654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195100,592079155,1214,1214,1214,1214,6170
|
|
20230810,195000,592079155,1214,1214,1214,1214,0
|
|
20230810,194900,592079155,1214,1214,1214,1214,0
|
|
20230810,194800,592079155,1214,1214,1214,1214,0
|
|
20230810,194700,592079155,1214,1214,1214,1214,0
|
|
20230810,194600,592079155,1214,1214,1214,1214,0
|
|
20230810,194500,592079155,1214,1214,1214,1214,0
|
|
20230810,194400,592079155,1214,1214,1214,1214,0
|
|
20230810,194300,592079155,1214,1214,1214,1214,0
|
|
20230810,194200,592079155,1214,1214,1214,1214,0
|
|
20230810,194100,592079155,1214,1214,1214,1214,0
|
|
20230810,194000,592079155,1214,1214,1214,1214,0
|
|
20230810,193900,592079155,1214,1214,1214,1214,0
|
|
20230810,193800,592079155,1214,1214,1214,1214,0
|
|
20230810,193700,592079155,1214,1214,1214,1214,0
|
|
20230810,193600,592079155,1214,1214,1214,1214,0
|
|
20230810,193500,592079155,1214,1214,1214,1214,0
|
|
20230810,193400,592079155,1214,1214,1214,1214,0
|
|
20230810,193300,592079155,1214,1214,1214,1214,0
|
|
20230810,193200,592079155,1214,1214,1214,1214,0
|
|
20230810,193100,592079155,1214,1214,1214,1214,0
|
|
20230810,193000,592079155,1214,1214,1214,1214,0
|
|
20230810,192900,592079155,1214,1214,1214,1214,0
|
|
20230810,192800,592079155,1214,1214,1214,1214,0
|
|
20230810,192700,592079155,1214,1214,1214,1214,0
|
|
20230810,192600,592079155,1214,1214,1214,1214,0
|
|
20230810,192500,592079155,1214,1214,1214,1214,0
|
|
20230810,192400,592079155,1214,1214,1214,1214,0
|
|
20230810,192300,592079155,1214,1214,1214,1214,0
|
|
20230810,192200,592079155,1214,1214,1214,1214,0
|
|
20230810,192100,592079155,1214,1214,1214,1214,6170
|
|
20230810,192000,592079155,1214,1214,1214,1214,0
|
|
20230810,191900,592079155,1214,1214,1214,1214,0
|
|
20230810,191800,592079155,1214,1214,1214,1214,0
|
|
20230810,191700,592079155,1214,1214,1214,1214,0
|
|
20230810,191600,592079155,1214,1214,1214,1214,0
|
|
20230810,191500,592079155,1214,1214,1214,1214,0
|
|
20230810,191400,592079155,1214,1214,1214,1214,0
|
|
20230810,191300,592079155,1214,1214,1214,1214,0
|
|
20230810,191200,592079155,1214,1214,1214,1214,0
|
|
20230810,191100,592079155,1214,1214,1214,1214,0
|
|
20230810,191000,592079155,1214,1214,1214,1214,0
|
|
20230810,190900,592079155,1214,1214,1214,1214,0
|
|
20230810,190800,592079155,1214,1214,1214,1214,0
|
|
20230810,190700,592079155,1214,1214,1214,1214,0
|
|
20230810,190600,592079155,1214,1214,1214,1214,0
|
|
20230810,190500,592079155,1214,1214,1214,1214,0
|
|
20230810,190400,592079155,1214,1214,1214,1214,0
|
|
20230810,190300,592079155,1214,1214,1214,1214,0
|
|
20230810,190200,592079155,1214,1214,1214,1214,0
|
|
20230810,190100,592079155,1214,1214,1214,1214,0
|
|
20230810,190000,592079155,1214,1214,1214,1214,0
|
|
20230810,185900,592079155,1214,1214,1214,1214,0
|
|
20230810,185800,592079155,1214,1214,1214,1214,0
|
|
20230810,185700,592079155,1214,1214,1214,1214,0
|
|
20230810,185600,592079155,1214,1214,1214,1214,0
|
|
20230810,185500,592079155,1214,1214,1214,1214,0
|
|
20230810,185400,592079155,1214,1214,1214,1214,0
|
|
20230810,185300,592079155,1214,1214,1214,1214,0
|
|
20230810,185200,592079155,1214,1214,1214,1214,0
|
|
20230810,185100,592079155,1214,1214,1214,1214,6170
|
|
20230810,185000,592079155,1214,1214,1214,1214,0
|
|
20230810,184900,592079155,1214,1214,1214,1214,0
|
|
20230810,184800,592079155,1214,1214,1214,1214,0
|
|
20230810,184700,592079155,1214,1214,1214,1214,0
|
|
20230810,184600,592079155,1214,1214,1214,1214,0
|
|
20230810,184500,592079155,1214,1214,1214,1214,0
|
|
20230810,184400,592079155,1214,1214,1214,1214,0
|
|
20230810,184300,592079155,1214,1214,1214,1214,0
|
|
20230810,184200,592079155,1214,1214,1214,1214,0
|
|
20230810,184100,592079155,1214,1214,1214,1214,0
|
|
20230810,184000,592079155,1214,1214,1214,1214,0
|
|
20230810,183900,592079155,1214,1214,1214,1214,0
|
|
20230810,183800,592079155,1214,1214,1214,1214,0
|
|
20230810,183700,592079155,1214,1214,1214,1214,0
|
|
20230810,183600,592079155,1214,1214,1214,1214,0
|
|
20230810,183500,592079155,1214,1214,1214,1214,0
|
|
20230810,183400,592079155,1214,1214,1214,1214,0
|
|
20230810,183300,592079155,1214,1214,1214,1214,0
|
|
20230810,183200,592079155,1214,1214,1214,1214,0
|
|
20230810,183100,592079155,1214,1214,1214,1214,0
|
|
20230810,183000,592079155,1214,1214,1214,1214,0
|
|
20230810,182900,592079155,1214,1214,1214,1214,0
|
|
20230810,182800,592079155,1214,1214,1214,1214,0
|
|
20230810,182700,592079155,1214,1214,1214,1214,0
|
|
20230810,182600,592079155,1214,1214,1214,1214,0
|
|
20230810,182500,592079155,1214,1214,1214,1214,0
|
|
20230810,182400,592079155,1214,1214,1214,1214,0
|
|
20230810,182300,592079155,1214,1214,1214,1214,0
|
|
20230810,182200,592079155,1214,1214,1214,1214,0
|
|
20230810,182100,592079155,1214,1214,1214,1214,6170
|
|
20230810,182000,592079155,1214,1214,1214,1214,0
|
|
20230810,181900,592079155,1214,1214,1214,1214,0
|
|
20230810,181800,592079155,1214,1214,1214,1214,0
|
|
20230810,181700,592079155,1214,1214,1214,1214,0
|
|
20230810,181600,592079155,1214,1214,1214,1214,0
|
|
20230810,181500,592079155,1214,1214,1214,1214,0
|
|
20230810,181400,592079155,1214,1214,1214,1214,0
|
|
20230810,181300,592079155,1214,1214,1214,1214,0
|
|
20230810,181200,592079155,1214,1214,1214,1214,0
|
|
20230810,181100,592079155,1214,1214,1214,1214,0
|
|
20230810,181000,592079155,1214,1214,1214,1214,0
|
|
20230810,180900,592079155,1214,1214,1214,1214,0
|
|
20230810,180800,592079155,1214,1214,1214,1214,0
|
|
20230810,180700,592079155,1214,1214,1214,1214,0
|
|
20230810,180600,592079155,1214,1214,1214,1214,0
|
|
20230810,180500,592079155,1214,1214,1214,1214,0
|
|
20230810,180400,592079155,1214,1214,1214,1214,0
|
|
20230810,180300,592079155,1214,1214,1214,1214,0
|
|
20230810,180200,592079155,1214,1214,1214,1214,0
|
|
20230810,180100,592079155,1214,1214,1214,1214,0
|
|
20230810,180000,592079155,1214,1214,1214,1214,0
|
|
20230810,175900,592079155,1214,1214,1214,1214,0
|
|
20230810,175800,592079155,1214,1214,1214,1214,0
|
|
20230810,175700,592079155,1214,1214,1214,1214,0
|
|
20230810,175600,592079155,1214,1214,1214,1214,0
|
|
20230810,175500,592079155,1214,1214,1214,1214,0
|
|
20230810,175400,592079155,1214,1214,1214,1214,0
|
|
20230810,175300,592079155,1214,1214,1214,1214,0
|
|
20230810,175200,592079155,1214,1214,1214,1214,0
|
|
20230810,175100,592079155,1214,1214,1214,1214,6170
|
|
20230810,175000,592079155,1214,1214,1214,1214,0
|
|
20230810,174900,592079155,1214,1214,1214,1214,0
|
|
20230810,174800,592079155,1214,1214,1214,1214,0
|
|
20230810,174700,592079155,1214,1214,1214,1214,0
|
|
20230810,174600,592079155,1214,1214,1214,1214,0
|
|
20230810,174500,592079155,1214,1214,1214,1214,0
|
|
20230810,174400,592079155,1214,1214,1214,1214,0
|
|
20230810,174300,592079155,1214,1214,1214,1214,0
|
|
20230810,174200,592079155,1214,1214,1214,1214,0
|
|
20230810,174100,592079155,1214,1214,1214,1214,0
|
|
20230810,174000,592079155,1214,1214,1214,1214,0
|
|
20230810,173900,592079155,1214,1214,1214,1214,0
|
|
20230810,173800,592079155,1214,1214,1214,1214,0
|
|
20230810,173700,592079155,1214,1214,1214,1214,0
|
|
20230810,173600,592079155,1214,1214,1214,1214,0
|
|
20230810,173500,592079155,1214,1214,1214,1214,0
|
|
20230810,173400,592079155,1214,1214,1214,1214,0
|
|
20230810,173300,592079155,1214,1214,1214,1214,0
|
|
20230810,173200,592079155,1214,1214,1214,1214,0
|
|
20230810,173100,592079155,1214,1214,1214,1214,0
|
|
20230810,173000,592079155,1214,1214,1214,1214,0
|
|
20230810,172900,592079155,1214,1214,1214,1214,0
|
|
20230810,172800,592079155,1214,1214,1214,1214,0
|
|
20230810,172700,592079155,1214,1214,1214,1214,0
|
|
20230810,172600,592079155,1214,1214,1214,1214,0
|
|
20230810,172500,592079155,1214,1214,1214,1214,0
|
|
20230810,172400,592079155,1214,1214,1214,1214,0
|
|
20230810,172300,592079155,1214,1214,1214,1214,0
|
|
20230810,172200,592079155,1214,1214,1214,1214,0
|
|
20230810,172100,592079155,1214,1214,1214,1214,6170
|
|
20230810,172000,592079155,1214,1214,1214,1214,0
|
|
20230810,171900,592079155,1214,1214,1214,1214,0
|
|
20230810,171800,592079155,1214,1214,1214,1214,0
|
|
20230810,171700,592079155,1214,1214,1214,1214,0
|
|
20230810,171600,592079155,1214,1214,1214,1214,0
|
|
20230810,171500,592079155,1214,1214,1214,1214,0
|
|
20230810,171400,592079155,1214,1214,1214,1214,0
|
|
20230810,171300,592079155,1214,1214,1214,1214,0
|
|
20230810,171200,592079155,1214,1214,1214,1214,0
|
|
20230810,171100,592079155,1214,1214,1214,1214,0
|
|
20230810,171000,592079155,1214,1214,1214,1214,0
|
|
20230810,170900,592079155,1214,1214,1214,1214,0
|
|
20230810,170800,592079155,1214,1214,1214,1214,0
|
|
20230810,170700,592079155,1214,1214,1214,1214,0
|
|
20230810,170600,592079155,1214,1214,1214,1214,0
|
|
20230810,170500,592079155,1214,1214,1214,1214,0
|
|
20230810,170400,592079155,1214,1214,1214,1214,0
|
|
20230810,170300,592079155,1214,1214,1214,1214,0
|
|
20230810,170200,592079155,1214,1214,1214,1214,0
|
|
20230810,170100,592079155,1214,1214,1214,1214,0
|
|
20230810,170000,592079155,1214,1214,1214,1214,0
|
|
20230810,165900,592079155,1214,1214,1214,1214,0
|
|
20230810,165800,592079155,1214,1214,1214,1214,0
|
|
20230810,165700,592079155,1214,1214,1214,1214,0
|
|
20230810,165600,592079155,1214,1214,1214,1214,0
|
|
20230810,165500,592079155,1214,1214,1214,1214,0
|
|
20230810,165400,592079155,1214,1214,1214,1214,0
|
|
20230810,165300,592079155,1214,1214,1214,1214,0
|
|
20230810,165200,592079155,1214,1214,1214,1214,0
|
|
20230810,165100,592079155,1214,1214,1214,1214,6170
|
|
20230810,165000,592079155,1214,1214,1214,1214,0
|
|
20230810,164900,592079155,1214,1214,1214,1214,0
|
|
20230810,164800,592079155,1214,1214,1214,1214,0
|
|
20230810,164700,592079155,1214,1214,1214,1214,0
|
|
20230810,164600,592079155,1214,1214,1214,1214,0
|
|
20230810,164500,592079155,1214,1214,1214,1214,0
|
|
20230810,164400,592079155,1214,1214,1214,1214,0
|
|
20230810,164300,592079155,1214,1214,1214,1214,0
|
|
20230810,164200,592079155,1214,1214,1214,1214,0
|
|
20230810,164100,592079155,1214,1214,1214,1214,0
|
|
20230810,164000,592079155,1214,1214,1214,1214,0
|
|
20230810,163900,592079155,1214,1214,1214,1214,0
|
|
20230810,163800,592079155,1214,1214,1214,1214,0
|
|
20230810,163700,592079155,1214,1214,1214,1214,0
|
|
20230810,163600,592079155,1214,1214,1214,1214,0
|
|
20230810,163500,592079155,1214,1214,1214,1214,0
|
|
20230810,163400,592079155,1214,1214,1214,1214,0
|
|
20230810,163300,592079155,1214,1214,1214,1214,0
|
|
20230810,163200,592079155,1214,1214,1214,1214,0
|
|
20230810,163100,592079155,1214,1214,1214,1214,0
|
|
20230810,163000,592079155,1214,1214,1214,1214,0
|
|
20230810,162900,592079155,1214,1214,1214,1214,0
|
|
20230810,162800,592079155,1214,1214,1214,1214,0
|
|
20230810,162700,592079155,1214,1214,1214,1214,0
|
|
20230810,162600,592079155,1214,1214,1214,1214,0
|
|
20230810,162500,592079155,1214,1214,1214,1214,0
|
|
20230810,162400,592079155,1214,1214,1214,1214,0
|
|
20230810,162300,592079155,1214,1214,1214,1214,0
|
|
20230810,162200,592079155,1214,1214,1214,1214,0
|
|
20230810,162100,592079155,1214,1214,1214,1214,6170
|
|
20230810,162000,592079155,1214,1214,1214,1214,0
|
|
20230810,161900,592079155,1214,1214,1214,1214,0
|
|
20230810,161800,592079155,1214,1214,1214,1214,0
|
|
20230810,161700,592079155,1214,1214,1214,1214,0
|
|
20230810,161600,592079155,1214,1214,1214,1214,0
|
|
20230810,161500,592079155,1214,1214,1214,1214,0
|
|
20230810,161400,592079155,1214,1214,1214,1214,0
|
|
20230810,161300,592079155,1214,1214,1214,1214,0
|
|
20230810,161200,592079155,1214,1214,1214,1214,0
|
|
20230810,161100,592079155,1214,1214,1214,1214,0
|
|
20230810,161000,592079155,1214,1214,1214,1214,0
|
|
20230810,160900,592079155,1214,1214,1214,1214,0
|
|
20230810,160800,592079155,1214,1214,1214,1214,0
|
|
20230810,160700,592079155,1214,1214,1214,1214,0
|
|
20230810,160600,592079155,1214,1214,1214,1214,0
|
|
20230810,160500,592079155,1214,1214,1214,1214,0
|
|
20230810,160400,592079155,1214,1214,1214,1214,0
|
|
20230810,160300,592079155,1214,1214,1214,1214,0
|
|
20230810,160200,592079155,1214,1214,1214,1214,0
|
|
20230810,160100,592079155,1214,1214,1214,1214,0
|
|
20230810,160000,592079155,1214,1214,1214,1214,0
|
|
20230810,155900,592079155,1214,1214,1214,1214,0
|
|
20230810,155800,592079155,1214,1214,1214,1214,0
|
|
20230810,155700,592079155,1214,1214,1214,1214,0
|
|
20230810,155600,592079155,1214,1214,1214,1214,0
|
|
20230810,155500,592079155,1214,1214,1214,1214,0
|
|
20230810,155400,592079155,1214,1214,1214,1214,0
|
|
20230810,155300,592079155,1214,1214,1214,1214,0
|
|
20230810,155200,592079155,1214,1214,1214,1214,0
|
|
20230810,155100,592079155,1214,1214,1214,1214,6170
|
|
20230810,155000,592079155,1214,1214,1214,1214,0
|
|
20230810,154900,592079155,1214,1214,1214,1214,0
|
|
20230810,154800,592079155,1214,1214,1214,1214,0
|
|
20230810,154700,592079155,1214,1214,1214,1214,0
|
|
20230810,154600,592079155,1214,1214,1214,1214,0
|
|
20230810,154500,592079155,1214,1214,1214,1214,0
|
|
20230810,154400,592079155,1214,1214,1214,1214,0
|
|
20230810,154300,592079155,1214,1214,1214,1214,0
|
|
20230810,154200,592079155,1214,1214,1214,1214,0
|
|
20230810,154100,592079155,1214,1214,1214,1214,0
|
|
20230810,154000,592079155,1214,1214,1214,1214,0
|
|
20230810,153900,592079155,1214,1214,1214,1214,0
|
|
20230810,153800,592079155,1214,1214,1214,1214,0
|
|
20230810,153700,592079155,1214,1214,1214,1214,0
|
|
20230810,153600,592079155,1214,1214,1214,1214,0
|
|
20230810,153500,592079155,1214,1214,1214,1214,0
|
|
20230810,153400,592079155,1214,1214,1214,1214,0
|
|
20230810,153300,592079155,1214,1214,1214,1214,0
|
|
20230810,153200,592079155,1214,1214,1214,1214,0
|
|
20230810,153100,592079155,1214,1214,1214,1214,0
|
|
20230810,153000,592079155,1214,1214,1214,1214,6170
|
|
20230810,152900,584588775,1212,1212,1212,1212,0
|
|
20230810,152800,584588775,1212,1212,1212,1212,0
|
|
20230810,152700,584588775,1212,1212,1212,1212,0
|
|
20230810,152600,584588775,1212,1212,1212,1212,0
|
|
20230810,152500,584588775,1212,1212,1212,1212,0
|
|
20230810,152400,584588775,1212,1212,1212,1212,0
|
|
20230810,152300,584588775,1212,1212,1212,1212,0
|
|
20230810,152200,584588775,1212,1212,1212,1212,0
|
|
20230810,152100,584588775,1212,1212,1212,1212,0
|
|
20230810,152000,584588775,1212,1212,1212,1212,0
|
|
20230810,151900,584588775,1212,1212,1212,1212,0
|
|
20230810,151800,584588775,1212,1212,1212,1212,0
|
|
20230810,151700,584588775,1212,1210,1212,1210,469
|
|
20230810,151600,584021282,1210,1211,1211,1209,1394
|
|
20230810,151500,582333234,1212,1211,1212,1211,7
|
|
20230810,151400,582324754,1212,1212,1214,1212,92
|
|
20230810,151300,582213248,1212,1212,1212,1212,25
|
|
20230810,151200,582182948,1212,1212,1212,1212,510
|
|
20230810,151100,581564828,1213,1215,1215,1212,189
|
|
20230810,151000,581335260,1215,1215,1216,1215,20
|
|
20230810,150900,581310958,1216,1216,1216,1215,35
|
|
20230810,150800,581268420,1216,1215,1216,1215,301
|
|
20230810,150700,580902704,1215,1215,1215,1215,10
|
|
20230810,150600,580890554,1215,1215,1215,1215,1
|
|
20230810,150500,580889339,1216,1216,1216,1216,4
|
|
20230810,150400,580884475,1216,1216,1216,1216,7
|
|
20230810,150300,580875963,1216,1216,1216,1216,8
|
|
20230810,150200,580866235,1216,1215,1216,1215,11
|
|
20230810,150100,580852860,1216,1215,1216,1215,51
|
|
20230810,150000,580790845,1216,1216,1216,1216,85
|
|
20230810,145900,580687485,1217,1217,1217,1217,427
|
|
20230810,145800,580167826,1217,1217,1217,1217,0
|
|
20230810,145700,580167826,1217,1217,1217,1217,3
|
|
20230810,145600,580164175,1215,1216,1217,1215,3091
|
|
20230810,145500,576402435,1216,1215,1216,1213,16045
|
|
20230810,145400,556902954,1215,1215,1215,1215,69
|
|
20230810,145300,556819119,1215,1215,1215,1215,25
|
|
20230810,145200,556788744,1215,1215,1215,1215,4
|
|
20230810,145100,556783884,1213,1213,1213,1213,4
|
|
20230810,145000,556779032,1215,1215,1215,1215,213
|
|
20230810,144900,556520237,1213,1214,1214,1213,2255
|
|
20230810,144800,553784058,1215,1215,1215,1215,40
|
|
20230810,144700,553735458,1215,1215,1215,1215,11
|
|
20230810,144600,553722093,1213,1214,1214,1213,1500
|
|
20230810,144500,551902253,1214,1214,1214,1214,895
|
|
20230810,144400,550815723,1214,1214,1214,1214,1
|
|
20230810,144300,550814509,1214,1214,1214,1214,5
|
|
20230810,144200,550808439,1212,1212,1212,1212,0
|
|
20230810,144100,550808439,1212,1212,1212,1212,0
|
|
20230810,144000,550808439,1212,1212,1212,1212,500
|
|
20230810,143900,550202439,1212,1212,1212,1212,315
|
|
20230810,143800,549820659,1215,1215,1215,1215,10
|
|
20230810,143700,549808509,1215,1215,1215,1215,0
|
|
20230810,143600,549808509,1215,1215,1215,1215,1500
|
|
20230810,143500,547986009,1214,1214,1214,1214,2505
|
|
20230810,143400,544944939,1214,1213,1214,1213,7846
|
|
20230810,143300,535422073,1213,1213,1213,1213,0
|
|
20230810,143200,535422073,1213,1213,1213,1213,11
|
|
20230810,143100,535408730,1213,1213,1213,1213,6
|
|
20230810,143000,535401452,1213,1213,1213,1213,2
|
|
20230810,142900,535399026,1212,1212,1212,1212,38
|
|
20230810,142800,535352970,1212,1212,1212,1212,800
|
|
20230810,142700,534383370,1212,1212,1212,1212,0
|
|
20230810,142600,534383370,1212,1212,1212,1212,0
|
|
20230810,142500,534383370,1212,1212,1212,1212,0
|
|
20230810,142400,534383370,1212,1212,1212,1212,101
|
|
20230810,142300,534260958,1213,1212,1213,1212,983
|
|
20230810,142200,533069144,1212,1212,1212,1212,2415
|
|
20230810,142100,530142164,1211,1211,1211,1211,0
|
|
20230810,142000,530142164,1211,1211,1211,1211,0
|
|
20230810,141900,530142164,1211,1212,1212,1211,88
|
|
20230810,141800,530035509,1212,1211,1212,1211,5658
|
|
20230810,141700,523178585,1211,1211,1211,1211,5000
|
|
20230810,141600,517123585,1211,1211,1211,1211,50
|
|
20230810,141500,517063035,1207,1207,1207,1207,101
|
|
20230810,141400,516941128,1207,1207,1207,1207,50
|
|
20230810,141300,516880778,1207,1207,1207,1207,101
|
|
20230810,141200,516758871,1211,1210,1211,1210,3961
|
|
20230810,141100,511962101,1211,1211,1211,1211,0
|
|
20230810,141000,511962101,1211,1211,1211,1211,0
|
|
20230810,140900,511962101,1211,1211,1211,1211,0
|
|
20230810,140800,511962101,1211,1211,1211,1211,2500
|
|
20230810,140700,508934601,1210,1210,1210,1210,0
|
|
20230810,140600,508934601,1210,1210,1210,1210,1442
|
|
20230810,140500,507189781,1209,1209,1209,1209,0
|
|
20230810,140400,507189781,1209,1209,1209,1209,869
|
|
20230810,140300,506139160,1207,1207,1207,1207,0
|
|
20230810,140200,506139160,1207,1207,1207,1207,0
|
|
20230810,140100,506139160,1207,1207,1207,1207,3
|
|
20230810,140000,506135539,1207,1207,1207,1207,0
|
|
20230810,135900,506135539,1207,1207,1207,1207,0
|
|
20230810,135800,506135539,1207,1207,1207,1207,0
|
|
20230810,135700,506135539,1207,1207,1207,1207,0
|
|
20230810,135600,506135539,1207,1208,1208,1207,489
|
|
20230810,135500,505545016,1209,1209,1209,1209,1011
|
|
20230810,135400,504322717,1210,1210,1210,1210,0
|
|
20230810,135300,504322717,1210,1210,1210,1210,40
|
|
20230810,135200,504274317,1210,1210,1210,1210,0
|
|
20230810,135100,504274317,1210,1210,1210,1210,60
|
|
20230810,135000,504201717,1209,1209,1209,1209,0
|
|
20230810,134900,504201717,1209,1209,1209,1209,0
|
|
20230810,134800,504201717,1209,1209,1209,1209,0
|
|
20230810,134700,504201717,1209,1209,1209,1209,2933
|
|
20230810,134600,500655720,1209,1208,1209,1208,2072
|
|
20230810,134500,498152743,1208,1208,1208,1207,84
|
|
20230810,134400,498051273,1206,1206,1206,1206,0
|
|
20230810,134300,498051273,1206,1206,1206,1206,0
|
|
20230810,134200,498051273,1206,1206,1206,1206,3474
|
|
20230810,134100,493861629,1208,1208,1208,1208,20
|
|
20230810,134000,493837469,1206,1206,1206,1206,0
|
|
20230810,133900,493837469,1206,1206,1206,1206,0
|
|
20230810,133800,493837469,1206,1206,1206,1206,0
|
|
20230810,133700,493837469,1206,1206,1206,1206,0
|
|
20230810,133600,493837469,1206,1206,1206,1206,0
|
|
20230810,133500,493837469,1206,1207,1207,1206,204
|
|
20230810,133400,493591345,1208,1208,1208,1208,0
|
|
20230810,133300,493591345,1208,1208,1208,1208,0
|
|
20230810,133200,493591345,1208,1208,1208,1208,100
|
|
20230810,133100,493470545,1208,1208,1208,1208,0
|
|
20230810,133000,493470545,1208,1208,1208,1208,0
|
|
20230810,132900,493470545,1208,1208,1208,1208,0
|
|
20230810,132800,493470545,1208,1208,1208,1208,0
|
|
20230810,132700,493470545,1208,1208,1208,1208,0
|
|
20230810,132600,493470545,1208,1208,1208,1208,0
|
|
20230810,132500,493470545,1208,1208,1208,1208,154
|
|
20230810,132400,493284513,1208,1208,1208,1208,99
|
|
20230810,132300,493164921,1208,1208,1208,1208,0
|
|
20230810,132200,493164921,1208,1208,1208,1208,0
|
|
20230810,132100,493164921,1208,1208,1208,1208,1
|
|
20230810,132000,493163713,1204,1204,1204,1204,687
|
|
20230810,131900,492336565,1204,1204,1204,1203,482
|
|
20230810,131800,491756708,1204,1206,1206,1204,11
|
|
20230810,131700,491743462,1203,1203,1203,1203,0
|
|
20230810,131600,491743462,1203,1203,1203,1203,300
|
|
20230810,131500,491382562,1207,1203,1207,1203,32
|
|
20230810,131400,491344058,1203,1203,1203,1203,0
|
|
20230810,131300,491344058,1203,1206,1206,1203,4770
|
|
20230810,131200,485599883,1207,1207,1207,1207,0
|
|
20230810,131100,485599883,1207,1207,1207,1207,0
|
|
20230810,131000,485599883,1207,1207,1207,1207,0
|
|
20230810,130900,485599883,1207,1207,1207,1207,0
|
|
20230810,130800,485599883,1207,1207,1207,1207,0
|
|
20230810,130700,485599883,1207,1207,1207,1207,122
|
|
20230810,130600,485452629,1206,1207,1207,1206,360
|
|
20230810,130500,485018409,1207,1207,1207,1207,50
|
|
20230810,130400,484958059,1207,1207,1207,1207,0
|
|
20230810,130300,484958059,1207,1208,1208,1207,1010
|
|
20230810,130200,483738979,1208,1208,1208,1208,0
|
|
20230810,130100,483738979,1208,1208,1208,1208,0
|
|
20230810,130000,483738979,1208,1208,1208,1208,0
|
|
20230810,125900,483738979,1208,1208,1208,1208,48
|
|
20230810,125800,483680995,1208,1208,1208,1208,1
|
|
20230810,125700,483679787,1209,1209,1209,1209,49
|
|
20230810,125600,483620546,1210,1210,1210,1210,116
|
|
20230810,125500,483480186,1211,1211,1211,1211,0
|
|
20230810,125400,483480186,1211,1211,1211,1211,189
|
|
20230810,125300,483251307,1212,1212,1212,1212,0
|
|
20230810,125200,483251307,1212,1212,1212,1211,3
|
|
20230810,125100,483247672,1211,1211,1211,1211,0
|
|
20230810,125000,483247672,1211,1211,1211,1211,0
|
|
20230810,124900,483247672,1211,1211,1211,1211,0
|
|
20230810,124800,483247672,1211,1211,1211,1211,1301
|
|
20230810,124700,481672161,1212,1211,1212,1211,1466
|
|
20230810,124600,479896724,1211,1211,1211,1211,0
|
|
20230810,124500,479896724,1211,1211,1211,1211,0
|
|
20230810,124400,479896724,1211,1211,1211,1211,0
|
|
20230810,124300,479896724,1211,1211,1211,1211,0
|
|
20230810,124200,479896724,1211,1211,1211,1211,0
|
|
20230810,124100,479896724,1211,1211,1211,1211,0
|
|
20230810,124000,479896724,1211,1211,1211,1211,1
|
|
20230810,123900,479895513,1204,1204,1204,1204,0
|
|
20230810,123800,479895513,1204,1204,1204,1204,1
|
|
20230810,123700,479894309,1211,1211,1211,1211,0
|
|
20230810,123600,479894309,1211,1211,1211,1211,0
|
|
20230810,123500,479894309,1211,1211,1211,1211,0
|
|
20230810,123400,479894309,1211,1211,1211,1211,21
|
|
20230810,123300,479868878,1211,1211,1211,1211,1
|
|
20230810,123200,479867667,1204,1208,1208,1204,10869
|
|
20230810,123100,466770971,1210,1210,1210,1210,0
|
|
20230810,123000,466770971,1210,1210,1210,1210,0
|
|
20230810,122900,466770971,1210,1210,1210,1210,0
|
|
20230810,122800,466770971,1210,1210,1210,1210,8
|
|
20230810,122700,466761291,1211,1211,1211,1211,185
|
|
20230810,122600,466537256,1211,1211,1211,1211,757
|
|
20230810,122500,465620529,1212,1211,1212,1211,201
|
|
20230810,122400,465377117,1211,1211,1211,1211,643
|
|
20230810,122300,464598444,1211,1211,1211,1211,0
|
|
20230810,122200,464598444,1211,1211,1211,1211,0
|
|
20230810,122100,464598444,1211,1211,1211,1211,0
|
|
20230810,122000,464598444,1211,1211,1211,1211,0
|
|
20230810,121900,464598444,1211,1211,1211,1211,877
|
|
20230810,121800,463536397,1211,1211,1211,1211,0
|
|
20230810,121700,463536397,1211,1211,1211,1211,28
|
|
20230810,121600,463502489,1211,1211,1211,1211,0
|
|
20230810,121500,463502489,1211,1211,1211,1211,0
|
|
20230810,121400,463502489,1211,1211,1211,1211,0
|
|
20230810,121300,463502489,1211,1211,1211,1211,0
|
|
20230810,121200,463502489,1211,1211,1211,1211,0
|
|
20230810,121100,463502489,1211,1211,1211,1211,0
|
|
20230810,121000,463502489,1211,1211,1211,1211,0
|
|
20230810,120900,463502489,1211,1211,1211,1211,1
|
|
20230810,120800,463501278,1208,1208,1208,1208,100
|
|
20230810,120700,463380478,1208,1208,1208,1208,5
|
|
20230810,120600,463374438,1208,1208,1208,1208,0
|
|
20230810,120500,463374438,1208,1208,1208,1208,0
|
|
20230810,120400,463374438,1208,1208,1208,1208,0
|
|
20230810,120300,463374438,1208,1208,1208,1208,0
|
|
20230810,120200,463374438,1208,1208,1208,1208,0
|
|
20230810,120100,463374438,1208,1207,1208,1207,3445
|
|
20230810,120000,459212897,1207,1208,1208,1207,139
|
|
20230810,115900,459045100,1208,1208,1208,1208,0
|
|
20230810,115800,459045100,1208,1208,1208,1208,4550
|
|
20230810,115700,453548700,1208,1208,1208,1208,0
|
|
20230810,115600,453548700,1208,1208,1208,1208,0
|
|
20230810,115500,453548700,1208,1208,1208,1208,0
|
|
20230810,115400,453548700,1208,1208,1208,1208,25
|
|
20230810,115300,453518500,1208,1208,1208,1208,0
|
|
20230810,115200,453518500,1208,1208,1208,1208,0
|
|
20230810,115100,453518500,1208,1208,1208,1208,1
|
|
20230810,115000,453517292,1208,1208,1208,1208,15
|
|
20230810,114900,453499172,1208,1208,1208,1208,26
|
|
20230810,114800,453467764,1212,1212,1212,1212,0
|
|
20230810,114700,453467764,1212,1212,1212,1212,36
|
|
20230810,114600,453424132,1212,1212,1212,1212,10
|
|
20230810,114500,453412012,1208,1208,1208,1208,0
|
|
20230810,114400,453412012,1208,1208,1208,1208,0
|
|
20230810,114300,453412012,1208,1208,1208,1208,1178
|
|
20230810,114200,451988988,1208,1207,1208,1207,1970
|
|
20230810,114100,449611170,1209,1209,1209,1209,17
|
|
20230810,114000,449590617,1209,1209,1209,1209,0
|
|
20230810,113900,449590617,1209,1209,1209,1209,0
|
|
20230810,113800,449590617,1209,1209,1209,1209,57
|
|
20230810,113700,449521704,1212,1212,1212,1212,0
|
|
20230810,113600,449521704,1212,1211,1212,1211,2616
|
|
20230810,113500,446351994,1212,1212,1212,1212,0
|
|
20230810,113400,446351994,1212,1212,1212,1212,0
|
|
20230810,113300,446351994,1212,1212,1212,1212,0
|
|
20230810,113200,446351994,1212,1212,1212,1212,0
|
|
20230810,113100,446351994,1212,1212,1212,1212,0
|
|
20230810,113000,446351994,1212,1212,1212,1212,0
|
|
20230810,112900,446351994,1212,1212,1212,1212,0
|
|
20230810,112800,446351994,1212,1212,1212,1212,0
|
|
20230810,112700,446351994,1212,1212,1212,1212,1
|
|
20230810,112600,446350782,1212,1212,1212,1212,0
|
|
20230810,112500,446350782,1212,1207,1212,1207,2
|
|
20230810,112400,446348363,1207,1207,1207,1207,0
|
|
20230810,112300,446348363,1207,1211,1211,1207,8156
|
|
20230810,112200,436481356,1211,1212,1212,1211,21
|
|
20230810,112100,436455905,1213,1209,1213,1209,34
|
|
20230810,112000,436414795,1211,1210,1211,1210,10696
|
|
20230810,111900,423462630,1210,1209,1210,1209,610
|
|
20230810,111800,422725120,1209,1209,1209,1209,20
|
|
20230810,111700,422700940,1210,1210,1210,1210,0
|
|
20230810,111600,422700940,1210,1210,1210,1210,0
|
|
20230810,111500,422700940,1210,1210,1210,1210,1077
|
|
20230810,111400,421397770,1207,1207,1207,1207,2400
|
|
20230810,111300,418500970,1207,1207,1207,1207,2455
|
|
20230810,111200,415537785,1208,1207,1208,1207,51
|
|
20230810,111100,415476178,1207,1207,1207,1207,100
|
|
20230810,111000,415355478,1207,1207,1207,1207,367
|
|
20230810,110900,414912509,1207,1208,1208,1207,2387
|
|
20230810,110800,412031356,1208,1209,1209,1208,79
|
|
20230810,110700,411935914,1208,1209,1209,1208,515
|
|
20230810,110600,411313284,1207,1207,1207,1207,15
|
|
20230810,110500,411295179,1207,1207,1207,1207,14
|
|
20230810,110400,411278281,1207,1207,1207,1207,401
|
|
20230810,110300,410794274,1207,1207,1207,1207,0
|
|
20230810,110200,410794274,1207,1207,1207,1207,0
|
|
20230810,110100,410794274,1207,1207,1207,1207,5
|
|
20230810,110000,410788239,1207,1212,1212,1207,7
|
|
20230810,105900,410779775,1206,1206,1206,1206,0
|
|
20230810,105800,410779775,1206,1206,1206,1206,0
|
|
20230810,105700,410779775,1206,1206,1206,1206,0
|
|
20230810,105600,410779775,1206,1207,1212,1206,7
|
|
20230810,105500,410771302,1212,1211,1212,1211,880
|
|
20230810,105400,409705542,1212,1212,1212,1212,21
|
|
20230810,105300,409680090,1206,1206,1206,1206,1
|
|
20230810,105200,409678884,1206,1206,1206,1206,205
|
|
20230810,105100,409431654,1206,1206,1206,1205,4537
|
|
20230810,105000,403960033,1209,1209,1209,1209,1
|
|
20230810,104900,403958824,1210,1210,1210,1210,18
|
|
20230810,104800,403937044,1214,1214,1214,1214,5
|
|
20230810,104700,403930974,1214,1210,1214,1210,830
|
|
20230810,104600,402926670,1210,1210,1210,1210,0
|
|
20230810,104500,402926670,1210,1210,1214,1210,3
|
|
20230810,104400,402923036,1210,1214,1215,1210,1517
|
|
20230810,104300,401081358,1212,1213,1213,1212,124
|
|
20230810,104200,400931060,1212,1212,1212,1212,290
|
|
20230810,104100,400579580,1212,1210,1212,1210,1180
|
|
20230810,104000,399151160,1204,1210,1210,1204,502
|
|
20230810,103900,398543746,1209,1211,1211,1204,204
|
|
20230810,103800,398297107,1204,1211,1213,1204,5524
|
|
20230810,103700,391607598,1212,1212,1212,1212,15
|
|
20230810,103600,391589418,1214,1206,1214,1206,13626
|
|
20230810,103500,375076300,1205,1201,1205,1201,10341
|
|
20230810,103400,362626248,1199,1199,1201,1199,403
|
|
20230810,103300,362142649,1199,1199,1199,1199,862
|
|
20230810,103200,361109111,1199,1199,1199,1199,0
|
|
20230810,103100,361109111,1199,1199,1199,1199,0
|
|
20230810,103000,361109111,1199,1198,1199,1198,1765
|
|
20230810,102900,358993945,1199,1198,1199,1198,1490
|
|
20230810,102800,357207821,1198,1198,1198,1198,0
|
|
20230810,102700,357207821,1198,1195,1198,1193,2663
|
|
20230810,102600,354029786,1198,1195,1198,1195,311
|
|
20230810,102500,353658138,1192,1192,1192,1192,0
|
|
20230810,102400,353658138,1192,1195,1195,1192,9500
|
|
20230810,102300,342317779,1195,1197,1197,1195,1786
|
|
20230810,102200,340182236,1196,1199,1199,1196,2002
|
|
20230810,102100,337787055,1200,1200,1200,1200,494
|
|
20230810,102000,337194255,1200,1200,1200,1200,0
|
|
20230810,101900,337194255,1200,1200,1200,1200,1099
|
|
20230810,101800,335875455,1198,1198,1198,1198,1
|
|
20230810,101700,335874257,1194,1194,1194,1194,0
|
|
20230810,101600,335874257,1194,1194,1194,1194,0
|
|
20230810,101500,335874257,1194,1200,1200,1194,2089
|
|
20230810,101400,333376164,1200,1200,1200,1200,0
|
|
20230810,101300,333376164,1200,1200,1200,1200,0
|
|
20230810,101200,333376164,1200,1201,1201,1200,137
|
|
20230810,101100,333211761,1194,1194,1194,1194,0
|
|
20230810,101000,333211761,1194,1194,1194,1194,0
|
|
20230810,100900,333211761,1194,1195,1196,1194,4310
|
|
20230810,100800,328062661,1194,1199,1199,1194,1953
|
|
20230810,100700,325723328,1199,1199,1199,1199,1953
|
|
20230810,100600,323381681,1199,1204,1204,1199,518
|
|
20230810,100500,322759319,1199,1199,1199,1199,0
|
|
20230810,100400,322759319,1199,1205,1205,1199,76
|
|
20230810,100300,322667745,1200,1200,1200,1200,1369
|
|
20230810,100200,321024945,1199,1199,1199,1199,1820
|
|
20230810,100100,318842765,1199,1199,1199,1199,0
|
|
20230810,100000,318842765,1199,1199,1199,1199,1
|
|
20230810,095900,318841566,1205,1205,1205,1205,1
|
|
20230810,095800,318840361,1200,1200,1200,1200,8001
|
|
20230810,095700,309239161,1199,1199,1199,1199,570
|
|
20230810,095600,308555731,1195,1195,1195,1195,0
|
|
20230810,095500,308555731,1195,1196,1196,1195,1789
|
|
20230810,095400,306416815,1196,1196,1196,1196,219
|
|
20230810,095300,306154891,1196,1196,1196,1196,0
|
|
20230810,095200,306154891,1196,1196,1196,1196,50
|
|
20230810,095100,306095091,1196,1196,1196,1196,167
|
|
20230810,095000,305895359,1195,1195,1195,1195,1789
|
|
20230810,094900,303757504,1199,1197,1199,1197,1122
|
|
20230810,094800,302414155,1197,1197,1197,1194,1999
|
|
20230810,094700,300024584,1198,1198,1198,1198,0
|
|
20230810,094600,300024584,1198,1200,1200,1198,2619
|
|
20230810,094500,296885630,1201,1201,1201,1200,580
|
|
20230810,094400,296189275,1201,1201,1205,1201,5
|
|
20230810,094300,296183266,1205,1205,1205,1205,0
|
|
20230810,094200,296183266,1205,1205,1205,1205,0
|
|
20230810,094100,296183266,1205,1200,1205,1200,18
|
|
20230810,094000,296161661,1200,1200,1200,1200,1
|
|
20230810,093900,296160461,1205,1205,1205,1205,352
|
|
20230810,093800,295736301,1207,1207,1207,1207,1
|
|
20230810,093700,295735094,1200,1208,1208,1200,10500
|
|
20230810,093600,283055094,1208,1200,1208,1198,1071
|
|
20230810,093500,281769882,1198,1200,1200,1198,134
|
|
20230810,093400,281609167,1200,1203,1203,1200,1362
|
|
20230810,093300,279974566,1203,1201,1203,1200,641
|
|
20230810,093200,279204013,1201,1201,1201,1201,1600
|
|
20230810,093100,277282413,1201,1197,1201,1195,1347
|
|
20230810,093000,275671601,1197,1197,1197,1196,380
|
|
20230810,092900,275216872,1197,1200,1206,1196,9325
|
|
20230810,092800,264043538,1200,1212,1212,1200,7005
|
|
20230810,092700,255617173,1201,1201,1201,1201,0
|
|
20230810,092600,255617173,1201,1201,1201,1201,1250
|
|
20230810,092500,254115923,1201,1208,1208,1201,10923
|
|
20230810,092400,240962303,1213,1213,1213,1213,482
|
|
20230810,092300,240377637,1214,1213,1214,1203,3055
|
|
20230810,092200,236688275,1215,1217,1220,1212,20527
|
|
20230810,092100,211728736,1214,1213,1217,1206,22706
|
|
20230810,092000,184174308,1206,1193,1213,1192,58636
|
|
20230810,091900,114000901,1193,1188,1193,1188,26673
|
|
20230810,091800,82208680,1186,1175,1186,1175,33367
|
|
20230810,091700,42731144,1174,1174,1175,1174,617
|
|
20230810,091600,42006785,1170,1170,1170,1170,100
|
|
20230810,091500,41889785,1169,1169,1169,1169,17635
|
|
20230810,091400,21274470,1173,1173,1173,1173,669
|
|
20230810,091300,20489733,1173,1173,1173,1173,1069
|
|
20230810,091200,19235796,1173,1173,1174,1173,1002
|
|
20230810,091100,18060449,1174,1174,1174,1174,2
|
|
20230810,091000,18058101,1174,1173,1174,1173,992
|
|
20230810,090900,16893873,1169,1169,1169,1169,1000
|
|
20230810,090800,15724873,1169,1169,1169,1169,0
|
|
20230810,090700,15724873,1169,1174,1174,1169,11
|
|
20230810,090600,15711964,1174,1176,1177,1174,1435
|
|
20230810,090500,14024920,1176,1168,1177,1168,4406
|
|
20230810,090400,8845499,1168,1168,1168,1168,74
|
|
20230810,090300,8759067,1166,1166,1166,1166,0
|
|
20230810,090200,8759067,1166,1166,1166,1166,824
|
|
20230810,090100,7798283,1173,1173,1173,1173,0
|
|
20230810,090000,7798283,1173,1177,1177,1165,6642
|