606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190300,55174114,1409,1409,1409,1409,413
|
|
20230714,190200,55174114,1409,1409,1409,1409,0
|
|
20230714,190100,55174114,1409,1409,1409,1409,0
|
|
20230714,190000,55174114,1409,1409,1409,1409,0
|
|
20230714,185900,55174114,1409,1409,1409,1409,0
|
|
20230714,185800,55174114,1409,1409,1409,1409,0
|
|
20230714,185700,55174114,1409,1409,1409,1409,0
|
|
20230714,185600,55174114,1409,1409,1409,1409,0
|
|
20230714,185500,55174114,1409,1409,1409,1409,0
|
|
20230714,185400,55174114,1409,1409,1409,1409,0
|
|
20230714,185300,55174114,1409,1409,1409,1409,0
|
|
20230714,185200,55174114,1409,1409,1409,1409,0
|
|
20230714,185100,55174114,1409,1409,1409,1409,0
|
|
20230714,185000,55174114,1409,1409,1409,1409,0
|
|
20230714,184900,55174114,1409,1409,1409,1409,0
|
|
20230714,184800,55174114,1409,1409,1409,1409,0
|
|
20230714,184700,55174114,1409,1409,1409,1409,0
|
|
20230714,184600,55174114,1409,1409,1409,1409,0
|
|
20230714,184500,55174114,1409,1409,1409,1409,0
|
|
20230714,184400,55174114,1409,1409,1409,1409,0
|
|
20230714,184300,55174114,1409,1409,1409,1409,0
|
|
20230714,184200,55174114,1409,1409,1409,1409,0
|
|
20230714,184100,55174114,1409,1409,1409,1409,0
|
|
20230714,184000,55174114,1409,1409,1409,1409,0
|
|
20230714,183900,55174114,1409,1409,1409,1409,0
|
|
20230714,183800,55174114,1409,1409,1409,1409,0
|
|
20230714,183700,55174114,1409,1409,1409,1409,0
|
|
20230714,183600,55174114,1409,1409,1409,1409,0
|
|
20230714,183500,55174114,1409,1409,1409,1409,0
|
|
20230714,183400,55174114,1409,1409,1409,1409,0
|
|
20230714,183300,55174114,1409,1409,1409,1409,413
|
|
20230714,183200,55174114,1409,1409,1409,1409,0
|
|
20230714,183100,55174114,1409,1409,1409,1409,0
|
|
20230714,183000,55174114,1409,1409,1409,1409,0
|
|
20230714,182900,55174114,1409,1409,1409,1409,0
|
|
20230714,182800,55174114,1409,1409,1409,1409,0
|
|
20230714,182700,55174114,1409,1409,1409,1409,0
|
|
20230714,182600,55174114,1409,1409,1409,1409,0
|
|
20230714,182500,55174114,1409,1409,1409,1409,0
|
|
20230714,182400,55174114,1409,1409,1409,1409,0
|
|
20230714,182300,55174114,1409,1409,1409,1409,0
|
|
20230714,182200,55174114,1409,1409,1409,1409,0
|
|
20230714,182100,55174114,1409,1409,1409,1409,0
|
|
20230714,182000,55174114,1409,1409,1409,1409,0
|
|
20230714,181900,55174114,1409,1409,1409,1409,0
|
|
20230714,181800,55174114,1409,1409,1409,1409,0
|
|
20230714,181700,55174114,1409,1409,1409,1409,0
|
|
20230714,181600,55174114,1409,1409,1409,1409,0
|
|
20230714,181500,55174114,1409,1409,1409,1409,0
|
|
20230714,181400,55174114,1409,1409,1409,1409,0
|
|
20230714,181300,55174114,1409,1409,1409,1409,0
|
|
20230714,181200,55174114,1409,1409,1409,1409,0
|
|
20230714,181100,55174114,1409,1409,1409,1409,0
|
|
20230714,181000,55174114,1409,1409,1409,1409,0
|
|
20230714,180900,55174114,1409,1409,1409,1409,0
|
|
20230714,180800,55174114,1409,1409,1409,1409,0
|
|
20230714,180700,55174114,1409,1409,1409,1409,0
|
|
20230714,180600,55174114,1409,1409,1409,1409,0
|
|
20230714,180500,55174114,1409,1409,1409,1409,0
|
|
20230714,180400,55174114,1409,1409,1409,1409,0
|
|
20230714,180300,55174114,1409,1409,1409,1409,413
|
|
20230714,180200,55174114,1409,1409,1409,1409,0
|
|
20230714,180100,55174114,1409,1409,1409,1409,0
|
|
20230714,180000,55174114,1409,1409,1409,1409,0
|
|
20230714,175900,55174114,1409,1409,1409,1409,0
|
|
20230714,175800,55174114,1409,1409,1409,1409,0
|
|
20230714,175700,55174114,1409,1409,1409,1409,0
|
|
20230714,175600,55174114,1409,1409,1409,1409,0
|
|
20230714,175500,55174114,1409,1409,1409,1409,0
|
|
20230714,175400,55174114,1409,1409,1409,1409,0
|
|
20230714,175300,55174114,1409,1409,1409,1409,0
|
|
20230714,175200,55174114,1409,1409,1409,1409,0
|
|
20230714,175100,55174114,1409,1409,1409,1409,0
|
|
20230714,175000,55174114,1409,1409,1409,1409,0
|
|
20230714,174900,55174114,1409,1409,1409,1409,0
|
|
20230714,174800,55174114,1409,1409,1409,1409,0
|
|
20230714,174700,55174114,1409,1409,1409,1409,0
|
|
20230714,174600,55174114,1409,1409,1409,1409,0
|
|
20230714,174500,55174114,1409,1409,1409,1409,0
|
|
20230714,174400,55174114,1409,1409,1409,1409,0
|
|
20230714,174300,55174114,1409,1409,1409,1409,0
|
|
20230714,174200,55174114,1409,1409,1409,1409,0
|
|
20230714,174100,55174114,1409,1409,1409,1409,0
|
|
20230714,174000,55174114,1409,1409,1409,1409,0
|
|
20230714,173900,55174114,1409,1409,1409,1409,0
|
|
20230714,173800,55174114,1409,1409,1409,1409,0
|
|
20230714,173700,55174114,1409,1409,1409,1409,0
|
|
20230714,173600,55174114,1409,1409,1409,1409,0
|
|
20230714,173500,55174114,1409,1409,1409,1409,0
|
|
20230714,173400,55174114,1409,1409,1409,1409,0
|
|
20230714,173300,55174114,1409,1409,1409,1409,413
|
|
20230714,173200,55174114,1409,1409,1409,1409,0
|
|
20230714,173100,55174114,1409,1409,1409,1409,0
|
|
20230714,173000,55174114,1409,1409,1409,1409,0
|
|
20230714,172900,55174114,1409,1409,1409,1409,0
|
|
20230714,172800,55174114,1409,1409,1409,1409,0
|
|
20230714,172700,55174114,1409,1409,1409,1409,0
|
|
20230714,172600,55174114,1409,1409,1409,1409,0
|
|
20230714,172500,55174114,1409,1409,1409,1409,0
|
|
20230714,172400,55174114,1409,1409,1409,1409,0
|
|
20230714,172300,55174114,1409,1409,1409,1409,0
|
|
20230714,172200,55174114,1409,1409,1409,1409,0
|
|
20230714,172100,55174114,1409,1409,1409,1409,0
|
|
20230714,172000,55174114,1409,1409,1409,1409,0
|
|
20230714,171900,55174114,1409,1409,1409,1409,0
|
|
20230714,171800,55174114,1409,1409,1409,1409,0
|
|
20230714,171700,55174114,1409,1409,1409,1409,0
|
|
20230714,171600,55174114,1409,1409,1409,1409,0
|
|
20230714,171500,55174114,1409,1409,1409,1409,0
|
|
20230714,171400,55174114,1409,1409,1409,1409,0
|
|
20230714,171300,55174114,1409,1409,1409,1409,0
|
|
20230714,171200,55174114,1409,1409,1409,1409,0
|
|
20230714,171100,55174114,1409,1409,1409,1409,0
|
|
20230714,171000,55174114,1409,1409,1409,1409,0
|
|
20230714,170900,55174114,1409,1409,1409,1409,0
|
|
20230714,170800,55174114,1409,1409,1409,1409,0
|
|
20230714,170700,55174114,1409,1409,1409,1409,0
|
|
20230714,170600,55174114,1409,1409,1409,1409,0
|
|
20230714,170500,55174114,1409,1409,1409,1409,0
|
|
20230714,170400,55174114,1409,1409,1409,1409,0
|
|
20230714,170300,55174114,1409,1409,1409,1409,413
|
|
20230714,170200,55174114,1409,1409,1409,1409,0
|
|
20230714,170100,55174114,1409,1409,1409,1409,0
|
|
20230714,170000,55174114,1409,1409,1409,1409,0
|
|
20230714,165900,55174114,1409,1409,1409,1409,0
|
|
20230714,165800,55174114,1409,1409,1409,1409,0
|
|
20230714,165700,55174114,1409,1409,1409,1409,0
|
|
20230714,165600,55174114,1409,1409,1409,1409,0
|
|
20230714,165500,55174114,1409,1409,1409,1409,0
|
|
20230714,165400,55174114,1409,1409,1409,1409,0
|
|
20230714,165300,55174114,1409,1409,1409,1409,0
|
|
20230714,165200,55174114,1409,1409,1409,1409,0
|
|
20230714,165100,55174114,1409,1409,1409,1409,0
|
|
20230714,165000,55174114,1409,1409,1409,1409,0
|
|
20230714,164900,55174114,1409,1409,1409,1409,0
|
|
20230714,164800,55174114,1409,1409,1409,1409,0
|
|
20230714,164700,55174114,1409,1409,1409,1409,0
|
|
20230714,164600,55174114,1409,1409,1409,1409,0
|
|
20230714,164500,55174114,1409,1409,1409,1409,0
|
|
20230714,164400,55174114,1409,1409,1409,1409,0
|
|
20230714,164300,55174114,1409,1409,1409,1409,0
|
|
20230714,164200,55174114,1409,1409,1409,1409,0
|
|
20230714,164100,55174114,1409,1409,1409,1409,0
|
|
20230714,164000,55174114,1409,1409,1409,1409,0
|
|
20230714,163900,55174114,1409,1409,1409,1409,0
|
|
20230714,163800,55174114,1409,1409,1409,1409,0
|
|
20230714,163700,55174114,1409,1409,1409,1409,0
|
|
20230714,163600,55174114,1409,1409,1409,1409,0
|
|
20230714,163500,55174114,1409,1409,1409,1409,0
|
|
20230714,163400,55174114,1409,1409,1409,1409,0
|
|
20230714,163300,55174114,1409,1409,1409,1409,413
|
|
20230714,163200,55174114,1409,1409,1409,1409,0
|
|
20230714,163100,55174114,1409,1409,1409,1409,0
|
|
20230714,163000,55174114,1409,1409,1409,1409,0
|
|
20230714,162900,55174114,1409,1409,1409,1409,0
|
|
20230714,162800,55174114,1409,1409,1409,1409,0
|
|
20230714,162700,55174114,1409,1409,1409,1409,0
|
|
20230714,162600,55174114,1409,1409,1409,1409,0
|
|
20230714,162500,55174114,1409,1409,1409,1409,0
|
|
20230714,162400,55174114,1409,1409,1409,1409,0
|
|
20230714,162300,55174114,1409,1409,1409,1409,0
|
|
20230714,162200,55174114,1409,1409,1409,1409,0
|
|
20230714,162100,55174114,1409,1409,1409,1409,0
|
|
20230714,162000,55174114,1409,1409,1409,1409,0
|
|
20230714,161900,55174114,1409,1409,1409,1409,0
|
|
20230714,161800,55174114,1409,1409,1409,1409,0
|
|
20230714,161700,55174114,1409,1409,1409,1409,0
|
|
20230714,161600,55174114,1409,1409,1409,1409,0
|
|
20230714,161500,55174114,1409,1409,1409,1409,0
|
|
20230714,161400,55174114,1409,1409,1409,1409,0
|
|
20230714,161300,55174114,1409,1409,1409,1409,0
|
|
20230714,161200,55174114,1409,1409,1409,1409,0
|
|
20230714,161100,55174114,1409,1409,1409,1409,0
|
|
20230714,161000,55174114,1409,1409,1409,1409,0
|
|
20230714,160900,55174114,1409,1409,1409,1409,0
|
|
20230714,160800,55174114,1409,1409,1409,1409,0
|
|
20230714,160700,55174114,1409,1409,1409,1409,0
|
|
20230714,160600,55174114,1409,1409,1409,1409,0
|
|
20230714,160500,55174114,1409,1409,1409,1409,0
|
|
20230714,160400,55174114,1409,1409,1409,1409,0
|
|
20230714,160300,55174114,1409,1409,1409,1409,413
|
|
20230714,160200,55174114,1409,1409,1409,1409,0
|
|
20230714,160100,55174114,1409,1409,1409,1409,0
|
|
20230714,160000,55174114,1409,1409,1409,1409,0
|
|
20230714,155900,55174114,1409,1409,1409,1409,0
|
|
20230714,155800,55174114,1409,1409,1409,1409,0
|
|
20230714,155700,55174114,1409,1409,1409,1409,0
|
|
20230714,155600,55174114,1409,1409,1409,1409,0
|
|
20230714,155500,55174114,1409,1409,1409,1409,0
|
|
20230714,155400,55174114,1409,1409,1409,1409,0
|
|
20230714,155300,55174114,1409,1409,1409,1409,0
|
|
20230714,155200,55174114,1409,1409,1409,1409,0
|
|
20230714,155100,55174114,1409,1409,1409,1409,0
|
|
20230714,155000,55174114,1409,1409,1409,1409,0
|
|
20230714,154900,55174114,1409,1409,1409,1409,0
|
|
20230714,154800,55174114,1409,1409,1409,1409,0
|
|
20230714,154700,55174114,1409,1409,1409,1409,0
|
|
20230714,154600,55174114,1409,1409,1409,1409,0
|
|
20230714,154500,55174114,1409,1409,1409,1409,0
|
|
20230714,154400,55174114,1409,1409,1409,1409,0
|
|
20230714,154300,55174114,1409,1409,1409,1409,0
|
|
20230714,154200,55174114,1409,1409,1409,1409,0
|
|
20230714,154100,55174114,1409,1409,1409,1409,0
|
|
20230714,154000,55174114,1409,1409,1409,1409,0
|
|
20230714,153900,55174114,1409,1409,1409,1409,0
|
|
20230714,153800,55174114,1409,1409,1409,1409,0
|
|
20230714,153700,55174114,1409,1409,1409,1409,0
|
|
20230714,153600,55174114,1409,1409,1409,1409,0
|
|
20230714,153500,55174114,1409,1409,1409,1409,0
|
|
20230714,153400,55174114,1409,1409,1409,1409,0
|
|
20230714,153300,55174114,1409,1409,1409,1409,413
|
|
20230714,153200,55174114,1409,1409,1409,1409,0
|
|
20230714,153100,55174114,1409,1409,1409,1409,0
|
|
20230714,153000,55174114,1409,1409,1409,1409,413
|
|
20230714,152900,54592197,1398,1398,1398,1398,0
|
|
20230714,152800,54592197,1398,1398,1398,1398,0
|
|
20230714,152700,54592197,1398,1398,1398,1398,0
|
|
20230714,152600,54592197,1398,1398,1398,1398,0
|
|
20230714,152500,54592197,1398,1398,1398,1398,0
|
|
20230714,152400,54592197,1398,1398,1398,1398,0
|
|
20230714,152300,54592197,1398,1398,1398,1398,0
|
|
20230714,152200,54592197,1398,1398,1398,1398,0
|
|
20230714,152100,54592197,1398,1398,1398,1398,0
|
|
20230714,152000,54592197,1398,1398,1398,1398,0
|
|
20230714,151900,54592197,1398,1398,1398,1398,55
|
|
20230714,151800,54515307,1398,1398,1398,1398,670
|
|
20230714,151700,53578647,1397,1397,1397,1397,0
|
|
20230714,151600,53578647,1397,1397,1397,1397,0
|
|
20230714,151500,53578647,1397,1397,1397,1397,0
|
|
20230714,151400,53578647,1397,1397,1397,1397,0
|
|
20230714,151300,53578647,1397,1397,1397,1397,0
|
|
20230714,151200,53578647,1397,1397,1397,1397,257
|
|
20230714,151100,53219618,1399,1399,1399,1399,0
|
|
20230714,151000,53219618,1399,1399,1399,1399,0
|
|
20230714,150900,53219618,1399,1399,1399,1399,0
|
|
20230714,150800,53219618,1399,1399,1399,1399,0
|
|
20230714,150700,53219618,1399,1397,1399,1397,21
|
|
20230714,150600,53190279,1400,1400,1400,1400,0
|
|
20230714,150500,53190279,1400,1400,1400,1400,10
|
|
20230714,150400,53176279,1400,1397,1400,1397,21
|
|
20230714,150300,53146939,1400,1400,1400,1400,0
|
|
20230714,150200,53146939,1400,1400,1400,1400,0
|
|
20230714,150100,53146939,1400,1400,1400,1400,0
|
|
20230714,150000,53146939,1400,1400,1400,1400,10
|
|
20230714,145900,53132939,1401,1401,1401,1401,1
|
|
20230714,145800,53131538,1396,1397,1397,1396,100
|
|
20230714,145700,52991913,1400,1400,1400,1400,20
|
|
20230714,145600,52963913,1400,1400,1400,1400,0
|
|
20230714,145500,52963913,1400,1400,1400,1400,0
|
|
20230714,145400,52963913,1400,1400,1400,1400,221
|
|
20230714,145300,52654513,1400,1400,1400,1400,0
|
|
20230714,145200,52654513,1400,1400,1400,1400,0
|
|
20230714,145100,52654513,1400,1400,1400,1400,0
|
|
20230714,145000,52654513,1400,1400,1400,1400,0
|
|
20230714,144900,52654513,1400,1400,1400,1400,0
|
|
20230714,144800,52654513,1400,1400,1400,1400,3
|
|
20230714,144700,52650313,1400,1400,1400,1400,0
|
|
20230714,144600,52650313,1400,1400,1400,1400,0
|
|
20230714,144500,52650313,1400,1400,1400,1400,0
|
|
20230714,144400,52650313,1400,1400,1400,1400,880
|
|
20230714,144300,51418313,1401,1401,1401,1401,0
|
|
20230714,144200,51418313,1401,1401,1401,1401,0
|
|
20230714,144100,51418313,1401,1401,1401,1401,0
|
|
20230714,144000,51418313,1401,1401,1401,1401,0
|
|
20230714,143900,51418313,1401,1401,1401,1401,0
|
|
20230714,143800,51418313,1401,1401,1401,1401,0
|
|
20230714,143700,51418313,1401,1401,1401,1401,0
|
|
20230714,143600,51418313,1401,1401,1401,1401,0
|
|
20230714,143500,51418313,1401,1401,1401,1401,1
|
|
20230714,143400,51416912,1401,1401,1401,1401,0
|
|
20230714,143300,51416912,1401,1401,1401,1401,0
|
|
20230714,143200,51416912,1401,1398,1401,1398,114
|
|
20230714,143100,51257537,1397,1397,1397,1397,0
|
|
20230714,143000,51257537,1397,1397,1397,1397,20
|
|
20230714,142900,51229597,1396,1397,1397,1396,420
|
|
20230714,142800,50643257,1396,1398,1398,1396,2134
|
|
20230714,142700,47663042,1398,1398,1398,1398,0
|
|
20230714,142600,47663042,1398,1398,1398,1398,0
|
|
20230714,142500,47663042,1398,1398,1398,1398,0
|
|
20230714,142400,47663042,1398,1398,1398,1398,0
|
|
20230714,142300,47663042,1398,1398,1398,1398,2500
|
|
20230714,142200,44168042,1399,1399,1399,1399,0
|
|
20230714,142100,44168042,1399,1399,1399,1399,500
|
|
20230714,142000,43468542,1400,1400,1400,1400,120
|
|
20230714,141900,43300542,1402,1402,1402,1402,0
|
|
20230714,141800,43300542,1402,1402,1402,1402,0
|
|
20230714,141700,43300542,1402,1402,1402,1402,0
|
|
20230714,141600,43300542,1402,1402,1402,1402,0
|
|
20230714,141500,43300542,1402,1402,1402,1402,0
|
|
20230714,141400,43300542,1402,1402,1402,1402,0
|
|
20230714,141300,43300542,1402,1402,1402,1402,0
|
|
20230714,141200,43300542,1402,1402,1402,1402,1
|
|
20230714,141100,43299140,1403,1403,1403,1403,0
|
|
20230714,141000,43299140,1403,1403,1403,1403,0
|
|
20230714,140900,43299140,1403,1398,1403,1398,265
|
|
20230714,140800,42928665,1398,1398,1398,1398,0
|
|
20230714,140700,42928665,1398,1398,1398,1398,0
|
|
20230714,140600,42928665,1398,1398,1398,1398,0
|
|
20230714,140500,42928665,1398,1398,1398,1398,0
|
|
20230714,140400,42928665,1398,1398,1398,1398,6
|
|
20230714,140300,42920277,1399,1399,1399,1399,0
|
|
20230714,140200,42920277,1399,1399,1399,1399,0
|
|
20230714,140100,42920277,1399,1399,1399,1399,50
|
|
20230714,140000,42850327,1400,1400,1400,1400,0
|
|
20230714,135900,42850327,1400,1400,1400,1400,315
|
|
20230714,135800,42409327,1403,1403,1403,1403,0
|
|
20230714,135700,42409327,1403,1403,1403,1403,0
|
|
20230714,135600,42409327,1403,1403,1403,1403,0
|
|
20230714,135500,42409327,1403,1403,1403,1403,0
|
|
20230714,135400,42409327,1403,1403,1403,1403,1
|
|
20230714,135300,42407924,1403,1403,1403,1403,0
|
|
20230714,135200,42407924,1403,1403,1403,1403,1
|
|
20230714,135100,42406521,1398,1398,1398,1398,0
|
|
20230714,135000,42406521,1398,1398,1398,1398,0
|
|
20230714,134900,42406521,1398,1398,1398,1398,0
|
|
20230714,134800,42406521,1398,1398,1398,1398,0
|
|
20230714,134700,42406521,1398,1398,1398,1398,0
|
|
20230714,134600,42406521,1398,1400,1400,1398,2500
|
|
20230714,134500,38909682,1403,1403,1403,1403,0
|
|
20230714,134400,38909682,1403,1403,1403,1403,0
|
|
20230714,134300,38909682,1403,1403,1403,1403,0
|
|
20230714,134200,38909682,1403,1403,1403,1403,0
|
|
20230714,134100,38909682,1403,1403,1403,1403,178
|
|
20230714,134000,38659948,1403,1403,1403,1403,0
|
|
20230714,133900,38659948,1403,1403,1403,1403,0
|
|
20230714,133800,38659948,1403,1403,1403,1403,1
|
|
20230714,133700,38658545,1400,1400,1400,1400,0
|
|
20230714,133600,38658545,1400,1400,1400,1400,0
|
|
20230714,133500,38658545,1400,1400,1400,1400,0
|
|
20230714,133400,38658545,1400,1400,1400,1400,0
|
|
20230714,133300,38658545,1400,1400,1400,1400,0
|
|
20230714,133200,38658545,1400,1400,1400,1400,0
|
|
20230714,133100,38658545,1400,1400,1400,1400,2834
|
|
20230714,133000,34690945,1399,1399,1399,1399,0
|
|
20230714,132900,34690945,1399,1399,1399,1399,0
|
|
20230714,132800,34690945,1399,1399,1399,1399,20
|
|
20230714,132700,34662965,1399,1399,1399,1399,0
|
|
20230714,132600,34662965,1399,1399,1399,1399,0
|
|
20230714,132500,34662965,1399,1400,1400,1399,299
|
|
20230714,132400,34244430,1400,1400,1400,1400,540
|
|
20230714,132300,33488430,1400,1400,1400,1400,1024
|
|
20230714,132200,32054830,1403,1403,1403,1403,0
|
|
20230714,132100,32054830,1403,1403,1403,1403,0
|
|
20230714,132000,32054830,1403,1403,1403,1403,3
|
|
20230714,131900,32050621,1403,1403,1403,1403,0
|
|
20230714,131800,32050621,1403,1403,1403,1403,1
|
|
20230714,131700,32049218,1400,1400,1400,1400,0
|
|
20230714,131600,32049218,1400,1400,1400,1400,0
|
|
20230714,131500,32049218,1400,1400,1400,1400,0
|
|
20230714,131400,32049218,1400,1400,1400,1400,50
|
|
20230714,131300,31979218,1400,1400,1400,1400,12
|
|
20230714,131200,31962418,1400,1400,1400,1400,0
|
|
20230714,131100,31962418,1400,1400,1400,1400,0
|
|
20230714,131000,31962418,1400,1400,1400,1400,0
|
|
20230714,130900,31962418,1400,1400,1400,1400,0
|
|
20230714,130800,31962418,1400,1400,1400,1400,0
|
|
20230714,130700,31962418,1400,1400,1400,1400,0
|
|
20230714,130600,31962418,1400,1400,1400,1400,0
|
|
20230714,130500,31962418,1400,1400,1400,1400,0
|
|
20230714,130400,31962418,1400,1400,1400,1400,0
|
|
20230714,130300,31962418,1400,1400,1400,1400,0
|
|
20230714,130200,31962418,1400,1400,1400,1400,10
|
|
20230714,130100,31948418,1400,1400,1400,1400,0
|
|
20230714,130000,31948418,1400,1400,1400,1400,0
|
|
20230714,125900,31948418,1400,1400,1400,1400,0
|
|
20230714,125800,31948418,1400,1401,1401,1400,2720
|
|
20230714,125700,28139440,1401,1401,1401,1401,0
|
|
20230714,125600,28139440,1401,1401,1401,1401,0
|
|
20230714,125500,28139440,1401,1401,1401,1401,0
|
|
20230714,125400,28139440,1401,1401,1401,1401,92
|
|
20230714,125300,28010548,1402,1402,1402,1402,5
|
|
20230714,125200,28003538,1403,1403,1403,1403,0
|
|
20230714,125100,28003538,1403,1403,1403,1403,0
|
|
20230714,125000,28003538,1403,1403,1403,1403,34
|
|
20230714,124900,27955836,1403,1403,1403,1403,62
|
|
20230714,124800,27868850,1403,1403,1403,1403,0
|
|
20230714,124700,27868850,1403,1403,1403,1403,0
|
|
20230714,124600,27868850,1403,1403,1403,1403,0
|
|
20230714,124500,27868850,1403,1403,1403,1403,0
|
|
20230714,124400,27868850,1403,1403,1403,1403,0
|
|
20230714,124300,27868850,1403,1403,1403,1403,0
|
|
20230714,124200,27868850,1403,1403,1403,1403,4
|
|
20230714,124100,27863238,1403,1403,1403,1403,20
|
|
20230714,124000,27835178,1403,1403,1403,1403,0
|
|
20230714,123900,27835178,1403,1403,1403,1403,1
|
|
20230714,123800,27833775,1404,1404,1404,1404,0
|
|
20230714,123700,27833775,1404,1404,1404,1404,0
|
|
20230714,123600,27833775,1404,1404,1404,1404,0
|
|
20230714,123500,27833775,1404,1404,1404,1404,0
|
|
20230714,123400,27833775,1404,1404,1404,1404,0
|
|
20230714,123300,27833775,1404,1404,1404,1404,0
|
|
20230714,123200,27833775,1404,1404,1404,1404,0
|
|
20230714,123100,27833775,1404,1404,1404,1404,0
|
|
20230714,123000,27833775,1404,1404,1404,1404,0
|
|
20230714,122900,27833775,1404,1404,1404,1404,0
|
|
20230714,122800,27833775,1404,1404,1404,1404,0
|
|
20230714,122700,27833775,1404,1404,1404,1404,0
|
|
20230714,122600,27833775,1404,1404,1404,1404,0
|
|
20230714,122500,27833775,1404,1404,1404,1404,0
|
|
20230714,122400,27833775,1404,1404,1404,1404,0
|
|
20230714,122300,27833775,1404,1404,1404,1404,0
|
|
20230714,122200,27833775,1404,1404,1404,1404,0
|
|
20230714,122100,27833775,1404,1404,1404,1404,0
|
|
20230714,122000,27833775,1404,1404,1404,1404,0
|
|
20230714,121900,27833775,1404,1404,1404,1404,0
|
|
20230714,121800,27833775,1404,1404,1404,1404,0
|
|
20230714,121700,27833775,1404,1404,1404,1404,0
|
|
20230714,121600,27833775,1404,1404,1404,1404,0
|
|
20230714,121500,27833775,1404,1404,1404,1404,0
|
|
20230714,121400,27833775,1404,1404,1404,1404,0
|
|
20230714,121300,27833775,1404,1404,1404,1404,0
|
|
20230714,121200,27833775,1404,1404,1404,1404,0
|
|
20230714,121100,27833775,1404,1404,1404,1404,0
|
|
20230714,121000,27833775,1404,1404,1404,1404,0
|
|
20230714,120900,27833775,1404,1404,1404,1404,0
|
|
20230714,120800,27833775,1404,1404,1404,1404,0
|
|
20230714,120700,27833775,1404,1404,1404,1404,0
|
|
20230714,120600,27833775,1404,1404,1404,1404,0
|
|
20230714,120500,27833775,1404,1404,1404,1404,0
|
|
20230714,120400,27833775,1404,1404,1404,1404,313
|
|
20230714,120300,27394323,1404,1404,1404,1404,0
|
|
20230714,120200,27394323,1404,1404,1404,1404,0
|
|
20230714,120100,27394323,1404,1404,1404,1404,0
|
|
20230714,120000,27394323,1404,1404,1404,1404,0
|
|
20230714,115900,27394323,1404,1404,1404,1404,0
|
|
20230714,115800,27394323,1404,1404,1404,1404,0
|
|
20230714,115700,27394323,1404,1404,1404,1404,0
|
|
20230714,115600,27394323,1404,1404,1404,1404,0
|
|
20230714,115500,27394323,1404,1404,1404,1404,0
|
|
20230714,115400,27394323,1404,1404,1404,1404,0
|
|
20230714,115300,27394323,1404,1404,1404,1404,5
|
|
20230714,115200,27387303,1404,1404,1404,1404,0
|
|
20230714,115100,27387303,1404,1404,1404,1404,1
|
|
20230714,115000,27385899,1401,1401,1401,1401,0
|
|
20230714,114900,27385899,1401,1401,1401,1401,0
|
|
20230714,114800,27385899,1401,1401,1401,1401,0
|
|
20230714,114700,27385899,1401,1401,1401,1401,50
|
|
20230714,114600,27315849,1401,1401,1401,1401,0
|
|
20230714,114500,27315849,1401,1401,1401,1401,10
|
|
20230714,114400,27301839,1403,1403,1403,1403,0
|
|
20230714,114300,27301839,1403,1403,1403,1403,0
|
|
20230714,114200,27301839,1403,1403,1403,1403,0
|
|
20230714,114100,27301839,1403,1403,1403,1403,0
|
|
20230714,114000,27301839,1403,1403,1403,1403,0
|
|
20230714,113900,27301839,1403,1403,1403,1403,0
|
|
20230714,113800,27301839,1403,1403,1403,1403,0
|
|
20230714,113700,27301839,1403,1403,1403,1403,0
|
|
20230714,113600,27301839,1403,1403,1403,1403,0
|
|
20230714,113500,27301839,1403,1403,1403,1403,0
|
|
20230714,113400,27301839,1403,1403,1403,1403,0
|
|
20230714,113300,27301839,1403,1403,1403,1403,0
|
|
20230714,113200,27301839,1403,1403,1403,1403,0
|
|
20230714,113100,27301839,1403,1403,1403,1403,70
|
|
20230714,113000,27203629,1403,1403,1403,1403,0
|
|
20230714,112900,27203629,1403,1403,1403,1403,0
|
|
20230714,112800,27203629,1403,1403,1403,1403,0
|
|
20230714,112700,27203629,1403,1403,1403,1403,0
|
|
20230714,112600,27203629,1403,1403,1403,1403,0
|
|
20230714,112500,27203629,1403,1403,1403,1403,746
|
|
20230714,112400,26156991,1403,1403,1403,1403,0
|
|
20230714,112300,26156991,1403,1403,1403,1403,272
|
|
20230714,112200,25775375,1403,1403,1403,1403,0
|
|
20230714,112100,25775375,1403,1403,1403,1403,0
|
|
20230714,112000,25775375,1403,1403,1403,1403,0
|
|
20230714,111900,25775375,1403,1403,1403,1403,0
|
|
20230714,111800,25775375,1403,1403,1403,1403,0
|
|
20230714,111700,25775375,1403,1403,1403,1403,0
|
|
20230714,111600,25775375,1403,1403,1403,1403,9
|
|
20230714,111500,25762748,1403,1403,1403,1403,20
|
|
20230714,111400,25734688,1403,1403,1403,1403,0
|
|
20230714,111300,25734688,1403,1403,1403,1403,0
|
|
20230714,111200,25734688,1403,1403,1403,1403,0
|
|
20230714,111100,25734688,1403,1403,1403,1403,0
|
|
20230714,111000,25734688,1403,1403,1403,1403,0
|
|
20230714,110900,25734688,1403,1403,1403,1403,0
|
|
20230714,110800,25734688,1403,1403,1403,1403,0
|
|
20230714,110700,25734688,1403,1403,1403,1403,0
|
|
20230714,110600,25734688,1403,1403,1403,1403,0
|
|
20230714,110500,25734688,1403,1403,1403,1403,0
|
|
20230714,110400,25734688,1403,1403,1403,1403,0
|
|
20230714,110300,25734688,1403,1403,1403,1403,0
|
|
20230714,110200,25734688,1403,1403,1403,1403,0
|
|
20230714,110100,25734688,1403,1403,1403,1403,0
|
|
20230714,110000,25734688,1403,1403,1403,1403,0
|
|
20230714,105900,25734688,1403,1403,1403,1403,30
|
|
20230714,105800,25692598,1403,1403,1403,1403,0
|
|
20230714,105700,25692598,1403,1403,1403,1403,0
|
|
20230714,105600,25692598,1403,1403,1403,1403,1
|
|
20230714,105500,25691195,1398,1398,1398,1398,0
|
|
20230714,105400,25691195,1398,1398,1398,1398,0
|
|
20230714,105300,25691195,1398,1398,1398,1398,0
|
|
20230714,105200,25691195,1398,1398,1398,1398,8
|
|
20230714,105100,25680011,1398,1398,1398,1398,0
|
|
20230714,105000,25680011,1398,1398,1398,1398,200
|
|
20230714,104900,25400411,1398,1398,1398,1398,1
|
|
20230714,104800,25399013,1398,1398,1398,1398,0
|
|
20230714,104700,25399013,1398,1398,1398,1398,0
|
|
20230714,104600,25399013,1398,1398,1398,1398,0
|
|
20230714,104500,25399013,1398,1398,1398,1398,0
|
|
20230714,104400,25399013,1398,1398,1398,1398,0
|
|
20230714,104300,25399013,1398,1398,1398,1398,1
|
|
20230714,104200,25397615,1403,1403,1403,1403,4
|
|
20230714,104100,25392003,1403,1403,1403,1403,0
|
|
20230714,104000,25392003,1403,1403,1403,1403,0
|
|
20230714,103900,25392003,1403,1403,1403,1403,0
|
|
20230714,103800,25392003,1403,1403,1403,1403,0
|
|
20230714,103700,25392003,1403,1403,1403,1403,0
|
|
20230714,103600,25392003,1403,1403,1403,1403,0
|
|
20230714,103500,25392003,1403,1403,1403,1403,0
|
|
20230714,103400,25392003,1403,1403,1403,1403,0
|
|
20230714,103300,25392003,1403,1403,1403,1403,0
|
|
20230714,103200,25392003,1403,1403,1403,1403,0
|
|
20230714,103100,25392003,1403,1403,1403,1403,0
|
|
20230714,103000,25392003,1403,1403,1403,1403,1
|
|
20230714,102900,25390600,1398,1398,1398,1398,0
|
|
20230714,102800,25390600,1398,1398,1398,1398,435
|
|
20230714,102700,24782470,1398,1399,1399,1398,1565
|
|
20230714,102600,22594438,1399,1399,1399,1399,0
|
|
20230714,102500,22594438,1399,1399,1399,1399,0
|
|
20230714,102400,22594438,1399,1399,1399,1399,0
|
|
20230714,102300,22594438,1399,1399,1399,1399,0
|
|
20230714,102200,22594438,1399,1399,1399,1399,0
|
|
20230714,102100,22594438,1399,1399,1399,1399,0
|
|
20230714,102000,22594438,1399,1399,1399,1399,0
|
|
20230714,101900,22594438,1399,1399,1399,1399,0
|
|
20230714,101800,22594438,1399,1399,1399,1399,2716
|
|
20230714,101700,18794754,1399,1399,1399,1399,0
|
|
20230714,101600,18794754,1399,1399,1399,1399,901
|
|
20230714,101500,17534255,1399,1399,1399,1399,119
|
|
20230714,101400,17367774,1398,1398,1398,1398,0
|
|
20230714,101300,17367774,1398,1398,1398,1398,0
|
|
20230714,101200,17367774,1398,1398,1398,1398,30
|
|
20230714,101100,17325834,1398,1398,1398,1398,20
|
|
20230714,101000,17297874,1397,1397,1397,1397,0
|
|
20230714,100900,17297874,1397,1399,1399,1397,289
|
|
20230714,100800,16894050,1398,1399,1399,1398,684
|
|
20230714,100700,15937799,1400,1400,1400,1400,20
|
|
20230714,100600,15909799,1400,1400,1400,1400,0
|
|
20230714,100500,15909799,1400,1400,1400,1400,92
|
|
20230714,100400,15780999,1404,1404,1404,1404,0
|
|
20230714,100300,15780999,1404,1404,1404,1404,0
|
|
20230714,100200,15780999,1404,1404,1404,1404,0
|
|
20230714,100100,15780999,1404,1404,1404,1404,1
|
|
20230714,100000,15779595,1400,1400,1400,1400,139
|
|
20230714,095900,15584995,1400,1399,1400,1399,51
|
|
20230714,095800,15513596,1398,1398,1398,1398,0
|
|
20230714,095700,15513596,1398,1399,1399,1398,300
|
|
20230714,095600,15094067,1400,1400,1400,1400,20
|
|
20230714,095500,15066067,1400,1400,1400,1400,0
|
|
20230714,095400,15066067,1400,1400,1400,1400,1
|
|
20230714,095300,15064667,1400,1400,1400,1400,20
|
|
20230714,095200,15036667,1400,1400,1400,1400,20
|
|
20230714,095100,15008667,1399,1399,1399,1399,0
|
|
20230714,095000,15008667,1399,1399,1399,1399,0
|
|
20230714,094900,15008667,1399,1399,1399,1399,0
|
|
20230714,094800,15008667,1399,1399,1399,1399,0
|
|
20230714,094700,15008667,1399,1399,1399,1399,0
|
|
20230714,094600,15008667,1399,1399,1399,1399,0
|
|
20230714,094500,15008667,1399,1399,1399,1399,0
|
|
20230714,094400,15008667,1399,1399,1399,1399,2
|
|
20230714,094300,15005869,1400,1400,1400,1400,2
|
|
20230714,094200,15003069,1403,1403,1403,1403,0
|
|
20230714,094100,15003069,1403,1403,1403,1403,0
|
|
20230714,094000,15003069,1403,1403,1403,1400,199
|
|
20230714,093900,14723926,1403,1403,1403,1403,145
|
|
20230714,093800,14520491,1400,1404,1404,1400,638
|
|
20230714,093700,13626026,1404,1404,1404,1404,0
|
|
20230714,093600,13626026,1404,1404,1404,1404,0
|
|
20230714,093500,13626026,1404,1404,1404,1404,0
|
|
20230714,093400,13626026,1404,1400,1404,1400,122
|
|
20230714,093300,13455222,1404,1404,1404,1404,0
|
|
20230714,093200,13455222,1404,1404,1404,1404,0
|
|
20230714,093100,13455222,1404,1404,1404,1404,5
|
|
20230714,093000,13448202,1404,1404,1404,1404,0
|
|
20230714,092900,13448202,1404,1404,1404,1404,0
|
|
20230714,092800,13448202,1404,1404,1404,1404,95
|
|
20230714,092700,13314822,1399,1399,1399,1399,0
|
|
20230714,092600,13314822,1399,1399,1399,1399,0
|
|
20230714,092500,13314822,1399,1399,1399,1399,0
|
|
20230714,092400,13314822,1399,1399,1399,1399,414
|
|
20230714,092300,12735636,1400,1400,1400,1400,1135
|
|
20230714,092200,11146636,1401,1401,1401,1401,550
|
|
20230714,092100,10376086,1404,1404,1404,1404,0
|
|
20230714,092000,10376086,1404,1404,1404,1404,0
|
|
20230714,091900,10376086,1404,1404,1404,1404,215
|
|
20230714,091800,10074226,1404,1404,1404,1404,192
|
|
20230714,091700,9804658,1404,1404,1404,1404,0
|
|
20230714,091600,9804658,1404,1404,1404,1404,0
|
|
20230714,091500,9804658,1404,1404,1404,1404,125
|
|
20230714,091400,9629158,1403,1403,1403,1403,130
|
|
20230714,091300,9446768,1404,1404,1404,1404,145
|
|
20230714,091200,9243188,1404,1404,1404,1404,130
|
|
20230714,091100,9060668,1401,1403,1403,1401,2807
|
|
20230714,091000,5126794,1403,1403,1403,1403,70
|
|
20230714,090900,5028584,1402,1402,1402,1402,0
|
|
20230714,090800,5028584,1402,1402,1402,1401,1294
|
|
20230714,090700,3214398,1403,1404,1404,1402,658
|
|
20230714,090600,2291298,1405,1404,1405,1404,46
|
|
20230714,090500,2226706,1415,1415,1415,1415,0
|
|
20230714,090400,2226706,1415,1415,1415,1415,1
|
|
20230714,090300,2225291,1402,1405,1405,1402,2
|
|
20230714,090200,2222484,1408,1408,1408,1408,0
|
|
20230714,090100,2222484,1408,1408,1408,1408,0
|
|
20230714,090000,2222484,1408,1415,1415,1408,1578
|