650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194700,127636425,3320,3320,3320,3320,868
|
|
20230825,194600,127636425,3320,3320,3320,3320,0
|
|
20230825,194500,127636425,3320,3320,3320,3320,0
|
|
20230825,194400,127636425,3320,3320,3320,3320,0
|
|
20230825,194300,127636425,3320,3320,3320,3320,0
|
|
20230825,194200,127636425,3320,3320,3320,3320,0
|
|
20230825,194100,127636425,3320,3320,3320,3320,0
|
|
20230825,194000,127636425,3320,3320,3320,3320,0
|
|
20230825,193900,127636425,3320,3320,3320,3320,0
|
|
20230825,193800,127636425,3320,3320,3320,3320,0
|
|
20230825,193700,127636425,3320,3320,3320,3320,0
|
|
20230825,193600,127636425,3320,3320,3320,3320,0
|
|
20230825,193500,127636425,3320,3320,3320,3320,0
|
|
20230825,193400,127636425,3320,3320,3320,3320,0
|
|
20230825,193300,127636425,3320,3320,3320,3320,0
|
|
20230825,193200,127636425,3320,3320,3320,3320,0
|
|
20230825,193100,127636425,3320,3320,3320,3320,0
|
|
20230825,193000,127636425,3320,3320,3320,3320,0
|
|
20230825,192900,127636425,3320,3320,3320,3320,0
|
|
20230825,192800,127636425,3320,3320,3320,3320,0
|
|
20230825,192700,127636425,3320,3320,3320,3320,0
|
|
20230825,192600,127636425,3320,3320,3320,3320,0
|
|
20230825,192500,127636425,3320,3320,3320,3320,0
|
|
20230825,192400,127636425,3320,3320,3320,3320,0
|
|
20230825,192300,127636425,3320,3320,3320,3320,0
|
|
20230825,192200,127636425,3320,3320,3320,3320,0
|
|
20230825,192100,127636425,3320,3320,3320,3320,0
|
|
20230825,192000,127636425,3320,3320,3320,3320,0
|
|
20230825,191900,127636425,3320,3320,3320,3320,0
|
|
20230825,191800,127636425,3320,3320,3320,3320,0
|
|
20230825,191700,127636425,3320,3320,3320,3320,868
|
|
20230825,191600,127636425,3320,3320,3320,3320,0
|
|
20230825,191500,127636425,3320,3320,3320,3320,0
|
|
20230825,191400,127636425,3320,3320,3320,3320,0
|
|
20230825,191300,127636425,3320,3320,3320,3320,0
|
|
20230825,191200,127636425,3320,3320,3320,3320,0
|
|
20230825,191100,127636425,3320,3320,3320,3320,0
|
|
20230825,191000,127636425,3320,3320,3320,3320,0
|
|
20230825,190900,127636425,3320,3320,3320,3320,0
|
|
20230825,190800,127636425,3320,3320,3320,3320,0
|
|
20230825,190700,127636425,3320,3320,3320,3320,0
|
|
20230825,190600,127636425,3320,3320,3320,3320,0
|
|
20230825,190500,127636425,3320,3320,3320,3320,0
|
|
20230825,190400,127636425,3320,3320,3320,3320,0
|
|
20230825,190300,127636425,3320,3320,3320,3320,0
|
|
20230825,190200,127636425,3320,3320,3320,3320,0
|
|
20230825,190100,127636425,3320,3320,3320,3320,0
|
|
20230825,190000,127636425,3320,3320,3320,3320,0
|
|
20230825,185900,127636425,3320,3320,3320,3320,0
|
|
20230825,185800,127636425,3320,3320,3320,3320,0
|
|
20230825,185700,127636425,3320,3320,3320,3320,0
|
|
20230825,185600,127636425,3320,3320,3320,3320,0
|
|
20230825,185500,127636425,3320,3320,3320,3320,0
|
|
20230825,185400,127636425,3320,3320,3320,3320,0
|
|
20230825,185300,127636425,3320,3320,3320,3320,0
|
|
20230825,185200,127636425,3320,3320,3320,3320,0
|
|
20230825,185100,127636425,3320,3320,3320,3320,0
|
|
20230825,185000,127636425,3320,3320,3320,3320,0
|
|
20230825,184900,127636425,3320,3320,3320,3320,0
|
|
20230825,184800,127636425,3320,3320,3320,3320,0
|
|
20230825,184700,127636425,3320,3320,3320,3320,868
|
|
20230825,184600,127636425,3320,3320,3320,3320,0
|
|
20230825,184500,127636425,3320,3320,3320,3320,0
|
|
20230825,184400,127636425,3320,3320,3320,3320,0
|
|
20230825,184300,127636425,3320,3320,3320,3320,0
|
|
20230825,184200,127636425,3320,3320,3320,3320,0
|
|
20230825,184100,127636425,3320,3320,3320,3320,0
|
|
20230825,184000,127636425,3320,3320,3320,3320,0
|
|
20230825,183900,127636425,3320,3320,3320,3320,0
|
|
20230825,183800,127636425,3320,3320,3320,3320,0
|
|
20230825,183700,127636425,3320,3320,3320,3320,0
|
|
20230825,183600,127636425,3320,3320,3320,3320,0
|
|
20230825,183500,127636425,3320,3320,3320,3320,0
|
|
20230825,183400,127636425,3320,3320,3320,3320,0
|
|
20230825,183300,127636425,3320,3320,3320,3320,0
|
|
20230825,183200,127636425,3320,3320,3320,3320,0
|
|
20230825,183100,127636425,3320,3320,3320,3320,0
|
|
20230825,183000,127636425,3320,3320,3320,3320,0
|
|
20230825,182900,127636425,3320,3320,3320,3320,0
|
|
20230825,182800,127636425,3320,3320,3320,3320,0
|
|
20230825,182700,127636425,3320,3320,3320,3320,0
|
|
20230825,182600,127636425,3320,3320,3320,3320,0
|
|
20230825,182500,127636425,3320,3320,3320,3320,0
|
|
20230825,182400,127636425,3320,3320,3320,3320,0
|
|
20230825,182300,127636425,3320,3320,3320,3320,0
|
|
20230825,182200,127636425,3320,3320,3320,3320,0
|
|
20230825,182100,127636425,3320,3320,3320,3320,0
|
|
20230825,182000,127636425,3320,3320,3320,3320,0
|
|
20230825,181900,127636425,3320,3320,3320,3320,0
|
|
20230825,181800,127636425,3320,3320,3320,3320,0
|
|
20230825,181700,127636425,3320,3320,3320,3320,868
|
|
20230825,181600,127636425,3320,3320,3320,3320,0
|
|
20230825,181500,127636425,3320,3320,3320,3320,0
|
|
20230825,181400,127636425,3320,3320,3320,3320,0
|
|
20230825,181300,127636425,3320,3320,3320,3320,0
|
|
20230825,181200,127636425,3320,3320,3320,3320,0
|
|
20230825,181100,127636425,3320,3320,3320,3320,0
|
|
20230825,181000,127636425,3320,3320,3320,3320,0
|
|
20230825,180900,127636425,3320,3320,3320,3320,0
|
|
20230825,180800,127636425,3320,3320,3320,3320,0
|
|
20230825,180700,127636425,3320,3320,3320,3320,0
|
|
20230825,180600,127636425,3320,3320,3320,3320,0
|
|
20230825,180500,127636425,3320,3320,3320,3320,0
|
|
20230825,180400,127636425,3320,3320,3320,3320,0
|
|
20230825,180300,127636425,3320,3320,3320,3320,0
|
|
20230825,180200,127636425,3320,3320,3320,3320,0
|
|
20230825,180100,127636425,3320,3320,3320,3320,0
|
|
20230825,180000,127636425,3320,3320,3320,3320,0
|
|
20230825,175900,127636425,3320,3320,3320,3320,0
|
|
20230825,175800,127636425,3320,3320,3320,3320,0
|
|
20230825,175700,127636425,3320,3320,3320,3320,0
|
|
20230825,175600,127636425,3320,3320,3320,3320,0
|
|
20230825,175500,127636425,3320,3320,3320,3320,0
|
|
20230825,175400,127636425,3320,3320,3320,3320,0
|
|
20230825,175300,127636425,3320,3320,3320,3320,0
|
|
20230825,175200,127636425,3320,3320,3320,3320,0
|
|
20230825,175100,127636425,3320,3320,3320,3320,0
|
|
20230825,175000,127636425,3320,3320,3320,3320,0
|
|
20230825,174900,127636425,3320,3320,3320,3320,0
|
|
20230825,174800,127636425,3320,3320,3320,3320,0
|
|
20230825,174700,127636425,3320,3320,3320,3320,868
|
|
20230825,174600,127636425,3320,3320,3320,3320,0
|
|
20230825,174500,127636425,3320,3320,3320,3320,0
|
|
20230825,174400,127636425,3320,3320,3320,3320,0
|
|
20230825,174300,127636425,3320,3320,3320,3320,0
|
|
20230825,174200,127636425,3320,3320,3320,3320,0
|
|
20230825,174100,127636425,3320,3320,3320,3320,0
|
|
20230825,174000,127636425,3320,3320,3320,3320,0
|
|
20230825,173900,127636425,3320,3320,3320,3320,0
|
|
20230825,173800,127636425,3320,3320,3320,3320,0
|
|
20230825,173700,127636425,3320,3320,3320,3320,0
|
|
20230825,173600,127636425,3320,3320,3320,3320,0
|
|
20230825,173500,127636425,3320,3320,3320,3320,0
|
|
20230825,173400,127636425,3320,3320,3320,3320,0
|
|
20230825,173300,127636425,3320,3320,3320,3320,0
|
|
20230825,173200,127636425,3320,3320,3320,3320,0
|
|
20230825,173100,127636425,3320,3320,3320,3320,0
|
|
20230825,173000,127636425,3320,3320,3320,3320,0
|
|
20230825,172900,127636425,3320,3320,3320,3320,0
|
|
20230825,172800,127636425,3320,3320,3320,3320,0
|
|
20230825,172700,127636425,3320,3320,3320,3320,0
|
|
20230825,172600,127636425,3320,3320,3320,3320,0
|
|
20230825,172500,127636425,3320,3320,3320,3320,0
|
|
20230825,172400,127636425,3320,3320,3320,3320,0
|
|
20230825,172300,127636425,3320,3320,3320,3320,0
|
|
20230825,172200,127636425,3320,3320,3320,3320,0
|
|
20230825,172100,127636425,3320,3320,3320,3320,0
|
|
20230825,172000,127636425,3320,3320,3320,3320,0
|
|
20230825,171900,127636425,3320,3320,3320,3320,0
|
|
20230825,171800,127636425,3320,3320,3320,3320,0
|
|
20230825,171700,127636425,3320,3320,3320,3320,868
|
|
20230825,171600,127636425,3320,3320,3320,3320,0
|
|
20230825,171500,127636425,3320,3320,3320,3320,0
|
|
20230825,171400,127636425,3320,3320,3320,3320,0
|
|
20230825,171300,127636425,3320,3320,3320,3320,0
|
|
20230825,171200,127636425,3320,3320,3320,3320,0
|
|
20230825,171100,127636425,3320,3320,3320,3320,0
|
|
20230825,171000,127636425,3320,3320,3320,3320,0
|
|
20230825,170900,127636425,3320,3320,3320,3320,0
|
|
20230825,170800,127636425,3320,3320,3320,3320,0
|
|
20230825,170700,127636425,3320,3320,3320,3320,0
|
|
20230825,170600,127636425,3320,3320,3320,3320,0
|
|
20230825,170500,127636425,3320,3320,3320,3320,0
|
|
20230825,170400,127636425,3320,3320,3320,3320,0
|
|
20230825,170300,127636425,3320,3320,3320,3320,0
|
|
20230825,170200,127636425,3320,3320,3320,3320,0
|
|
20230825,170100,127636425,3320,3320,3320,3320,0
|
|
20230825,170000,127636425,3320,3320,3320,3320,0
|
|
20230825,165900,127636425,3320,3320,3320,3320,0
|
|
20230825,165800,127636425,3320,3320,3320,3320,0
|
|
20230825,165700,127636425,3320,3320,3320,3320,0
|
|
20230825,165600,127636425,3320,3320,3320,3320,0
|
|
20230825,165500,127636425,3320,3320,3320,3320,0
|
|
20230825,165400,127636425,3320,3320,3320,3320,0
|
|
20230825,165300,127636425,3320,3320,3320,3320,0
|
|
20230825,165200,127636425,3320,3320,3320,3320,0
|
|
20230825,165100,127636425,3320,3320,3320,3320,0
|
|
20230825,165000,127636425,3320,3320,3320,3320,0
|
|
20230825,164900,127636425,3320,3320,3320,3320,0
|
|
20230825,164800,127636425,3320,3320,3320,3320,0
|
|
20230825,164700,127636425,3320,3320,3320,3320,868
|
|
20230825,164600,127636425,3320,3320,3320,3320,0
|
|
20230825,164500,127636425,3320,3320,3320,3320,0
|
|
20230825,164400,127636425,3320,3320,3320,3320,0
|
|
20230825,164300,127636425,3320,3320,3320,3320,0
|
|
20230825,164200,127636425,3320,3320,3320,3320,0
|
|
20230825,164100,127636425,3320,3320,3320,3320,0
|
|
20230825,164000,127636425,3320,3320,3320,3320,0
|
|
20230825,163900,127636425,3320,3320,3320,3320,0
|
|
20230825,163800,127636425,3320,3320,3320,3320,0
|
|
20230825,163700,127636425,3320,3320,3320,3320,0
|
|
20230825,163600,127636425,3320,3320,3320,3320,0
|
|
20230825,163500,127636425,3320,3320,3320,3320,0
|
|
20230825,163400,127636425,3320,3320,3320,3320,0
|
|
20230825,163300,127636425,3320,3320,3320,3320,0
|
|
20230825,163200,127636425,3320,3320,3320,3320,0
|
|
20230825,163100,127636425,3320,3320,3320,3320,0
|
|
20230825,163000,127636425,3320,3320,3320,3320,0
|
|
20230825,162900,127636425,3320,3320,3320,3320,0
|
|
20230825,162800,127636425,3320,3320,3320,3320,0
|
|
20230825,162700,127636425,3320,3320,3320,3320,0
|
|
20230825,162600,127636425,3320,3320,3320,3320,0
|
|
20230825,162500,127636425,3320,3320,3320,3320,0
|
|
20230825,162400,127636425,3320,3320,3320,3320,0
|
|
20230825,162300,127636425,3320,3320,3320,3320,0
|
|
20230825,162200,127636425,3320,3320,3320,3320,0
|
|
20230825,162100,127636425,3320,3320,3320,3320,0
|
|
20230825,162000,127636425,3320,3320,3320,3320,0
|
|
20230825,161900,127636425,3320,3320,3320,3320,0
|
|
20230825,161800,127636425,3320,3320,3320,3320,0
|
|
20230825,161700,127636425,3320,3320,3320,3320,868
|
|
20230825,161600,127636425,3320,3320,3320,3320,0
|
|
20230825,161500,127636425,3320,3320,3320,3320,0
|
|
20230825,161400,127636425,3320,3320,3320,3320,0
|
|
20230825,161300,127636425,3320,3320,3320,3320,0
|
|
20230825,161200,127636425,3320,3320,3320,3320,0
|
|
20230825,161100,127636425,3320,3320,3320,3320,0
|
|
20230825,161000,127636425,3320,3320,3320,3320,0
|
|
20230825,160900,127636425,3320,3320,3320,3320,0
|
|
20230825,160800,127636425,3320,3320,3320,3320,0
|
|
20230825,160700,127636425,3320,3320,3320,3320,0
|
|
20230825,160600,127636425,3320,3320,3320,3320,0
|
|
20230825,160500,127636425,3320,3320,3320,3320,0
|
|
20230825,160400,127636425,3320,3320,3320,3320,0
|
|
20230825,160300,127636425,3320,3320,3320,3320,0
|
|
20230825,160200,127636425,3320,3320,3320,3320,0
|
|
20230825,160100,127636425,3320,3320,3320,3320,0
|
|
20230825,160000,127636425,3320,3320,3320,3320,0
|
|
20230825,155900,127636425,3320,3320,3320,3320,0
|
|
20230825,155800,127636425,3320,3320,3320,3320,0
|
|
20230825,155700,127636425,3320,3320,3320,3320,0
|
|
20230825,155600,127636425,3320,3320,3320,3320,0
|
|
20230825,155500,127636425,3320,3320,3320,3320,0
|
|
20230825,155400,127636425,3320,3320,3320,3320,0
|
|
20230825,155300,127636425,3320,3320,3320,3320,0
|
|
20230825,155200,127636425,3320,3320,3320,3320,0
|
|
20230825,155100,127636425,3320,3320,3320,3320,0
|
|
20230825,155000,127636425,3320,3320,3320,3320,0
|
|
20230825,154900,127636425,3320,3320,3320,3320,0
|
|
20230825,154800,127636425,3320,3320,3320,3320,0
|
|
20230825,154700,127636425,3320,3320,3320,3320,868
|
|
20230825,154600,127636425,3320,3320,3320,3320,0
|
|
20230825,154500,127636425,3320,3320,3320,3320,0
|
|
20230825,154400,127636425,3320,3320,3320,3320,0
|
|
20230825,154300,127636425,3320,3320,3320,3320,0
|
|
20230825,154200,127636425,3320,3320,3320,3320,0
|
|
20230825,154100,127636425,3320,3320,3320,3320,0
|
|
20230825,154000,127636425,3320,3320,3320,3320,0
|
|
20230825,153900,127636425,3320,3320,3320,3320,0
|
|
20230825,153800,127636425,3320,3320,3320,3320,0
|
|
20230825,153700,127636425,3320,3320,3320,3320,0
|
|
20230825,153600,127636425,3320,3320,3320,3320,0
|
|
20230825,153500,127636425,3320,3320,3320,3320,0
|
|
20230825,153400,127636425,3320,3320,3320,3320,0
|
|
20230825,153300,127636425,3320,3320,3320,3320,0
|
|
20230825,153200,127636425,3320,3320,3320,3320,0
|
|
20230825,153100,127636425,3320,3320,3320,3320,0
|
|
20230825,153000,127636425,3320,3320,3320,3320,868
|
|
20230825,152900,124754665,3320,3320,3320,3320,0
|
|
20230825,152800,124754665,3320,3320,3320,3320,0
|
|
20230825,152700,124754665,3320,3320,3320,3320,0
|
|
20230825,152600,124754665,3320,3320,3320,3320,0
|
|
20230825,152500,124754665,3320,3320,3320,3320,0
|
|
20230825,152400,124754665,3320,3320,3320,3320,0
|
|
20230825,152300,124754665,3320,3320,3320,3320,0
|
|
20230825,152200,124754665,3320,3320,3320,3320,0
|
|
20230825,152100,124754665,3320,3320,3320,3320,0
|
|
20230825,152000,124754665,3320,3320,3320,3320,0
|
|
20230825,151900,124754665,3320,3320,3320,3320,1
|
|
20230825,151800,124751345,3315,3315,3315,3315,0
|
|
20230825,151700,124751345,3315,3315,3315,3315,0
|
|
20230825,151600,124751345,3315,3315,3315,3315,0
|
|
20230825,151500,124751345,3315,3315,3315,3315,1
|
|
20230825,151400,124748030,3315,3315,3315,3315,1
|
|
20230825,151300,124744715,3315,3315,3315,3315,0
|
|
20230825,151200,124744715,3315,3315,3315,3315,0
|
|
20230825,151100,124744715,3315,3320,3320,3315,2
|
|
20230825,151000,124738080,3320,3320,3320,3320,90
|
|
20230825,150900,124439280,3320,3320,3320,3320,0
|
|
20230825,150800,124439280,3320,3320,3320,3320,5
|
|
20230825,150700,124422680,3320,3320,3320,3320,0
|
|
20230825,150600,124422680,3320,3320,3320,3320,0
|
|
20230825,150500,124422680,3320,3320,3320,3320,0
|
|
20230825,150400,124422680,3320,3320,3320,3320,0
|
|
20230825,150300,124422680,3320,3320,3320,3320,0
|
|
20230825,150200,124422680,3320,3320,3320,3320,0
|
|
20230825,150100,124422680,3320,3320,3320,3320,0
|
|
20230825,150000,124422680,3320,3320,3320,3320,0
|
|
20230825,145900,124422680,3320,3320,3320,3320,90
|
|
20230825,145800,124123880,3320,3320,3320,3320,0
|
|
20230825,145700,124123880,3320,3320,3320,3320,0
|
|
20230825,145600,124123880,3320,3320,3320,3320,0
|
|
20230825,145500,124123880,3320,3320,3320,3320,0
|
|
20230825,145400,124123880,3320,3320,3320,3320,1
|
|
20230825,145300,124120560,3320,3320,3320,3320,40
|
|
20230825,145200,123987760,3315,3315,3315,3315,0
|
|
20230825,145100,123987760,3315,3315,3315,3315,8
|
|
20230825,145000,123961240,3315,3315,3315,3315,40
|
|
20230825,144900,123828640,3315,3315,3315,3315,5
|
|
20230825,144800,123812065,3310,3310,3310,3310,0
|
|
20230825,144700,123812065,3310,3310,3310,3310,0
|
|
20230825,144600,123812065,3310,3310,3310,3310,0
|
|
20230825,144500,123812065,3310,3310,3310,3310,500
|
|
20230825,144400,122157065,3320,3320,3320,3320,0
|
|
20230825,144300,122157065,3320,3320,3320,3320,0
|
|
20230825,144200,122157065,3320,3320,3320,3320,0
|
|
20230825,144100,122157065,3320,3320,3320,3320,90
|
|
20230825,144000,121858265,3320,3320,3320,3320,0
|
|
20230825,143900,121858265,3320,3320,3320,3320,3
|
|
20230825,143800,121848305,3320,3320,3320,3320,0
|
|
20230825,143700,121848305,3320,3320,3320,3320,0
|
|
20230825,143600,121848305,3320,3320,3320,3320,0
|
|
20230825,143500,121848305,3320,3320,3320,3320,0
|
|
20230825,143400,121848305,3320,3320,3320,3320,0
|
|
20230825,143300,121848305,3320,3320,3320,3320,0
|
|
20230825,143200,121848305,3320,3320,3320,3320,0
|
|
20230825,143100,121848305,3320,3320,3320,3320,0
|
|
20230825,143000,121848305,3320,3320,3320,3320,0
|
|
20230825,142900,121848305,3320,3320,3320,3320,57
|
|
20230825,142800,121659065,3315,3315,3315,3315,33
|
|
20230825,142700,121549670,3315,3315,3315,3315,0
|
|
20230825,142600,121549670,3315,3315,3315,3315,0
|
|
20230825,142500,121549670,3315,3315,3315,3315,0
|
|
20230825,142400,121549670,3315,3315,3315,3315,0
|
|
20230825,142300,121549670,3315,3315,3315,3315,0
|
|
20230825,142200,121549670,3315,3315,3315,3315,20
|
|
20230825,142100,121483370,3315,3315,3315,3315,0
|
|
20230825,142000,121483370,3315,3315,3315,3315,0
|
|
20230825,141900,121483370,3315,3315,3315,3315,0
|
|
20230825,141800,121483370,3315,3315,3315,3315,0
|
|
20230825,141700,121483370,3315,3315,3315,3315,100
|
|
20230825,141600,121151870,3310,3310,3310,3310,21
|
|
20230825,141500,121082360,3310,3310,3310,3310,15
|
|
20230825,141400,121032710,3310,3310,3310,3310,0
|
|
20230825,141300,121032710,3310,3310,3310,3310,0
|
|
20230825,141200,121032710,3310,3310,3310,3310,0
|
|
20230825,141100,121032710,3310,3310,3310,3310,0
|
|
20230825,141000,121032710,3310,3310,3310,3310,100
|
|
20230825,140900,120701710,3310,3310,3310,3310,0
|
|
20230825,140800,120701710,3310,3310,3310,3310,10
|
|
20230825,140700,120668610,3310,3310,3310,3310,0
|
|
20230825,140600,120668610,3310,3310,3310,3310,10
|
|
20230825,140500,120635510,3310,3310,3310,3310,344
|
|
20230825,140400,119496870,3315,3315,3315,3315,0
|
|
20230825,140300,119496870,3315,3315,3315,3315,847
|
|
20230825,140200,116689065,3315,3315,3315,3315,0
|
|
20230825,140100,116689065,3315,3315,3315,3315,472
|
|
20230825,140000,115124385,3320,3320,3320,3320,0
|
|
20230825,135900,115124385,3320,3320,3320,3320,0
|
|
20230825,135800,115124385,3320,3320,3320,3320,0
|
|
20230825,135700,115124385,3320,3320,3320,3320,0
|
|
20230825,135600,115124385,3320,3320,3320,3320,0
|
|
20230825,135500,115124385,3320,3320,3320,3320,0
|
|
20230825,135400,115124385,3320,3320,3320,3320,10
|
|
20230825,135300,115091185,3320,3320,3320,3320,100
|
|
20230825,135200,114759185,3320,3320,3320,3320,1
|
|
20230825,135100,114755865,3320,3320,3320,3320,0
|
|
20230825,135000,114755865,3320,3320,3320,3320,0
|
|
20230825,134900,114755865,3320,3320,3320,3320,0
|
|
20230825,134800,114755865,3320,3320,3320,3320,0
|
|
20230825,134700,114755865,3320,3320,3320,3320,0
|
|
20230825,134600,114755865,3320,3320,3320,3320,0
|
|
20230825,134500,114755865,3320,3320,3320,3320,100
|
|
20230825,134400,114423865,3315,3315,3315,3315,0
|
|
20230825,134300,114423865,3315,3315,3315,3315,0
|
|
20230825,134200,114423865,3315,3315,3315,3315,0
|
|
20230825,134100,114423865,3315,3315,3315,3315,3
|
|
20230825,134000,114413920,3320,3320,3320,3320,10
|
|
20230825,133900,114380720,3320,3320,3320,3320,89
|
|
20230825,133800,114085240,3315,3315,3315,3315,0
|
|
20230825,133700,114085240,3315,3315,3315,3315,0
|
|
20230825,133600,114085240,3315,3315,3315,3315,400
|
|
20230825,133500,112759240,3315,3315,3315,3315,356
|
|
20230825,133400,111579100,3320,3320,3320,3320,0
|
|
20230825,133300,111579100,3320,3320,3320,3320,0
|
|
20230825,133200,111579100,3320,3320,3320,3320,0
|
|
20230825,133100,111579100,3320,3320,3320,3320,0
|
|
20230825,133000,111579100,3320,3320,3320,3320,0
|
|
20230825,132900,111579100,3320,3320,3320,3320,0
|
|
20230825,132800,111579100,3320,3320,3320,3320,0
|
|
20230825,132700,111579100,3320,3320,3320,3320,0
|
|
20230825,132600,111579100,3320,3320,3320,3320,0
|
|
20230825,132500,111579100,3320,3320,3320,3320,0
|
|
20230825,132400,111579100,3320,3320,3320,3320,0
|
|
20230825,132300,111579100,3320,3320,3320,3320,0
|
|
20230825,132200,111579100,3320,3320,3320,3320,0
|
|
20230825,132100,111579100,3320,3320,3320,3320,0
|
|
20230825,132000,111579100,3320,3320,3320,3320,0
|
|
20230825,131900,111579100,3320,3320,3320,3320,2
|
|
20230825,131800,111572460,3315,3315,3315,3315,0
|
|
20230825,131700,111572460,3315,3315,3315,3315,0
|
|
20230825,131600,111572460,3315,3315,3315,3315,0
|
|
20230825,131500,111572460,3315,3315,3315,3315,0
|
|
20230825,131400,111572460,3315,3315,3315,3315,0
|
|
20230825,131300,111572460,3315,3315,3315,3315,0
|
|
20230825,131200,111572460,3315,3315,3315,3315,0
|
|
20230825,131100,111572460,3315,3315,3315,3315,0
|
|
20230825,131000,111572460,3315,3315,3315,3315,1435
|
|
20230825,130900,106815435,3310,3310,3310,3310,0
|
|
20230825,130800,106815435,3310,3310,3310,3310,0
|
|
20230825,130700,106815435,3310,3310,3310,3310,0
|
|
20230825,130600,106815435,3310,3310,3310,3310,0
|
|
20230825,130500,106815435,3310,3310,3310,3310,0
|
|
20230825,130400,106815435,3310,3310,3310,3310,0
|
|
20230825,130300,106815435,3310,3310,3310,3310,0
|
|
20230825,130200,106815435,3310,3310,3310,3310,0
|
|
20230825,130100,106815435,3310,3310,3310,3310,0
|
|
20230825,130000,106815435,3310,3310,3310,3310,0
|
|
20230825,125900,106815435,3310,3310,3310,3310,0
|
|
20230825,125800,106815435,3310,3310,3310,3310,0
|
|
20230825,125700,106815435,3310,3310,3310,3310,0
|
|
20230825,125600,106815435,3310,3310,3310,3310,0
|
|
20230825,125500,106815435,3310,3310,3310,3310,0
|
|
20230825,125400,106815435,3310,3310,3310,3310,0
|
|
20230825,125300,106815435,3310,3310,3310,3310,0
|
|
20230825,125200,106815435,3310,3310,3310,3310,0
|
|
20230825,125100,106815435,3310,3310,3310,3310,0
|
|
20230825,125000,106815435,3310,3310,3310,3310,0
|
|
20230825,124900,106815435,3310,3310,3310,3310,0
|
|
20230825,124800,106815435,3310,3310,3310,3310,0
|
|
20230825,124700,106815435,3310,3310,3310,3310,192
|
|
20230825,124600,106179915,3320,3320,3320,3320,0
|
|
20230825,124500,106179915,3320,3320,3320,3320,0
|
|
20230825,124400,106179915,3320,3320,3320,3320,0
|
|
20230825,124300,106179915,3320,3320,3320,3320,0
|
|
20230825,124200,106179915,3320,3320,3320,3320,0
|
|
20230825,124100,106179915,3320,3320,3320,3320,0
|
|
20230825,124000,106179915,3320,3320,3320,3320,0
|
|
20230825,123900,106179915,3320,3320,3320,3320,0
|
|
20230825,123800,106179915,3320,3320,3320,3320,0
|
|
20230825,123700,106179915,3320,3320,3320,3320,0
|
|
20230825,123600,106179915,3320,3320,3320,3320,0
|
|
20230825,123500,106179915,3320,3320,3320,3320,0
|
|
20230825,123400,106179915,3320,3320,3320,3320,3
|
|
20230825,123300,106169955,3320,3320,3320,3320,0
|
|
20230825,123200,106169955,3320,3320,3320,3320,0
|
|
20230825,123100,106169955,3320,3320,3320,3320,0
|
|
20230825,123000,106169955,3320,3320,3320,3320,0
|
|
20230825,122900,106169955,3320,3320,3320,3320,0
|
|
20230825,122800,106169955,3320,3320,3320,3320,0
|
|
20230825,122700,106169955,3320,3320,3320,3320,0
|
|
20230825,122600,106169955,3320,3320,3320,3320,0
|
|
20230825,122500,106169955,3320,3320,3320,3320,0
|
|
20230825,122400,106169955,3320,3320,3320,3320,0
|
|
20230825,122300,106169955,3320,3320,3320,3320,0
|
|
20230825,122200,106169955,3320,3320,3320,3320,0
|
|
20230825,122100,106169955,3320,3320,3320,3320,0
|
|
20230825,122000,106169955,3320,3320,3320,3320,0
|
|
20230825,121900,106169955,3320,3320,3320,3320,0
|
|
20230825,121800,106169955,3320,3320,3320,3320,0
|
|
20230825,121700,106169955,3320,3320,3320,3320,0
|
|
20230825,121600,106169955,3320,3320,3320,3320,0
|
|
20230825,121500,106169955,3320,3320,3320,3320,0
|
|
20230825,121400,106169955,3320,3320,3320,3320,0
|
|
20230825,121300,106169955,3320,3320,3320,3320,0
|
|
20230825,121200,106169955,3320,3320,3320,3320,10
|
|
20230825,121100,106136755,3320,3320,3320,3320,0
|
|
20230825,121000,106136755,3320,3320,3320,3320,0
|
|
20230825,120900,106136755,3320,3320,3320,3320,0
|
|
20230825,120800,106136755,3320,3320,3320,3320,90
|
|
20230825,120700,105837955,3320,3320,3320,3320,0
|
|
20230825,120600,105837955,3320,3320,3320,3320,0
|
|
20230825,120500,105837955,3320,3320,3320,3320,0
|
|
20230825,120400,105837955,3320,3320,3320,3320,1
|
|
20230825,120300,105834635,3310,3310,3310,3310,0
|
|
20230825,120200,105834635,3310,3310,3310,3310,0
|
|
20230825,120100,105834635,3310,3310,3310,3310,0
|
|
20230825,120000,105834635,3310,3310,3310,3310,0
|
|
20230825,115900,105834635,3310,3310,3310,3310,0
|
|
20230825,115800,105834635,3310,3310,3310,3310,0
|
|
20230825,115700,105834635,3310,3310,3310,3310,0
|
|
20230825,115600,105834635,3310,3310,3310,3310,0
|
|
20230825,115500,105834635,3310,3310,3310,3310,0
|
|
20230825,115400,105834635,3310,3310,3310,3310,0
|
|
20230825,115300,105834635,3310,3310,3310,3310,2
|
|
20230825,115200,105828015,3320,3320,3320,3320,0
|
|
20230825,115100,105828015,3320,3320,3320,3320,0
|
|
20230825,115000,105828015,3320,3320,3320,3320,0
|
|
20230825,114900,105828015,3320,3320,3320,3320,0
|
|
20230825,114800,105828015,3320,3320,3320,3320,0
|
|
20230825,114700,105828015,3320,3320,3320,3320,0
|
|
20230825,114600,105828015,3320,3320,3320,3320,0
|
|
20230825,114500,105828015,3320,3320,3320,3320,0
|
|
20230825,114400,105828015,3320,3320,3320,3320,0
|
|
20230825,114300,105828015,3320,3320,3320,3320,10
|
|
20230825,114200,105794815,3305,3305,3305,3305,0
|
|
20230825,114100,105794815,3305,3305,3305,3305,0
|
|
20230825,114000,105794815,3305,3305,3305,3305,0
|
|
20230825,113900,105794815,3305,3305,3305,3305,0
|
|
20230825,113800,105794815,3305,3305,3305,3305,11
|
|
20230825,113700,105758460,3305,3305,3305,3305,43
|
|
20230825,113600,105616345,3305,3315,3315,3305,1146
|
|
20230825,113500,101824920,3315,3315,3315,3315,0
|
|
20230825,113400,101824920,3315,3315,3315,3315,0
|
|
20230825,113300,101824920,3315,3315,3315,3315,0
|
|
20230825,113200,101824920,3315,3315,3315,3315,0
|
|
20230825,113100,101824920,3315,3315,3315,3315,0
|
|
20230825,113000,101824920,3315,3315,3315,3315,0
|
|
20230825,112900,101824920,3315,3315,3315,3315,11
|
|
20230825,112800,101788455,3315,3315,3315,3315,0
|
|
20230825,112700,101788455,3315,3315,3315,3315,0
|
|
20230825,112600,101788455,3315,3315,3315,3315,99
|
|
20230825,112500,101460270,3315,3315,3315,3315,0
|
|
20230825,112400,101460270,3315,3315,3315,3315,0
|
|
20230825,112300,101460270,3315,3315,3315,3315,0
|
|
20230825,112200,101460270,3315,3315,3315,3315,0
|
|
20230825,112100,101460270,3315,3315,3315,3315,0
|
|
20230825,112000,101460270,3315,3315,3315,3315,20
|
|
20230825,111900,101393970,3320,3320,3320,3320,0
|
|
20230825,111800,101393970,3320,3320,3320,3320,0
|
|
20230825,111700,101393970,3320,3320,3320,3320,0
|
|
20230825,111600,101393970,3320,3320,3320,3320,28
|
|
20230825,111500,101301010,3320,3320,3320,3320,0
|
|
20230825,111400,101301010,3320,3320,3320,3320,503
|
|
20230825,111300,99631050,3320,3320,3320,3320,0
|
|
20230825,111200,99631050,3320,3320,3320,3320,5
|
|
20230825,111100,99614450,3330,3330,3330,3330,0
|
|
20230825,111000,99614450,3330,3330,3330,3330,3
|
|
20230825,110900,99604460,3335,3335,3335,3335,0
|
|
20230825,110800,99604460,3335,3335,3335,3335,0
|
|
20230825,110700,99604460,3335,3335,3335,3335,0
|
|
20230825,110600,99604460,3335,3335,3335,3335,1072
|
|
20230825,110500,96029340,3335,3335,3335,3335,2928
|
|
20230825,110400,86264460,3335,3335,3335,3335,0
|
|
20230825,110300,86264460,3335,3335,3335,3335,0
|
|
20230825,110200,86264460,3335,3335,3335,3335,0
|
|
20230825,110100,86264460,3335,3335,3335,3335,0
|
|
20230825,110000,86264460,3335,3335,3335,3335,31
|
|
20230825,105900,86161075,3315,3315,3315,3315,0
|
|
20230825,105800,86161075,3315,3315,3315,3315,0
|
|
20230825,105700,86161075,3315,3315,3315,3315,0
|
|
20230825,105600,86161075,3315,3315,3315,3315,222
|
|
20230825,105500,85425145,3315,3315,3315,3315,14
|
|
20230825,105400,85378735,3315,3315,3315,3315,14
|
|
20230825,105300,85332325,3315,3315,3315,3315,401
|
|
20230825,105200,84003010,3315,3315,3315,3315,0
|
|
20230825,105100,84003010,3315,3315,3315,3315,0
|
|
20230825,105000,84003010,3315,3325,3325,3315,300
|
|
20230825,104900,83005520,3330,3330,3330,3330,300
|
|
20230825,104800,82006520,3335,3335,3335,3335,0
|
|
20230825,104700,82006520,3335,3335,3335,3335,0
|
|
20230825,104600,82006520,3335,3335,3335,3335,0
|
|
20230825,104500,82006520,3335,3335,3335,3335,0
|
|
20230825,104400,82006520,3335,3335,3335,3335,0
|
|
20230825,104300,82006520,3335,3335,3335,3335,0
|
|
20230825,104200,82006520,3335,3335,3335,3335,299
|
|
20230825,104100,81009355,3340,3335,3340,3335,388
|
|
20230825,104000,79714625,3335,3335,3335,3335,0
|
|
20230825,103900,79714625,3335,3335,3335,3335,0
|
|
20230825,103800,79714625,3335,3335,3335,3335,0
|
|
20230825,103700,79714625,3335,3325,3335,3325,4502
|
|
20230825,103600,64707060,3325,3325,3325,3325,0
|
|
20230825,103500,64707060,3325,3325,3325,3325,0
|
|
20230825,103400,64707060,3325,3325,3325,3325,0
|
|
20230825,103300,64707060,3325,3325,3325,3325,0
|
|
20230825,103200,64707060,3325,3325,3325,3325,0
|
|
20230825,103100,64707060,3325,3325,3325,3325,0
|
|
20230825,103000,64707060,3325,3325,3325,3325,1000
|
|
20230825,102900,61382060,3325,3325,3325,3325,0
|
|
20230825,102800,61382060,3325,3325,3325,3325,0
|
|
20230825,102700,61382060,3325,3325,3325,3325,0
|
|
20230825,102600,61382060,3325,3325,3325,3325,0
|
|
20230825,102500,61382060,3325,3320,3325,3320,546
|
|
20230825,102400,59569265,3320,3320,3320,3320,0
|
|
20230825,102300,59569265,3320,3320,3320,3320,0
|
|
20230825,102200,59569265,3320,3310,3320,3310,7026
|
|
20230825,102100,36262230,3315,3315,3315,3315,0
|
|
20230825,102000,36262230,3315,3315,3315,3315,1
|
|
20230825,101900,36258915,3310,3310,3310,3310,0
|
|
20230825,101800,36258915,3310,3310,3310,3310,0
|
|
20230825,101700,36258915,3310,3310,3310,3310,0
|
|
20230825,101600,36258915,3310,3310,3310,3310,1
|
|
20230825,101500,36255605,3315,3315,3315,3315,0
|
|
20230825,101400,36255605,3315,3315,3315,3315,150
|
|
20230825,101300,35758355,3310,3310,3310,3310,0
|
|
20230825,101200,35758355,3310,3310,3310,3310,200
|
|
20230825,101100,35096355,3310,3310,3310,3310,0
|
|
20230825,101000,35096355,3310,3310,3310,3310,4
|
|
20230825,100900,35083115,3315,3315,3315,3315,0
|
|
20230825,100800,35083115,3315,3315,3315,3315,1084
|
|
20230825,100700,31489655,3310,3310,3310,3310,1114
|
|
20230825,100600,27802315,3315,3315,3315,3315,41
|
|
20230825,100500,27666400,3310,3310,3310,3310,2886
|
|
20230825,100400,18113740,3300,3300,3300,3300,0
|
|
20230825,100300,18113740,3300,3300,3300,3300,0
|
|
20230825,100200,18113740,3300,3300,3300,3300,0
|
|
20230825,100100,18113740,3300,3300,3300,3300,0
|
|
20230825,100000,18113740,3300,3300,3300,3300,0
|
|
20230825,095900,18113740,3300,3300,3300,3300,0
|
|
20230825,095800,18113740,3300,3300,3300,3300,0
|
|
20230825,095700,18113740,3300,3300,3300,3300,58
|
|
20230825,095600,17922340,3305,3305,3305,3305,0
|
|
20230825,095500,17922340,3305,3305,3305,3305,0
|
|
20230825,095400,17922340,3305,3305,3305,3305,4
|
|
20230825,095300,17909120,3305,3305,3305,3305,0
|
|
20230825,095200,17909120,3305,3305,3305,3305,0
|
|
20230825,095100,17909120,3305,3305,3305,3305,0
|
|
20230825,095000,17909120,3305,3305,3305,3305,0
|
|
20230825,094900,17909120,3305,3305,3305,3305,0
|
|
20230825,094800,17909120,3305,3305,3305,3305,0
|
|
20230825,094700,17909120,3305,3305,3305,3305,0
|
|
20230825,094600,17909120,3305,3305,3305,3305,0
|
|
20230825,094500,17909120,3305,3305,3305,3305,0
|
|
20230825,094400,17909120,3305,3305,3305,3305,0
|
|
20230825,094300,17909120,3305,3305,3305,3305,0
|
|
20230825,094200,17909120,3305,3305,3305,3305,200
|
|
20230825,094100,17248120,3310,3310,3310,3310,0
|
|
20230825,094000,17248120,3310,3310,3310,3310,0
|
|
20230825,093900,17248120,3310,3310,3310,3310,0
|
|
20230825,093800,17248120,3310,3310,3310,3310,6
|
|
20230825,093700,17228260,3310,3310,3310,3310,10
|
|
20230825,093600,17195160,3305,3305,3305,3305,0
|
|
20230825,093500,17195160,3305,3305,3305,3305,0
|
|
20230825,093400,17195160,3305,3305,3305,3305,0
|
|
20230825,093300,17195160,3305,3305,3305,3305,0
|
|
20230825,093200,17195160,3305,3310,3310,3305,26
|
|
20230825,093100,17109225,3305,3305,3305,3305,0
|
|
20230825,093000,17109225,3305,3305,3305,3305,0
|
|
20230825,092900,17109225,3305,3305,3305,3305,0
|
|
20230825,092800,17109225,3305,3305,3305,3305,0
|
|
20230825,092700,17109225,3305,3305,3305,3305,0
|
|
20230825,092600,17109225,3305,3305,3305,3305,0
|
|
20230825,092500,17109225,3305,3305,3305,3305,0
|
|
20230825,092400,17109225,3305,3305,3305,3305,471
|
|
20230825,092300,15552570,3310,3310,3310,3310,0
|
|
20230825,092200,15552570,3310,3310,3310,3310,0
|
|
20230825,092100,15552570,3310,3310,3310,3310,0
|
|
20230825,092000,15552570,3310,3310,3310,3310,0
|
|
20230825,091900,15552570,3310,3310,3310,3310,0
|
|
20230825,091800,15552570,3310,3310,3310,3310,0
|
|
20230825,091700,15552570,3310,3310,3310,3310,0
|
|
20230825,091600,15552570,3310,3310,3310,3310,30
|
|
20230825,091500,15453270,3305,3305,3305,3305,0
|
|
20230825,091400,15453270,3305,3305,3305,3305,0
|
|
20230825,091300,15453270,3305,3305,3305,3305,60
|
|
20230825,091200,15254970,3310,3310,3310,3310,151
|
|
20230825,091100,14755160,3305,3305,3305,3305,1500
|
|
20230825,091000,9797660,3310,3310,3310,3310,0
|
|
20230825,090900,9797660,3310,3310,3310,3310,6
|
|
20230825,090800,9777800,3305,3305,3305,3305,1300
|
|
20230825,090700,5481300,3300,3300,3300,3300,1067
|
|
20230825,090600,1960200,3300,3300,3300,3300,0
|
|
20230825,090500,1960200,3300,3300,3300,3300,0
|
|
20230825,090400,1960200,3300,3300,3300,3300,0
|
|
20230825,090300,1960200,3300,3300,3300,3300,0
|
|
20230825,090200,1960200,3300,3300,3300,3300,0
|
|
20230825,090100,1960200,3300,3300,3300,3300,186
|
|
20230825,090000,1346400,3300,3300,3300,3300,408
|