115,249,249,249,249,0
|
|
20230621,232100,347869115,249,249,249,249,0
|
|
20230621,232000,347869115,249,249,249,249,0
|
|
20230621,231900,347869115,249,249,249,249,0
|
|
20230621,231800,347869115,249,249,249,249,0
|
|
20230621,231700,347869115,249,249,249,249,0
|
|
20230621,231600,347869115,249,249,249,249,0
|
|
20230621,231500,347869115,249,249,249,249,0
|
|
20230621,231400,347869115,249,249,249,249,0
|
|
20230621,231300,347869115,249,249,249,249,0
|
|
20230621,231200,347869115,249,249,249,249,0
|
|
20230621,231100,347869115,249,249,249,249,0
|
|
20230621,231000,347869115,249,249,249,249,0
|
|
20230621,230900,347869115,249,249,249,249,0
|
|
20230621,230800,347869115,249,249,249,249,0
|
|
20230621,230700,347869115,249,249,249,249,0
|
|
20230621,230600,347869115,249,249,249,249,0
|
|
20230621,230500,347869115,249,249,249,249,0
|
|
20230621,230400,347869115,249,249,249,249,0
|
|
20230621,230300,347869115,249,249,249,249,0
|
|
20230621,230200,347869115,249,249,249,249,0
|
|
20230621,230100,347869115,249,249,249,249,0
|
|
20230621,230000,347869115,249,249,249,249,0
|
|
20230621,225900,347869115,249,249,249,249,0
|
|
20230621,225800,347869115,249,249,249,249,0
|
|
20230621,225700,347869115,249,249,249,249,0
|
|
20230621,225600,347869115,249,249,249,249,33850
|
|
20230621,225500,347869115,249,249,249,249,0
|
|
20230621,225400,347869115,249,249,249,249,0
|
|
20230621,225300,347869115,249,249,249,249,0
|
|
20230621,225200,347869115,249,249,249,249,0
|
|
20230621,225100,347869115,249,249,249,249,0
|
|
20230621,225000,347869115,249,249,249,249,0
|
|
20230621,224900,347869115,249,249,249,249,0
|
|
20230621,224800,347869115,249,249,249,249,0
|
|
20230621,224700,347869115,249,249,249,249,0
|
|
20230621,224600,347869115,249,249,249,249,0
|
|
20230621,224500,347869115,249,249,249,249,0
|
|
20230621,224400,347869115,249,249,249,249,0
|
|
20230621,224300,347869115,249,249,249,249,0
|
|
20230621,224200,347869115,249,249,249,249,0
|
|
20230621,224100,347869115,249,249,249,249,0
|
|
20230621,224000,347869115,249,249,249,249,0
|
|
20230621,223900,347869115,249,249,249,249,0
|
|
20230621,223800,347869115,249,249,249,249,0
|
|
20230621,223700,347869115,249,249,249,249,0
|
|
20230621,223600,347869115,249,249,249,249,0
|
|
20230621,223500,347869115,249,249,249,249,0
|
|
20230621,223400,347869115,249,249,249,249,0
|
|
20230621,223300,347869115,249,249,249,249,0
|
|
20230621,223200,347869115,249,249,249,249,0
|
|
20230621,223100,347869115,249,249,249,249,0
|
|
20230621,223000,347869115,249,249,249,249,0
|
|
20230621,222900,347869115,249,249,249,249,0
|
|
20230621,222800,347869115,249,249,249,249,0
|
|
20230621,222700,347869115,249,249,249,249,0
|
|
20230621,222600,347869115,249,249,249,249,33850
|
|
20230621,222500,347869115,249,249,249,249,0
|
|
20230621,222400,347869115,249,249,249,249,0
|
|
20230621,222300,347869115,249,249,249,249,0
|
|
20230621,222200,347869115,249,249,249,249,0
|
|
20230621,222100,347869115,249,249,249,249,0
|
|
20230621,222000,347869115,249,249,249,249,0
|
|
20230621,221900,347869115,249,249,249,249,0
|
|
20230621,221800,347869115,249,249,249,249,0
|
|
20230621,221700,347869115,249,249,249,249,0
|
|
20230621,221600,347869115,249,249,249,249,0
|
|
20230621,221500,347869115,249,249,249,249,0
|
|
20230621,221400,347869115,249,249,249,249,0
|
|
20230621,221300,347869115,249,249,249,249,0
|
|
20230621,221200,347869115,249,249,249,249,0
|
|
20230621,221100,347869115,249,249,249,249,0
|
|
20230621,221000,347869115,249,249,249,249,0
|
|
20230621,220900,347869115,249,249,249,249,0
|
|
20230621,220800,347869115,249,249,249,249,0
|
|
20230621,220700,347869115,249,249,249,249,0
|
|
20230621,220600,347869115,249,249,249,249,0
|
|
20230621,220500,347869115,249,249,249,249,0
|
|
20230621,220400,347869115,249,249,249,249,0
|
|
20230621,220300,347869115,249,249,249,249,0
|
|
20230621,220200,347869115,249,249,249,249,0
|
|
20230621,220100,347869115,249,249,249,249,0
|
|
20230621,220000,347869115,249,249,249,249,0
|
|
20230621,215900,347869115,249,249,249,249,0
|
|
20230621,215800,347869115,249,249,249,249,0
|
|
20230621,215700,347869115,249,249,249,249,0
|
|
20230621,215600,347869115,249,249,249,249,33850
|
|
20230621,215500,347869115,249,249,249,249,0
|
|
20230621,215400,347869115,249,249,249,249,0
|
|
20230621,215300,347869115,249,249,249,249,0
|
|
20230621,215200,347869115,249,249,249,249,0
|
|
20230621,215100,347869115,249,249,249,249,0
|
|
20230621,215000,347869115,249,249,249,249,0
|
|
20230621,214900,347869115,249,249,249,249,0
|
|
20230621,214800,347869115,249,249,249,249,0
|
|
20230621,214700,347869115,249,249,249,249,0
|
|
20230621,214600,347869115,249,249,249,249,0
|
|
20230621,214500,347869115,249,249,249,249,0
|
|
20230621,214400,347869115,249,249,249,249,0
|
|
20230621,214300,347869115,249,249,249,249,0
|
|
20230621,214200,347869115,249,249,249,249,0
|
|
20230621,214100,347869115,249,249,249,249,0
|
|
20230621,214000,347869115,249,249,249,249,0
|
|
20230621,213900,347869115,249,249,249,249,0
|
|
20230621,213800,347869115,249,249,249,249,0
|
|
20230621,213700,347869115,249,249,249,249,0
|
|
20230621,213600,347869115,249,249,249,249,0
|
|
20230621,213500,347869115,249,249,249,249,0
|
|
20230621,213400,347869115,249,249,249,249,0
|
|
20230621,213300,347869115,249,249,249,249,0
|
|
20230621,213200,347869115,249,249,249,249,0
|
|
20230621,213100,347869115,249,249,249,249,0
|
|
20230621,213000,347869115,249,249,249,249,0
|
|
20230621,212900,347869115,249,249,249,249,0
|
|
20230621,212800,347869115,249,249,249,249,0
|
|
20230621,212700,347869115,249,249,249,249,0
|
|
20230621,212600,347869115,249,249,249,249,33850
|
|
20230621,212500,347869115,249,249,249,249,0
|
|
20230621,212400,347869115,249,249,249,249,0
|
|
20230621,212300,347869115,249,249,249,249,0
|
|
20230621,212200,347869115,249,249,249,249,0
|
|
20230621,212100,347869115,249,249,249,249,0
|
|
20230621,212000,347869115,249,249,249,249,0
|
|
20230621,211900,347869115,249,249,249,249,0
|
|
20230621,211800,347869115,249,249,249,249,0
|
|
20230621,211700,347869115,249,249,249,249,0
|
|
20230621,211600,347869115,249,249,249,249,0
|
|
20230621,211500,347869115,249,249,249,249,0
|
|
20230621,211400,347869115,249,249,249,249,0
|
|
20230621,211300,347869115,249,249,249,249,0
|
|
20230621,211200,347869115,249,249,249,249,0
|
|
20230621,211100,347869115,249,249,249,249,0
|
|
20230621,211000,347869115,249,249,249,249,0
|
|
20230621,210900,347869115,249,249,249,249,0
|
|
20230621,210800,347869115,249,249,249,249,0
|
|
20230621,210700,347869115,249,249,249,249,0
|
|
20230621,210600,347869115,249,249,249,249,0
|
|
20230621,210500,347869115,249,249,249,249,0
|
|
20230621,210400,347869115,249,249,249,249,0
|
|
20230621,210300,347869115,249,249,249,249,0
|
|
20230621,210200,347869115,249,249,249,249,0
|
|
20230621,210100,347869115,249,249,249,249,0
|
|
20230621,210000,347869115,249,249,249,249,0
|
|
20230621,205900,347869115,249,249,249,249,0
|
|
20230621,205800,347869115,249,249,249,249,0
|
|
20230621,205700,347869115,249,249,249,249,0
|
|
20230621,205600,347869115,249,249,249,249,33850
|
|
20230621,205500,347869115,249,249,249,249,0
|
|
20230621,205400,347869115,249,249,249,249,0
|
|
20230621,205300,347869115,249,249,249,249,0
|
|
20230621,205200,347869115,249,249,249,249,0
|
|
20230621,205100,347869115,249,249,249,249,0
|
|
20230621,205000,347869115,249,249,249,249,0
|
|
20230621,204900,347869115,249,249,249,249,0
|
|
20230621,204800,347869115,249,249,249,249,0
|
|
20230621,204700,347869115,249,249,249,249,0
|
|
20230621,204600,347869115,249,249,249,249,0
|
|
20230621,204500,347869115,249,249,249,249,0
|
|
20230621,204400,347869115,249,249,249,249,0
|
|
20230621,204300,347869115,249,249,249,249,0
|
|
20230621,204200,347869115,249,249,249,249,0
|
|
20230621,204100,347869115,249,249,249,249,0
|
|
20230621,204000,347869115,249,249,249,249,0
|
|
20230621,203900,347869115,249,249,249,249,0
|
|
20230621,203800,347869115,249,249,249,249,0
|
|
20230621,203700,347869115,249,249,249,249,0
|
|
20230621,203600,347869115,249,249,249,249,0
|
|
20230621,203500,347869115,249,249,249,249,0
|
|
20230621,203400,347869115,249,249,249,249,0
|
|
20230621,203300,347869115,249,249,249,249,0
|
|
20230621,203200,347869115,249,249,249,249,0
|
|
20230621,203100,347869115,249,249,249,249,0
|
|
20230621,203000,347869115,249,249,249,249,0
|
|
20230621,202900,347869115,249,249,249,249,0
|
|
20230621,202800,347869115,249,249,249,249,0
|
|
20230621,202700,347869115,249,249,249,249,0
|
|
20230621,202600,347869115,249,249,249,249,33850
|
|
20230621,202500,347869115,249,249,249,249,0
|
|
20230621,202400,347869115,249,249,249,249,0
|
|
20230621,202300,347869115,249,249,249,249,0
|
|
20230621,202200,347869115,249,249,249,249,0
|
|
20230621,202100,347869115,249,249,249,249,0
|
|
20230621,202000,347869115,249,249,249,249,0
|
|
20230621,201900,347869115,249,249,249,249,0
|
|
20230621,201800,347869115,249,249,249,249,0
|
|
20230621,201700,347869115,249,249,249,249,0
|
|
20230621,201600,347869115,249,249,249,249,0
|
|
20230621,201500,347869115,249,249,249,249,0
|
|
20230621,201400,347869115,249,249,249,249,0
|
|
20230621,201300,347869115,249,249,249,249,0
|
|
20230621,201200,347869115,249,249,249,249,0
|
|
20230621,201100,347869115,249,249,249,249,0
|
|
20230621,201000,347869115,249,249,249,249,0
|
|
20230621,200900,347869115,249,249,249,249,0
|
|
20230621,200800,347869115,249,249,249,249,0
|
|
20230621,200700,347869115,249,249,249,249,0
|
|
20230621,200600,347869115,249,249,249,249,0
|
|
20230621,200500,347869115,249,249,249,249,0
|
|
20230621,200400,347869115,249,249,249,249,0
|
|
20230621,200300,347869115,249,249,249,249,0
|
|
20230621,200200,347869115,249,249,249,249,0
|
|
20230621,200100,347869115,249,249,249,249,0
|
|
20230621,200000,347869115,249,249,249,249,0
|
|
20230621,195900,347869115,249,249,249,249,0
|
|
20230621,195800,347869115,249,249,249,249,0
|
|
20230621,195700,347869115,249,249,249,249,0
|
|
20230621,195600,347869115,249,249,249,249,33850
|
|
20230621,195500,347869115,249,249,249,249,0
|
|
20230621,195400,347869115,249,249,249,249,0
|
|
20230621,195300,347869115,249,249,249,249,0
|
|
20230621,195200,347869115,249,249,249,249,0
|
|
20230621,195100,347869115,249,249,249,249,0
|
|
20230621,195000,347869115,249,249,249,249,0
|
|
20230621,194900,347869115,249,249,249,249,0
|
|
20230621,194800,347869115,249,249,249,249,0
|
|
20230621,194700,347869115,249,249,249,249,0
|
|
20230621,194600,347869115,249,249,249,249,0
|
|
20230621,194500,347869115,249,249,249,249,0
|
|
20230621,194400,347869115,249,249,249,249,0
|
|
20230621,194300,347869115,249,249,249,249,0
|
|
20230621,194200,347869115,249,249,249,249,0
|
|
20230621,194100,347869115,249,249,249,249,0
|
|
20230621,194000,347869115,249,249,249,249,0
|
|
20230621,193900,347869115,249,249,249,249,0
|
|
20230621,193800,347869115,249,249,249,249,0
|
|
20230621,193700,347869115,249,249,249,249,0
|
|
20230621,193600,347869115,249,249,249,249,0
|
|
20230621,193500,347869115,249,249,249,249,0
|
|
20230621,193400,347869115,249,249,249,249,0
|
|
20230621,193300,347869115,249,249,249,249,0
|
|
20230621,193200,347869115,249,249,249,249,0
|
|
20230621,193100,347869115,249,249,249,249,0
|
|
20230621,193000,347869115,249,249,249,249,0
|
|
20230621,192900,347869115,249,249,249,249,0
|
|
20230621,192800,347869115,249,249,249,249,0
|
|
20230621,192700,347869115,249,249,249,249,0
|
|
20230621,192600,347869115,249,249,249,249,33850
|
|
20230621,192500,347869115,249,249,249,249,0
|
|
20230621,192400,347869115,249,249,249,249,0
|
|
20230621,192300,347869115,249,249,249,249,0
|
|
20230621,192200,347869115,249,249,249,249,0
|
|
20230621,192100,347869115,249,249,249,249,0
|
|
20230621,192000,347869115,249,249,249,249,0
|
|
20230621,191900,347869115,249,249,249,249,0
|
|
20230621,191800,347869115,249,249,249,249,0
|
|
20230621,191700,347869115,249,249,249,249,0
|
|
20230621,191600,347869115,249,249,249,249,0
|
|
20230621,191500,347869115,249,249,249,249,0
|
|
20230621,191400,347869115,249,249,249,249,0
|
|
20230621,191300,347869115,249,249,249,249,0
|
|
20230621,191200,347869115,249,249,249,249,0
|
|
20230621,191100,347869115,249,249,249,249,0
|
|
20230621,191000,347869115,249,249,249,249,0
|
|
20230621,190900,347869115,249,249,249,249,0
|
|
20230621,190800,347869115,249,249,249,249,0
|
|
20230621,190700,347869115,249,249,249,249,0
|
|
20230621,190600,347869115,249,249,249,249,0
|
|
20230621,190500,347869115,249,249,249,249,0
|
|
20230621,190400,347869115,249,249,249,249,0
|
|
20230621,190300,347869115,249,249,249,249,0
|
|
20230621,190200,347869115,249,249,249,249,0
|
|
20230621,190100,347869115,249,249,249,249,0
|
|
20230621,190000,347869115,249,249,249,249,0
|
|
20230621,185900,347869115,249,249,249,249,0
|
|
20230621,185800,347869115,249,249,249,249,0
|
|
20230621,185700,347869115,249,249,249,249,0
|
|
20230621,185600,347869115,249,249,249,249,33850
|
|
20230621,185500,347869115,249,249,249,249,0
|
|
20230621,185400,347869115,249,249,249,249,0
|
|
20230621,185300,347869115,249,249,249,249,0
|
|
20230621,185200,347869115,249,249,249,249,0
|
|
20230621,185100,347869115,249,249,249,249,0
|
|
20230621,185000,347869115,249,249,249,249,0
|
|
20230621,184900,347869115,249,249,249,249,0
|
|
20230621,184800,347869115,249,249,249,249,0
|
|
20230621,184700,347869115,249,249,249,249,0
|
|
20230621,184600,347869115,249,249,249,249,0
|
|
20230621,184500,347869115,249,249,249,249,0
|
|
20230621,184400,347869115,249,249,249,249,0
|
|
20230621,184300,347869115,249,249,249,249,0
|
|
20230621,184200,347869115,249,249,249,249,0
|
|
20230621,184100,347869115,249,249,249,249,0
|
|
20230621,184000,347869115,249,249,249,249,0
|
|
20230621,183900,347869115,249,249,249,249,0
|
|
20230621,183800,347869115,249,249,249,249,0
|
|
20230621,183700,347869115,249,249,249,249,0
|
|
20230621,183600,347869115,249,249,249,249,0
|
|
20230621,183500,347869115,249,249,249,249,0
|
|
20230621,183400,347869115,249,249,249,249,0
|
|
20230621,183300,347869115,249,249,249,249,0
|
|
20230621,183200,347869115,249,249,249,249,0
|
|
20230621,183100,347869115,249,249,249,249,0
|
|
20230621,183000,347869115,249,249,249,249,0
|
|
20230621,182900,347869115,249,249,249,249,0
|
|
20230621,182800,347869115,249,249,249,249,0
|
|
20230621,182700,347869115,249,249,249,249,0
|
|
20230621,182600,347869115,249,249,249,249,33850
|
|
20230621,182500,347869115,249,249,249,249,0
|
|
20230621,182400,347869115,249,249,249,249,0
|
|
20230621,182300,347869115,249,249,249,249,0
|
|
20230621,182200,347869115,249,249,249,249,0
|
|
20230621,182100,347869115,249,249,249,249,0
|
|
20230621,182000,347869115,249,249,249,249,0
|
|
20230621,181900,347869115,249,249,249,249,0
|
|
20230621,181800,347869115,249,249,249,249,0
|
|
20230621,181700,347869115,249,249,249,249,0
|
|
20230621,181600,347869115,249,249,249,249,0
|
|
20230621,181500,347869115,249,249,249,249,0
|
|
20230621,181400,347869115,249,249,249,249,0
|
|
20230621,181300,347869115,249,249,249,249,0
|
|
20230621,181200,347869115,249,249,249,249,0
|
|
20230621,181100,347869115,249,249,249,249,0
|
|
20230621,181000,347869115,249,249,249,249,0
|
|
20230621,180900,347869115,249,249,249,249,0
|
|
20230621,180800,347869115,249,249,249,249,0
|
|
20230621,180700,347869115,249,249,249,249,0
|
|
20230621,180600,347869115,249,249,249,249,0
|
|
20230621,180500,347869115,249,249,249,249,0
|
|
20230621,180400,347869115,249,249,249,249,0
|
|
20230621,180300,347869115,249,249,249,249,0
|
|
20230621,180200,347869115,249,249,249,249,0
|
|
20230621,180100,347869115,249,249,249,249,0
|
|
20230621,180000,347869115,249,249,249,249,0
|
|
20230621,175900,347869115,249,249,249,249,0
|
|
20230621,175800,347869115,249,249,249,249,0
|
|
20230621,175700,347869115,249,249,249,249,0
|
|
20230621,175600,347869115,249,249,249,249,33850
|
|
20230621,175500,347869115,249,249,249,249,0
|
|
20230621,175400,347869115,249,249,249,249,0
|
|
20230621,175300,347869115,249,249,249,249,0
|
|
20230621,175200,347869115,249,249,249,249,0
|
|
20230621,175100,347869115,249,249,249,249,0
|
|
20230621,175000,347869115,249,249,249,249,0
|
|
20230621,174900,347869115,249,249,249,249,0
|
|
20230621,174800,347869115,249,249,249,249,0
|
|
20230621,174700,347869115,249,249,249,249,0
|
|
20230621,174600,347869115,249,249,249,249,0
|
|
20230621,174500,347869115,249,249,249,249,0
|
|
20230621,174400,347869115,249,249,249,249,0
|
|
20230621,174300,347869115,249,249,249,249,0
|
|
20230621,174200,347869115,249,249,249,249,0
|
|
20230621,174100,347869115,249,249,249,249,0
|
|
20230621,174000,347869115,249,249,249,249,0
|
|
20230621,173900,347869115,249,249,249,249,0
|
|
20230621,173800,347869115,249,249,249,249,0
|
|
20230621,173700,347869115,249,249,249,249,0
|
|
20230621,173600,347869115,249,249,249,249,0
|
|
20230621,173500,347869115,249,249,249,249,0
|
|
20230621,173400,347869115,249,249,249,249,0
|
|
20230621,173300,347869115,249,249,249,249,0
|
|
20230621,173200,347869115,249,249,249,249,0
|
|
20230621,173100,347869115,249,249,249,249,0
|
|
20230621,173000,347869115,249,249,249,249,0
|
|
20230621,172900,347869115,249,249,249,249,0
|
|
20230621,172800,347869115,249,249,249,249,0
|
|
20230621,172700,347869115,249,249,249,249,0
|
|
20230621,172600,347869115,249,249,249,249,33850
|
|
20230621,172500,347869115,249,249,249,249,0
|
|
20230621,172400,347869115,249,249,249,249,0
|
|
20230621,172300,347869115,249,249,249,249,0
|
|
20230621,172200,347869115,249,249,249,249,0
|
|
20230621,172100,347869115,249,249,249,249,0
|
|
20230621,172000,347869115,249,249,249,249,0
|
|
20230621,171900,347869115,249,249,249,249,0
|
|
20230621,171800,347869115,249,249,249,249,0
|
|
20230621,171700,347869115,249,249,249,249,0
|
|
20230621,171600,347869115,249,249,249,249,0
|
|
20230621,171500,347869115,249,249,249,249,0
|
|
20230621,171400,347869115,249,249,249,249,0
|
|
20230621,171300,347869115,249,249,249,249,0
|
|
20230621,171200,347869115,249,249,249,249,0
|
|
20230621,171100,347869115,249,249,249,249,0
|
|
20230621,171000,347869115,249,249,249,249,0
|
|
20230621,170900,347869115,249,249,249,249,0
|
|
20230621,170800,347869115,249,249,249,249,0
|
|
20230621,170700,347869115,249,249,249,249,0
|
|
20230621,170600,347869115,249,249,249,249,0
|
|
20230621,170500,347869115,249,249,249,249,0
|
|
20230621,170400,347869115,249,249,249,249,0
|
|
20230621,170300,347869115,249,249,249,249,0
|
|
20230621,170200,347869115,249,249,249,249,0
|
|
20230621,170100,347869115,249,249,249,249,0
|
|
20230621,170000,347869115,249,249,249,249,0
|
|
20230621,165900,347869115,249,249,249,249,0
|
|
20230621,165800,347869115,249,249,249,249,0
|
|
20230621,165700,347869115,249,249,249,249,0
|
|
20230621,165600,347869115,249,249,249,249,33850
|
|
20230621,165500,347869115,249,249,249,249,0
|
|
20230621,165400,347869115,249,249,249,249,0
|
|
20230621,165300,347869115,249,249,249,249,0
|
|
20230621,165200,347869115,249,249,249,249,0
|
|
20230621,165100,347869115,249,249,249,249,0
|
|
20230621,165000,347869115,249,249,249,249,0
|
|
20230621,164900,347869115,249,249,249,249,0
|
|
20230621,164800,347869115,249,249,249,249,0
|
|
20230621,164700,347869115,249,249,249,249,0
|
|
20230621,164600,347869115,249,249,249,249,0
|
|
20230621,164500,347869115,249,249,249,249,0
|
|
20230621,164400,347869115,249,249,249,249,0
|
|
20230621,164300,347869115,249,249,249,249,0
|
|
20230621,164200,347869115,249,249,249,249,0
|
|
20230621,164100,347869115,249,249,249,249,0
|
|
20230621,164000,347869115,249,249,249,249,0
|
|
20230621,163900,347869115,249,249,249,249,0
|
|
20230621,163800,347869115,249,249,249,249,0
|
|
20230621,163700,347869115,249,249,249,249,0
|
|
20230621,163600,347869115,249,249,249,249,0
|
|
20230621,163500,347869115,249,249,249,249,0
|
|
20230621,163400,347869115,249,249,249,249,0
|
|
20230621,163300,347869115,249,249,249,249,0
|
|
20230621,163200,347869115,249,249,249,249,0
|
|
20230621,163100,347869115,249,249,249,249,0
|
|
20230621,163000,347869115,249,249,249,249,0
|
|
20230621,162900,347869115,249,249,249,249,0
|
|
20230621,162800,347869115,249,249,249,249,0
|
|
20230621,162700,347869115,249,249,249,249,0
|
|
20230621,162600,347869115,249,249,249,249,33850
|
|
20230621,162500,347869115,249,249,249,249,0
|
|
20230621,162400,347869115,249,249,249,249,0
|
|
20230621,162300,347869115,249,249,249,249,0
|
|
20230621,162200,347869115,249,249,249,249,0
|
|
20230621,162100,347869115,249,249,249,249,0
|
|
20230621,162000,347869115,249,249,249,249,0
|
|
20230621,161900,347869115,249,249,249,249,0
|
|
20230621,161800,347869115,249,249,249,249,0
|
|
20230621,161700,347869115,249,249,249,249,0
|
|
20230621,161600,347869115,249,249,249,249,0
|
|
20230621,161500,347869115,249,249,249,249,0
|
|
20230621,161400,347869115,249,249,249,249,0
|
|
20230621,161300,347869115,249,249,249,249,0
|
|
20230621,161200,347869115,249,249,249,249,0
|
|
20230621,161100,347869115,249,249,249,249,0
|
|
20230621,161000,347869115,249,249,249,249,0
|
|
20230621,160900,347869115,249,249,249,249,0
|
|
20230621,160800,347869115,249,249,249,249,0
|
|
20230621,160700,347869115,249,249,249,249,0
|
|
20230621,160600,347869115,249,249,249,249,0
|
|
20230621,160500,347869115,249,249,249,249,0
|
|
20230621,160400,347869115,249,249,249,249,0
|
|
20230621,160300,347869115,249,249,249,249,0
|
|
20230621,160200,347869115,249,249,249,249,0
|
|
20230621,160100,347869115,249,249,249,249,0
|
|
20230621,160000,347869115,249,249,249,249,0
|
|
20230621,155900,347869115,249,249,249,249,0
|
|
20230621,155800,347869115,249,249,249,249,0
|
|
20230621,155700,347869115,249,249,249,249,0
|
|
20230621,155600,347869115,249,249,249,249,33850
|
|
20230621,155500,347869115,249,249,249,249,0
|
|
20230621,155400,347869115,249,249,249,249,0
|
|
20230621,155300,347869115,249,249,249,249,0
|
|
20230621,155200,347869115,249,249,249,249,0
|
|
20230621,155100,347869115,249,249,249,249,0
|
|
20230621,155000,347869115,249,249,249,249,0
|
|
20230621,154900,347869115,249,249,249,249,0
|
|
20230621,154800,347869115,249,249,249,249,0
|
|
20230621,154700,347869115,249,249,249,249,0
|
|
20230621,154600,347869115,249,249,249,249,0
|
|
20230621,154500,347869115,249,249,249,249,0
|
|
20230621,154400,347869115,249,249,249,249,0
|
|
20230621,154300,347869115,249,249,249,249,0
|
|
20230621,154200,347869115,249,249,249,249,0
|
|
20230621,154100,347869115,249,249,249,249,0
|
|
20230621,154000,347869115,249,249,249,249,0
|
|
20230621,153900,347869115,249,249,249,249,0
|
|
20230621,153800,347869115,249,249,249,249,0
|
|
20230621,153700,347869115,249,249,249,249,0
|
|
20230621,153600,347869115,249,249,249,249,0
|
|
20230621,153500,347869115,249,249,249,249,0
|
|
20230621,153400,347869115,249,249,249,249,0
|
|
20230621,153300,347869115,249,249,249,249,0
|
|
20230621,153200,347869115,249,249,249,249,0
|
|
20230621,153100,347869115,249,249,249,249,0
|
|
20230621,153000,347869115,249,249,249,249,33850
|
|
20230621,152900,339440465,249,249,249,249,0
|
|
20230621,152800,339440465,249,249,249,249,0
|
|
20230621,152700,339440465,249,249,249,249,0
|
|
20230621,152600,339440465,249,249,249,249,0
|
|
20230621,152500,339440465,249,249,249,249,0
|
|
20230621,152400,339440465,249,249,249,249,0
|
|
20230621,152300,339440465,249,249,249,249,0
|
|
20230621,152200,339440465,249,249,249,249,0
|
|
20230621,152100,339440465,249,249,249,249,0
|
|
20230621,152000,339440465,249,249,249,249,0
|
|
20230621,151900,339440465,249,249,249,248,3013
|
|
20230621,151800,338693143,249,248,249,248,2178
|
|
20230621,151700,338151590,248,248,248,248,140
|
|
20230621,151600,338116870,248,248,249,248,4010
|
|
20230621,151500,337122240,248,248,248,248,10059
|
|
20230621,151400,334627608,248,248,248,248,9152
|
|
20230621,151300,332357912,249,248,249,248,2771
|
|
20230621,151200,331670688,249,248,249,248,18421
|
|
20230621,151100,327102163,249,249,249,249,143
|
|
20230621,151000,327066556,249,249,249,249,123
|
|
20230621,150900,327035929,249,249,249,249,604
|
|
20230621,150800,326885533,249,248,249,248,5453
|
|
20230621,150700,325532736,248,249,249,248,1020
|
|
20230621,150600,325278776,248,248,248,248,0
|
|
20230621,150500,325278776,248,249,249,248,1375
|
|
20230621,150400,324936776,249,249,249,249,7
|
|
20230621,150300,324935033,249,249,249,249,30
|
|
20230621,150200,324927563,249,248,249,248,10204
|
|
20230621,150100,322386967,248,248,248,248,32863
|
|
20230621,150000,314236943,248,248,248,248,1330
|
|
20230621,145900,313907103,247,248,248,247,2465
|
|
20230621,145800,313295798,248,248,248,248,5192
|
|
20230621,145700,312008182,247,248,248,247,4033
|
|
20230621,145600,311012021,248,248,248,248,8
|
|
20230621,145500,311010037,248,248,248,247,3084
|
|
20230621,145400,310248091,248,248,248,248,21133
|
|
20230621,145300,305007107,248,248,248,248,30
|
|
20230621,145200,304999667,248,248,248,248,92
|
|
20230621,145100,304976851,248,248,248,247,1999
|
|
20230621,145000,304481137,248,248,248,248,267
|
|
20230621,144900,304414921,248,248,248,247,2247
|
|
20230621,144800,303857812,248,248,248,248,1538
|
|
20230621,144700,303476388,248,248,248,248,8335
|
|
20230621,144600,301409308,248,248,248,248,1570
|
|
20230621,144500,301019948,247,248,248,247,178043
|
|
20230621,144400,256865285,248,248,248,248,1209
|
|
20230621,144300,256565453,248,248,249,248,12326
|
|
20230621,144200,253506597,248,249,249,248,195
|
|
20230621,144100,253458122,249,249,249,249,29
|
|
20230621,144000,253450901,248,248,248,248,467
|
|
20230621,143900,253335085,249,249,249,249,404
|
|
20230621,143800,253234489,249,249,249,249,5512
|
|
20230621,143700,251862001,249,248,249,248,249
|
|
20230621,143600,251800080,249,249,249,249,500
|
|
20230621,143500,251675580,249,249,249,249,8
|
|
20230621,143400,251673588,249,249,249,248,3822
|
|
20230621,143300,250724822,249,249,249,249,0
|
|
20230621,143200,250724822,249,249,249,249,11
|
|
20230621,143100,250722083,249,249,249,249,344
|
|
20230621,143000,250636427,249,249,249,248,673
|
|
20230621,142900,250468950,248,249,249,248,20333
|
|
20230621,142800,245406283,249,249,249,248,253
|
|
20230621,142700,245343306,249,249,249,248,1843
|
|
20230621,142600,244886011,249,249,249,249,1
|
|
20230621,142500,244885762,248,248,248,248,966
|
|
20230621,142400,244646194,248,248,248,248,112
|
|
20230621,142300,244618418,248,248,248,248,139
|
|
20230621,142200,244583946,249,249,249,249,11
|
|
20230621,142100,244581207,249,249,249,249,247
|
|
20230621,142000,244519704,249,249,249,249,28
|
|
20230621,141900,244512732,249,249,249,248,13
|
|
20230621,141800,244509506,248,248,249,248,19
|
|
20230621,141700,244504793,249,249,249,249,1027
|
|
20230621,141600,244249070,249,248,249,248,164
|
|
20230621,141500,244208235,248,249,249,248,249
|
|
20230621,141400,244146422,249,249,249,249,10001
|
|
20230621,141300,241656173,249,249,249,249,40
|
|
20230621,141200,241646213,249,249,249,249,37
|
|
20230621,141100,241637000,249,249,249,249,906
|
|
20230621,141000,241411406,248,248,248,248,50
|
|
20230621,140900,241399006,249,249,249,249,55
|
|
20230621,140800,241385311,249,249,249,249,10143
|
|
20230621,140700,238859704,249,249,249,249,30
|
|
20230621,140600,238852234,249,249,249,248,149
|
|
20230621,140500,238815134,249,249,249,249,98
|
|
20230621,140400,238790732,249,249,249,249,13600
|
|
20230621,140300,235404332,249,249,249,249,51
|
|
20230621,140200,235391633,249,249,249,249,2008
|
|
20230621,140100,234891641,249,249,249,248,7703
|
|
20230621,140000,232980697,249,249,249,249,3149
|
|
20230621,135900,232196596,249,249,249,249,657
|
|
20230621,135800,232033003,249,248,249,248,1615
|
|
20230621,135700,231632383,248,249,249,248,8040
|
|
20230621,135600,229638413,249,248,249,248,201
|
|
20230621,135500,229588564,249,249,249,249,6324
|
|
20230621,135400,228013888,249,249,249,249,7291
|
|
20230621,135300,226198429,249,249,249,249,4023
|
|
20230621,135200,225196702,248,249,249,248,680
|
|
20230621,135100,225027982,249,249,249,249,0
|
|
20230621,135000,225027982,249,249,249,249,29
|
|
20230621,134900,225020761,249,249,249,249,13
|
|
20230621,134800,225017524,249,249,249,249,380
|
|
20230621,134700,224922904,249,249,249,249,5058
|
|
20230621,134600,223663462,249,249,249,248,16
|
|
20230621,134500,223659479,249,249,249,249,204
|
|
20230621,134400,223608683,249,249,249,249,4331
|
|
20230621,134300,222530264,249,249,249,249,454
|
|
20230621,134200,222417218,248,248,248,248,0
|
|
20230621,134100,222417218,248,249,249,248,21
|
|
20230621,134000,222412009,249,249,249,249,34
|
|
20230621,133900,222403543,249,249,249,249,246
|
|
20230621,133800,222342289,249,249,249,249,60
|
|
20230621,133700,222327349,249,248,249,248,34
|
|
20230621,133600,222318905,248,249,249,248,149
|
|
20230621,133500,222281848,248,248,248,248,1652
|
|
20230621,133400,221872152,249,248,249,248,328
|
|
20230621,133300,221790481,249,249,249,249,102
|
|
20230621,133200,221765083,248,249,249,248,762
|
|
20230621,133100,221576105,249,249,249,249,911
|
|
20230621,133000,221349266,249,249,249,248,1019
|
|
20230621,132900,221095538,248,249,249,248,105
|
|
20230621,132800,221069394,248,248,248,248,0
|
|
20230621,132700,221069394,248,249,249,248,2951
|
|
20230621,132600,220334875,248,249,249,248,206
|
|
20230621,132500,220283587,249,249,249,249,1729
|
|
20230621,132400,219853066,249,249,249,249,1228
|
|
20230621,132300,219547294,249,249,249,249,514
|
|
20230621,132200,219419308,249,249,249,249,418
|
|
20230621,132100,219315226,249,249,250,249,1068
|
|
20230621,132000,219049293,249,250,250,249,1685
|
|
20230621,131900,218629043,250,249,250,248,1461
|
|
20230621,131800,218265119,249,248,249,248,313
|
|
20230621,131700,218187193,249,248,249,248,1132
|
|
20230621,131600,217905339,249,249,249,249,108
|
|
20230621,131500,217878447,249,249,249,249,212
|
|
20230621,131400,217825659,249,249,249,249,385
|
|
20230621,131300,217729794,249,249,249,249,343
|
|
20230621,131200,217644387,249,248,249,248,1008
|
|
20230621,131100,217393403,249,249,249,249,1490
|
|
20230621,131000,217022393,248,249,249,248,670
|
|
20230621,130900,216856194,249,249,249,249,6
|
|
20230621,130800,216854700,249,249,249,249,304
|
|
20230621,130700,216779004,249,249,249,249,1290
|
|
20230621,130600,216457794,249,249,249,249,748
|
|
20230621,130500,216271542,250,250,250,250,16
|
|
20230621,130400,216267542,250,249,250,249,114
|
|
20230621,130300,216239155,249,250,250,249,7
|
|
20230621,130200,216237407,249,249,249,249,5955
|
|
20230621,130100,214754612,249,249,249,249,304
|
|
20230621,130000,214678916,249,249,249,249,3636
|
|
20230621,125900,213773552,249,249,249,249,4472
|
|
20230621,125800,212660024,249,249,249,249,2599
|
|
20230621,125700,212012873,249,249,249,249,202
|
|
20230621,125600,211962575,249,249,249,249,2409
|
|
20230621,125500,211362734,249,249,249,249,533
|
|
20230621,125400,211230017,249,249,249,248,109
|
|
20230621,125300,211202888,249,249,249,249,2790
|
|
20230621,125200,210508178,249,249,249,249,0
|
|
20230621,125100,210508178,249,249,249,249,2120
|
|
20230621,125000,209980298,249,249,249,249,12137
|
|
20230621,124900,206958185,249,249,249,249,1169
|
|
20230621,124800,206667104,249,249,249,249,405
|
|
20230621,124700,206566259,249,249,249,248,2171
|
|
20230621,124600,206025711,249,249,249,249,540
|
|
20230621,124500,205891251,248,249,249,248,521
|
|
20230621,124400,205762042,249,249,249,248,1718
|
|
20230621,124300,205334261,249,249,249,248,938
|
|
20230621,124200,205101536,249,249,249,248,5228
|
|
20230621,124100,203804856,248,249,249,248,14040
|
|
20230621,124000,200318896,249,249,249,248,351
|
|
20230621,123900,200231624,249,249,249,248,2650
|
|
20230621,123800,199571799,248,248,249,248,2694
|
|
20230621,123700,198903183,248,249,249,248,7
|
|
20230621,123600,198901441,249,249,249,249,418
|
|
20230621,123500,198797359,249,249,249,249,10
|
|
20230621,123400,198794869,248,249,249,248,650
|
|
20230621,123300,198633652,249,249,249,249,292
|
|
20230621,123200,198560944,249,249,249,249,1148
|
|
20230621,123100,198275092,249,249,249,249,1122
|
|
20230621,123000,197995714,249,250,250,249,29741
|
|
20230621,122900,190589365,250,249,250,249,36
|
|
20230621,122800,190580386,249,250,250,249,40
|
|
20230621,122700,190570393,250,249,250,249,921
|
|
20230621,122600,190340944,250,250,250,250,393
|
|
20230621,122500,190242694,250,250,250,250,3385
|
|
20230621,122400,189396444,250,250,250,249,6301
|
|
20230621,122300,187826194,249,249,249,249,100
|
|
20230621,122200,187801294,249,249,249,249,700
|
|
20230621,122100,187626994,249,249,249,249,90
|
|
20230621,122000,187604584,250,250,250,250,3006
|
|
20230621,121900,186853084,250,250,250,250,0
|
|
20230621,121800,186853084,250,249,250,249,556
|
|
20230621,121700,186714095,249,249,249,249,39
|
|
20230621,121600,186704384,249,249,249,249,5
|
|
20230621,121500,186703139,249,249,249,249,299
|
|
20230621,121400,186628688,250,249,250,249,6013
|
|
20230621,121300,185128438,250,250,250,250,10
|
|
20230621,121200,185125938,250,250,250,250,100
|
|
20230621,121100,185100938,250,250,250,250,100
|
|
20230621,121000,185075938,249,249,249,249,5900
|
|
20230621,120900,183606838,249,250,250,249,881
|
|
20230621,120800,183386825,250,250,250,250,60
|
|
20230621,120700,183371825,249,249,249,249,0
|
|
20230621,120600,183371825,249,249,249,249,2101
|
|
20230621,120500,182848676,249,249,249,249,1899
|
|
20230621,120400,182375825,249,249,249,249,800
|
|
20230621,120300,182176625,249,250,250,249,304
|
|
20230621,120200,182100875,250,250,250,250,8
|
|
20230621,120100,182098875,249,249,250,249,45
|
|
20230621,120000,182087666,250,250,250,250,292
|
|
20230621,115900,182014666,250,250,250,250,108
|
|
20230621,115800,181987666,250,250,250,250,1
|
|
20230621,115700,181987416,250,250,250,249,68
|
|
20230621,115600,181970422,250,250,250,250,35
|
|
20230621,115500,181961672,250,249,250,249,478
|
|
20230621,115400,181842193,250,250,250,250,10018
|
|
20230621,115300,179337693,250,250,250,250,2
|
|
20230621,115200,179337193,250,250,250,250,3101
|
|
20230621,115100,178561943,250,249,250,249,5241
|
|
20230621,115000,177254434,249,250,250,249,22
|
|
20230621,114900,177248939,249,249,249,249,6
|
|
20230621,114800,177247445,249,249,249,248,10557
|
|
20230621,114700,174627543,249,250,250,249,20075
|
|
20230621,114600,169628838,250,250,250,250,0
|
|
20230621,114500,169628838,250,250,250,250,5909
|
|
20230621,114400,168151588,250,250,250,250,1000
|
|
20230621,114300,167901588,250,250,250,250,9
|
|
20230621,114200,167899338,249,249,249,249,3343
|
|
20230621,114100,167066931,249,250,250,249,3567
|
|
20230621,114000,166178348,250,249,250,249,1757
|
|
20230621,113900,165740845,249,249,249,249,377
|
|
20230621,113800,165646972,248,250,250,248,4298
|
|
20230621,113700,164577851,249,249,249,249,200
|
|
20230621,113600,164528051,249,249,249,249,1943
|
|
20230621,113500,164044244,250,250,250,250,127
|
|
20230621,113400,164012494,250,249,250,249,2041
|
|
20230621,113300,163504244,249,249,249,249,5
|
|
20230621,113200,163502999,249,249,249,249,0
|
|
20230621,113100,163502999,249,249,249,249,2299
|
|
20230621,113000,162930548,249,249,249,249,13132
|
|
20230621,112900,159660680,249,248,249,248,21899
|
|
20230621,112800,154228697,249,249,249,248,1506
|
|
20230621,112700,153853705,249,249,249,249,4211
|
|
20230621,112600,152805166,249,249,249,249,2971
|
|
20230621,112500,152065387,249,249,249,249,1050
|
|
20230621,112400,151803937,249,249,249,249,0
|
|
20230621,112300,151803937,249,249,249,249,0
|
|
20230621,112200,151803937,249,249,249,249,1156
|
|
20230621,112100,151516093,249,249,249,249,1181
|
|
20230621,112000,151222024,250,250,250,250,1
|
|
20230621,111900,151221774,249,249,249,249,3
|
|
20230621,111800,151221027,249,250,250,249,19969
|
|
20230621,111700,146248740,249,250,250,249,105
|
|
20230621,111600,146222499,250,250,250,250,2
|
|
20230621,111500,146221999,250,249,250,249,4407
|
|
20230621,111400,145124249,249,249,249,249,1100
|
|
20230621,111300,144850349,249,249,249,249,4474
|
|
20230621,111200,143736323,249,249,249,249,0
|
|
20230621,111100,143736323,249,249,249,249,242
|
|
20230621,111000,143676065,249,249,249,249,4952
|
|
20230621,110900,142443017,249,250,250,249,4047
|
|
20230621,110800,141433267,250,250,250,250,305
|
|
20230621,110700,141357017,250,250,250,250,3375
|
|
20230621,110600,140513267,250,250,250,250,5
|
|
20230621,110500,140512017,249,249,249,249,1
|
|
20230621,110400,140511768,250,250,250,250,57
|
|
20230621,110300,140497518,250,250,250,249,5084
|
|
20230621,110200,139226520,249,249,249,249,0
|
|
20230621,110100,139226520,249,250,250,249,2048
|
|
20230621,110000,138714562,250,250,250,250,11
|
|
20230621,105900,138711812,250,249,250,249,128
|
|
20230621,105800,138679932,249,250,250,249,6323
|
|
20230621,105700,137105385,250,250,250,250,24
|
|
20230621,105600,137099385,250,250,250,250,1009
|
|
20230621,105500,136847135,250,249,250,249,10303
|
|
20230621,105400,134281385,249,250,250,249,1399
|
|
20230621,105300,133932135,249,250,250,249,4646
|
|
20230621,105200,132775135,249,249,249,249,6
|
|
20230621,105100,132773641,249,250,250,249,322
|
|
20230621,105000,132693191,250,250,250,250,208
|
|
20230621,104900,132641191,250,250,250,250,214
|
|
20230621,104800,132587691,250,250,250,250,205
|
|
20230621,104700,132536441,249,250,250,249,930
|
|
20230621,104600,132304770,250,250,250,249,3639
|
|
20230621,104500,131398021,250,250,250,250,111
|
|
20230621,104400,131370271,250,250,250,250,30
|
|
20230621,104300,131362771,250,249,250,249,1623
|
|
20230621,104200,130958621,249,250,250,249,66400
|
|
20230621,104100,114414921,250,250,250,249,6132
|
|
20230621,104000,112886932,250,250,250,250,0
|
|
20230621,103900,112886932,250,250,250,249,287
|
|
20230621,103800,112815451,250,250,250,250,1927
|
|
20230621,103700,112333701,249,250,250,249,1640
|
|
20230621,103600,111924171,250,250,250,250,424
|
|
20230621,103500,111818171,250,250,250,250,5157
|
|
20230621,103400,110528921,250,250,250,250,630
|
|
20230621,103300,110371421,250,250,250,250,9
|
|
20230621,103200,110369171,250,249,250,249,1400
|
|
20230621,103100,110020171,250,250,250,249,2612
|
|
20230621,103000,109369176,249,249,249,249,2328
|
|
20230621,102900,108789504,249,250,250,249,1108
|
|
20230621,102800,108513504,250,250,250,250,593
|
|
20230621,102700,108365254,250,250,250,249,3548
|
|
20230621,102600,107478265,249,250,250,249,5419
|
|
20230621,102500,106128386,249,250,250,249,10111
|
|
20230621,102400,103610642,250,250,250,249,459
|
|
20230621,102300,103496229,250,250,250,250,115
|
|
20230621,102200,103467479,250,250,250,250,32
|
|
20230621,102100,103459479,249,250,250,249,232
|
|
20230621,102000,103401709,250,249,250,249,37
|
|
20230621,101900,103392492,250,250,250,250,34
|
|
20230621,101800,103383992,249,250,250,249,4567
|
|
20230621,101700,102246769,250,249,250,249,10372
|
|
20230621,101600,99663769,250,250,250,250,173
|
|
20230621,101500,99620519,250,249,250,249,23422
|
|
20230621,101400,93788019,250,250,250,250,192
|
|
20230621,101300,93740019,250,250,250,249,256
|
|
20230621,101200,93676023,250,250,250,250,400
|
|
20230621,101100,93576023,250,250,250,250,5373
|
|
20230621,101000,92232773,250,250,250,250,160
|
|
20230621,100900,92192773,250,250,250,250,57
|
|
20230621,100800,92178523,250,250,250,250,3068
|
|
20230621,100700,91411523,250,250,250,249,1907
|
|
20230621,100600,90935615,249,250,250,249,10205
|
|
20230621,100500,88387839,250,250,250,250,315
|
|
20230621,100400,88309089,250,250,250,250,36
|
|
20230621,100300,88300089,251,251,251,250,14833
|
|
20230621,100200,84581494,251,250,251,250,13673
|
|
20230621,100100,81163232,250,250,250,250,13170
|
|
20230621,100000,77870732,250,251,251,250,1400
|
|
20230621,095900,77520730,250,250,251,250,1974
|
|
20230621,095800,77027218,250,251,251,250,1500
|
|
20230621,095700,76652177,251,251,251,251,5686
|
|
20230621,095600,75224991,251,251,251,251,40
|
|
20230621,095500,75214951,251,251,251,251,65
|
|
20230621,095400,75198636,251,250,251,250,123
|
|
20230621,095300,75167880,250,250,250,250,2
|
|
20230621,095200,75167380,250,251,251,250,49
|
|
20230621,095100,75155085,251,251,251,251,535
|
|
20230621,095000,75020800,251,251,251,250,1237
|
|
20230621,094900,74711517,251,251,251,251,140
|
|
20230621,094800,74676377,251,250,251,250,1139
|
|
20230621,094700,74391617,250,250,250,250,603
|
|
20230621,094600,74240867,250,250,250,250,3964
|
|
20230621,094500,73249867,250,250,250,250,7067
|
|
20230621,094400,71483117,250,250,250,250,2614
|
|
20230621,094300,70829617,250,250,250,250,15123
|
|
20230621,094200,67048867,250,250,250,250,818
|
|
20230621,094100,66844367,250,250,250,249,2255
|
|
20230621,094000,66282849,249,250,250,249,2351
|
|
20230621,093900,65695113,250,250,250,250,4737
|
|
20230621,093800,64510863,250,250,250,250,4510
|
|
20230621,093700,63383363,250,250,250,250,2106
|
|
20230621,093600,62856863,250,250,250,250,88
|
|
20230621,093500,62834863,250,249,250,249,11567
|
|
20230621,093400,59943614,249,250,250,249,47
|
|
20230621,093300,59931904,250,250,250,250,131
|
|
20230621,093200,59899154,250,250,250,250,2066
|
|
20230621,093100,59382654,250,250,250,250,2830
|
|
20230621,093000,58675154,250,250,250,249,4607
|
|
20230621,092900,57524989,250,250,250,250,5797
|
|
20230621,092800,56075739,250,250,250,250,5786
|
|
20230621,092700,54629239,250,249,250,249,11897
|
|
20230621,092600,51655279,250,250,250,250,956
|
|
20230621,092500,51416279,250,250,250,249,2318
|
|
20230621,092400,50836780,250,250,250,250,97389
|
|
20230621,092300,26489530,250,251,251,250,9665
|
|
20230621,092200,24063815,251,251,251,251,8
|
|
20230621,092100,24061807,251,251,252,251,5800
|
|
20230621,092000,22605714,252,252,252,252,500
|
|
20230621,091900,22479714,251,251,251,251,2565
|
|
20230621,091800,21835899,251,251,251,251,5242
|
|
20230621,091700,20520157,251,252,252,251,27868
|
|
20230621,091600,13525239,252,252,252,252,1
|
|
20230621,091500,13524987,251,251,251,251,3030
|
|
20230621,091400,12764457,252,252,252,251,6312
|
|
20230621,091300,11175133,252,252,252,251,357
|
|
20230621,091200,11085269,252,252,252,252,800
|
|
20230621,091100,10883669,252,252,252,252,2154
|
|
20230621,091000,10340861,252,252,252,252,46
|
|
20230621,090900,10329269,252,252,252,252,1005
|
|
20230621,090800,10076009,251,251,251,251,3591
|
|
20230621,090700,9174668,251,251,251,251,3790
|
|
20230621,090600,8223378,251,251,251,250,885
|
|
20230621,090500,8001253,251,251,251,251,250
|
|
20230621,090400,7938503,251,251,251,251,157
|
|
20230621,090300,7899096,251,252,252,251,7069
|
|
20230621,090200,6124768,252,251,252,250,5766
|
|
20230621,090100,4678898,251,250,252,250,521
|
|
20230621,090000,4548622,251,251,251,251,18122
|