583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184000,45738610,14230,14230,14230,14230,382
|
|
20230802,183900,45738610,14230,14230,14230,14230,0
|
|
20230802,183800,45738610,14230,14230,14230,14230,0
|
|
20230802,183700,45738610,14230,14230,14230,14230,0
|
|
20230802,183600,45738610,14230,14230,14230,14230,0
|
|
20230802,183500,45738610,14230,14230,14230,14230,0
|
|
20230802,183400,45738610,14230,14230,14230,14230,0
|
|
20230802,183300,45738610,14230,14230,14230,14230,0
|
|
20230802,183200,45738610,14230,14230,14230,14230,0
|
|
20230802,183100,45738610,14230,14230,14230,14230,0
|
|
20230802,183000,45738610,14230,14230,14230,14230,0
|
|
20230802,182900,45738610,14230,14230,14230,14230,0
|
|
20230802,182800,45738610,14230,14230,14230,14230,0
|
|
20230802,182700,45738610,14230,14230,14230,14230,0
|
|
20230802,182600,45738610,14230,14230,14230,14230,0
|
|
20230802,182500,45738610,14230,14230,14230,14230,0
|
|
20230802,182400,45738610,14230,14230,14230,14230,0
|
|
20230802,182300,45738610,14230,14230,14230,14230,0
|
|
20230802,182200,45738610,14230,14230,14230,14230,0
|
|
20230802,182100,45738610,14230,14230,14230,14230,0
|
|
20230802,182000,45738610,14230,14230,14230,14230,0
|
|
20230802,181900,45738610,14230,14230,14230,14230,0
|
|
20230802,181800,45738610,14230,14230,14230,14230,0
|
|
20230802,181700,45738610,14230,14230,14230,14230,0
|
|
20230802,181600,45738610,14230,14230,14230,14230,0
|
|
20230802,181500,45738610,14230,14230,14230,14230,0
|
|
20230802,181400,45738610,14230,14230,14230,14230,0
|
|
20230802,181300,45738610,14230,14230,14230,14230,0
|
|
20230802,181200,45738610,14230,14230,14230,14230,0
|
|
20230802,181100,45738610,14230,14230,14230,14230,0
|
|
20230802,181000,45738610,14230,14230,14230,14230,382
|
|
20230802,180900,45738610,14230,14230,14230,14230,0
|
|
20230802,180800,45738610,14230,14230,14230,14230,0
|
|
20230802,180700,45738610,14230,14230,14230,14230,0
|
|
20230802,180600,45738610,14230,14230,14230,14230,0
|
|
20230802,180500,45738610,14230,14230,14230,14230,0
|
|
20230802,180400,45738610,14230,14230,14230,14230,0
|
|
20230802,180300,45738610,14230,14230,14230,14230,0
|
|
20230802,180200,45738610,14230,14230,14230,14230,0
|
|
20230802,180100,45738610,14230,14230,14230,14230,0
|
|
20230802,180000,45738610,14230,14230,14230,14230,0
|
|
20230802,175900,45738610,14230,14230,14230,14230,0
|
|
20230802,175800,45738610,14230,14230,14230,14230,0
|
|
20230802,175700,45738610,14230,14230,14230,14230,0
|
|
20230802,175600,45738610,14230,14230,14230,14230,0
|
|
20230802,175500,45738610,14230,14230,14230,14230,0
|
|
20230802,175400,45738610,14230,14230,14230,14230,0
|
|
20230802,175300,45738610,14230,14230,14230,14230,0
|
|
20230802,175200,45738610,14230,14230,14230,14230,0
|
|
20230802,175100,45738610,14230,14230,14230,14230,0
|
|
20230802,175000,45738610,14230,14230,14230,14230,0
|
|
20230802,174900,45738610,14230,14230,14230,14230,0
|
|
20230802,174800,45738610,14230,14230,14230,14230,0
|
|
20230802,174700,45738610,14230,14230,14230,14230,0
|
|
20230802,174600,45738610,14230,14230,14230,14230,0
|
|
20230802,174500,45738610,14230,14230,14230,14230,0
|
|
20230802,174400,45738610,14230,14230,14230,14230,0
|
|
20230802,174300,45738610,14230,14230,14230,14230,0
|
|
20230802,174200,45738610,14230,14230,14230,14230,0
|
|
20230802,174100,45738610,14230,14230,14230,14230,0
|
|
20230802,174000,45738610,14230,14230,14230,14230,382
|
|
20230802,173900,45738610,14230,14230,14230,14230,0
|
|
20230802,173800,45738610,14230,14230,14230,14230,0
|
|
20230802,173700,45738610,14230,14230,14230,14230,0
|
|
20230802,173600,45738610,14230,14230,14230,14230,0
|
|
20230802,173500,45738610,14230,14230,14230,14230,0
|
|
20230802,173400,45738610,14230,14230,14230,14230,0
|
|
20230802,173300,45738610,14230,14230,14230,14230,0
|
|
20230802,173200,45738610,14230,14230,14230,14230,0
|
|
20230802,173100,45738610,14230,14230,14230,14230,0
|
|
20230802,173000,45738610,14230,14230,14230,14230,0
|
|
20230802,172900,45738610,14230,14230,14230,14230,0
|
|
20230802,172800,45738610,14230,14230,14230,14230,0
|
|
20230802,172700,45738610,14230,14230,14230,14230,0
|
|
20230802,172600,45738610,14230,14230,14230,14230,0
|
|
20230802,172500,45738610,14230,14230,14230,14230,0
|
|
20230802,172400,45738610,14230,14230,14230,14230,0
|
|
20230802,172300,45738610,14230,14230,14230,14230,0
|
|
20230802,172200,45738610,14230,14230,14230,14230,0
|
|
20230802,172100,45738610,14230,14230,14230,14230,0
|
|
20230802,172000,45738610,14230,14230,14230,14230,0
|
|
20230802,171900,45738610,14230,14230,14230,14230,0
|
|
20230802,171800,45738610,14230,14230,14230,14230,0
|
|
20230802,171700,45738610,14230,14230,14230,14230,0
|
|
20230802,171600,45738610,14230,14230,14230,14230,0
|
|
20230802,171500,45738610,14230,14230,14230,14230,0
|
|
20230802,171400,45738610,14230,14230,14230,14230,0
|
|
20230802,171300,45738610,14230,14230,14230,14230,0
|
|
20230802,171200,45738610,14230,14230,14230,14230,0
|
|
20230802,171100,45738610,14230,14230,14230,14230,0
|
|
20230802,171000,45738610,14230,14230,14230,14230,382
|
|
20230802,170900,45738610,14230,14230,14230,14230,0
|
|
20230802,170800,45738610,14230,14230,14230,14230,0
|
|
20230802,170700,45738610,14230,14230,14230,14230,0
|
|
20230802,170600,45738610,14230,14230,14230,14230,0
|
|
20230802,170500,45738610,14230,14230,14230,14230,0
|
|
20230802,170400,45738610,14230,14230,14230,14230,0
|
|
20230802,170300,45738610,14230,14230,14230,14230,0
|
|
20230802,170200,45738610,14230,14230,14230,14230,0
|
|
20230802,170100,45738610,14230,14230,14230,14230,0
|
|
20230802,170000,45738610,14230,14230,14230,14230,0
|
|
20230802,165900,45738610,14230,14230,14230,14230,0
|
|
20230802,165800,45738610,14230,14230,14230,14230,0
|
|
20230802,165700,45738610,14230,14230,14230,14230,0
|
|
20230802,165600,45738610,14230,14230,14230,14230,0
|
|
20230802,165500,45738610,14230,14230,14230,14230,0
|
|
20230802,165400,45738610,14230,14230,14230,14230,0
|
|
20230802,165300,45738610,14230,14230,14230,14230,0
|
|
20230802,165200,45738610,14230,14230,14230,14230,0
|
|
20230802,165100,45738610,14230,14230,14230,14230,0
|
|
20230802,165000,45738610,14230,14230,14230,14230,0
|
|
20230802,164900,45738610,14230,14230,14230,14230,0
|
|
20230802,164800,45738610,14230,14230,14230,14230,0
|
|
20230802,164700,45738610,14230,14230,14230,14230,0
|
|
20230802,164600,45738610,14230,14230,14230,14230,0
|
|
20230802,164500,45738610,14230,14230,14230,14230,0
|
|
20230802,164400,45738610,14230,14230,14230,14230,0
|
|
20230802,164300,45738610,14230,14230,14230,14230,0
|
|
20230802,164200,45738610,14230,14230,14230,14230,0
|
|
20230802,164100,45738610,14230,14230,14230,14230,0
|
|
20230802,164000,45738610,14230,14230,14230,14230,382
|
|
20230802,163900,45738610,14230,14230,14230,14230,0
|
|
20230802,163800,45738610,14230,14230,14230,14230,0
|
|
20230802,163700,45738610,14230,14230,14230,14230,0
|
|
20230802,163600,45738610,14230,14230,14230,14230,0
|
|
20230802,163500,45738610,14230,14230,14230,14230,0
|
|
20230802,163400,45738610,14230,14230,14230,14230,0
|
|
20230802,163300,45738610,14230,14230,14230,14230,0
|
|
20230802,163200,45738610,14230,14230,14230,14230,0
|
|
20230802,163100,45738610,14230,14230,14230,14230,0
|
|
20230802,163000,45738610,14230,14230,14230,14230,0
|
|
20230802,162900,45738610,14230,14230,14230,14230,0
|
|
20230802,162800,45738610,14230,14230,14230,14230,0
|
|
20230802,162700,45738610,14230,14230,14230,14230,0
|
|
20230802,162600,45738610,14230,14230,14230,14230,0
|
|
20230802,162500,45738610,14230,14230,14230,14230,0
|
|
20230802,162400,45738610,14230,14230,14230,14230,0
|
|
20230802,162300,45738610,14230,14230,14230,14230,0
|
|
20230802,162200,45738610,14230,14230,14230,14230,0
|
|
20230802,162100,45738610,14230,14230,14230,14230,0
|
|
20230802,162000,45738610,14230,14230,14230,14230,0
|
|
20230802,161900,45738610,14230,14230,14230,14230,0
|
|
20230802,161800,45738610,14230,14230,14230,14230,0
|
|
20230802,161700,45738610,14230,14230,14230,14230,0
|
|
20230802,161600,45738610,14230,14230,14230,14230,0
|
|
20230802,161500,45738610,14230,14230,14230,14230,0
|
|
20230802,161400,45738610,14230,14230,14230,14230,0
|
|
20230802,161300,45738610,14230,14230,14230,14230,0
|
|
20230802,161200,45738610,14230,14230,14230,14230,0
|
|
20230802,161100,45738610,14230,14230,14230,14230,0
|
|
20230802,161000,45738610,14230,14230,14230,14230,382
|
|
20230802,160900,45738610,14230,14230,14230,14230,0
|
|
20230802,160800,45738610,14230,14230,14230,14230,0
|
|
20230802,160700,45738610,14230,14230,14230,14230,0
|
|
20230802,160600,45738610,14230,14230,14230,14230,0
|
|
20230802,160500,45738610,14230,14230,14230,14230,0
|
|
20230802,160400,45738610,14230,14230,14230,14230,0
|
|
20230802,160300,45738610,14230,14230,14230,14230,0
|
|
20230802,160200,45738610,14230,14230,14230,14230,0
|
|
20230802,160100,45738610,14230,14230,14230,14230,0
|
|
20230802,160000,45738610,14230,14230,14230,14230,0
|
|
20230802,155900,45738610,14230,14230,14230,14230,0
|
|
20230802,155800,45738610,14230,14230,14230,14230,0
|
|
20230802,155700,45738610,14230,14230,14230,14230,0
|
|
20230802,155600,45738610,14230,14230,14230,14230,0
|
|
20230802,155500,45738610,14230,14230,14230,14230,0
|
|
20230802,155400,45738610,14230,14230,14230,14230,0
|
|
20230802,155300,45738610,14230,14230,14230,14230,0
|
|
20230802,155200,45738610,14230,14230,14230,14230,0
|
|
20230802,155100,45738610,14230,14230,14230,14230,0
|
|
20230802,155000,45738610,14230,14230,14230,14230,0
|
|
20230802,154900,45738610,14230,14230,14230,14230,0
|
|
20230802,154800,45738610,14230,14230,14230,14230,0
|
|
20230802,154700,45738610,14230,14230,14230,14230,0
|
|
20230802,154600,45738610,14230,14230,14230,14230,0
|
|
20230802,154500,45738610,14230,14230,14230,14230,0
|
|
20230802,154400,45738610,14230,14230,14230,14230,0
|
|
20230802,154300,45738610,14230,14230,14230,14230,0
|
|
20230802,154200,45738610,14230,14230,14230,14230,0
|
|
20230802,154100,45738610,14230,14230,14230,14230,0
|
|
20230802,154000,45738610,14230,14230,14230,14230,382
|
|
20230802,153900,45738610,14230,14230,14230,14230,0
|
|
20230802,153800,45738610,14230,14230,14230,14230,0
|
|
20230802,153700,45738610,14230,14230,14230,14230,0
|
|
20230802,153600,45738610,14230,14230,14230,14230,0
|
|
20230802,153500,45738610,14230,14230,14230,14230,0
|
|
20230802,153400,45738610,14230,14230,14230,14230,0
|
|
20230802,153300,45738610,14230,14230,14230,14230,0
|
|
20230802,153200,45738610,14230,14230,14230,14230,0
|
|
20230802,153100,45738610,14230,14230,14230,14230,0
|
|
20230802,153000,45738610,14230,14230,14230,14230,382
|
|
20230802,152900,40302750,14220,14220,14220,14220,0
|
|
20230802,152800,40302750,14220,14220,14220,14220,0
|
|
20230802,152700,40302750,14220,14220,14220,14220,0
|
|
20230802,152600,40302750,14220,14220,14220,14220,0
|
|
20230802,152500,40302750,14220,14220,14220,14220,0
|
|
20230802,152400,40302750,14220,14220,14220,14220,0
|
|
20230802,152300,40302750,14220,14220,14220,14220,0
|
|
20230802,152200,40302750,14220,14220,14220,14220,0
|
|
20230802,152100,40302750,14220,14220,14220,14220,0
|
|
20230802,152000,40302750,14220,14220,14220,14220,0
|
|
20230802,151900,40302750,14220,14220,14220,14220,0
|
|
20230802,151800,40302750,14220,14220,14220,14220,0
|
|
20230802,151700,40302750,14220,14220,14220,14220,6
|
|
20230802,151600,40217430,14220,14220,14220,14220,0
|
|
20230802,151500,40217430,14220,14190,14220,14160,48
|
|
20230802,151400,39536840,14230,14230,14230,14230,0
|
|
20230802,151300,39536840,14230,14220,14230,14220,40
|
|
20230802,151200,38968030,14220,14190,14220,14180,151
|
|
20230802,151100,36825010,14190,14190,14190,14190,0
|
|
20230802,151000,36825010,14190,14180,14190,14180,99
|
|
20230802,150900,35420490,14180,14180,14180,14180,0
|
|
20230802,150800,35420490,14180,14180,14180,14180,0
|
|
20230802,150700,35420490,14180,14180,14180,14180,0
|
|
20230802,150600,35420490,14180,14180,14180,14180,21
|
|
20230802,150500,35122710,14180,14150,14180,14150,193
|
|
20230802,150400,32388750,14100,14100,14100,14100,0
|
|
20230802,150300,32388750,14100,14100,14100,14100,10
|
|
20230802,150200,32247750,14180,14180,14180,14180,0
|
|
20230802,150100,32247750,14180,14180,14180,14180,0
|
|
20230802,150000,32247750,14180,14180,14180,14180,0
|
|
20230802,145900,32247750,14180,14180,14180,14180,0
|
|
20230802,145800,32247750,14180,14180,14180,14180,0
|
|
20230802,145700,32247750,14180,14180,14180,14180,0
|
|
20230802,145600,32247750,14180,14180,14180,14180,0
|
|
20230802,145500,32247750,14180,14180,14180,14180,0
|
|
20230802,145400,32247750,14180,14180,14180,14180,0
|
|
20230802,145300,32247750,14180,14180,14180,14180,0
|
|
20230802,145200,32247750,14180,14180,14180,14180,0
|
|
20230802,145100,32247750,14180,14180,14180,14180,0
|
|
20230802,145000,32247750,14180,14180,14180,14180,0
|
|
20230802,144900,32247750,14180,14180,14180,14180,0
|
|
20230802,144800,32247750,14180,14180,14180,14180,0
|
|
20230802,144700,32247750,14180,14180,14180,14180,0
|
|
20230802,144600,32247750,14180,14180,14180,14180,0
|
|
20230802,144500,32247750,14180,14180,14180,14180,0
|
|
20230802,144400,32247750,14180,14180,14180,14180,0
|
|
20230802,144300,32247750,14180,14180,14180,14180,0
|
|
20230802,144200,32247750,14180,14180,14180,14180,0
|
|
20230802,144100,32247750,14180,14180,14180,14180,0
|
|
20230802,144000,32247750,14180,14180,14180,14180,0
|
|
20230802,143900,32247750,14180,14180,14180,14180,0
|
|
20230802,143800,32247750,14180,14180,14180,14180,0
|
|
20230802,143700,32247750,14180,14180,14180,14180,0
|
|
20230802,143600,32247750,14180,14180,14180,14180,0
|
|
20230802,143500,32247750,14180,14180,14180,14180,0
|
|
20230802,143400,32247750,14180,14180,14180,14180,0
|
|
20230802,143300,32247750,14180,14180,14180,14180,0
|
|
20230802,143200,32247750,14180,14180,14180,14180,0
|
|
20230802,143100,32247750,14180,14180,14180,14180,0
|
|
20230802,143000,32247750,14180,14180,14180,14180,0
|
|
20230802,142900,32247750,14180,14180,14180,14180,0
|
|
20230802,142800,32247750,14180,14180,14180,14180,0
|
|
20230802,142700,32247750,14180,14180,14180,14180,0
|
|
20230802,142600,32247750,14180,14180,14180,14180,0
|
|
20230802,142500,32247750,14180,14150,14180,14150,60
|
|
20230802,142400,31398720,14150,14150,14150,14150,0
|
|
20230802,142300,31398720,14150,14090,14150,14090,63
|
|
20230802,142200,30509570,14090,14090,14090,14090,0
|
|
20230802,142100,30509570,14090,14090,14090,14090,0
|
|
20230802,142000,30509570,14090,14090,14090,14090,0
|
|
20230802,141900,30509570,14090,14090,14090,14090,0
|
|
20230802,141800,30509570,14090,14090,14090,14090,0
|
|
20230802,141700,30509570,14090,14090,14090,14090,124
|
|
20230802,141600,28762410,14100,14100,14100,14100,0
|
|
20230802,141500,28762410,14100,14100,14100,14100,0
|
|
20230802,141400,28762410,14100,14100,14100,14100,0
|
|
20230802,141300,28762410,14100,14100,14100,14100,0
|
|
20230802,141200,28762410,14100,14100,14100,14100,0
|
|
20230802,141100,28762410,14100,14100,14100,14100,0
|
|
20230802,141000,28762410,14100,14100,14100,14100,0
|
|
20230802,140900,28762410,14100,14100,14100,14100,0
|
|
20230802,140800,28762410,14100,14100,14100,14100,0
|
|
20230802,140700,28762410,14100,14100,14100,14100,0
|
|
20230802,140600,28762410,14100,14100,14100,14100,0
|
|
20230802,140500,28762410,14100,14100,14100,14100,0
|
|
20230802,140400,28762410,14100,14100,14100,14100,0
|
|
20230802,140300,28762410,14100,14100,14100,14100,0
|
|
20230802,140200,28762410,14100,14100,14100,14100,0
|
|
20230802,140100,28762410,14100,14100,14100,14100,30
|
|
20230802,140000,28339410,14100,14100,14100,14100,0
|
|
20230802,135900,28339410,14100,14100,14100,14100,0
|
|
20230802,135800,28339410,14100,14100,14100,14100,0
|
|
20230802,135700,28339410,14100,14100,14100,14100,0
|
|
20230802,135600,28339410,14100,14100,14100,14100,0
|
|
20230802,135500,28339410,14100,14100,14100,14100,0
|
|
20230802,135400,28339410,14100,14100,14100,14100,42
|
|
20230802,135300,27747210,14120,14120,14120,14120,0
|
|
20230802,135200,27747210,14120,14120,14120,14120,0
|
|
20230802,135100,27747210,14120,14120,14120,14120,0
|
|
20230802,135000,27747210,14120,14120,14120,14120,1
|
|
20230802,134900,27733090,14070,14070,14070,14070,0
|
|
20230802,134800,27733090,14070,14070,14070,14070,0
|
|
20230802,134700,27733090,14070,14070,14070,14070,0
|
|
20230802,134600,27733090,14070,14070,14070,14070,0
|
|
20230802,134500,27733090,14070,14070,14070,14070,0
|
|
20230802,134400,27733090,14070,14070,14070,14070,4
|
|
20230802,134300,27676810,14120,14120,14120,14120,0
|
|
20230802,134200,27676810,14120,14120,14120,14120,0
|
|
20230802,134100,27676810,14120,14120,14120,14120,0
|
|
20230802,134000,27676810,14120,14120,14120,14120,0
|
|
20230802,133900,27676810,14120,14120,14120,14120,0
|
|
20230802,133800,27676810,14120,14120,14120,14120,0
|
|
20230802,133700,27676810,14120,14120,14120,14120,0
|
|
20230802,133600,27676810,14120,14120,14120,14120,0
|
|
20230802,133500,27676810,14120,14120,14120,14120,0
|
|
20230802,133400,27676810,14120,14120,14120,14120,0
|
|
20230802,133300,27676810,14120,14120,14120,14120,0
|
|
20230802,133200,27676810,14120,14120,14120,14120,0
|
|
20230802,133100,27676810,14120,14120,14120,14120,0
|
|
20230802,133000,27676810,14120,14120,14120,14120,0
|
|
20230802,132900,27676810,14120,14120,14120,14120,0
|
|
20230802,132800,27676810,14120,14120,14120,14120,0
|
|
20230802,132700,27676810,14120,14120,14120,14120,0
|
|
20230802,132600,27676810,14120,14120,14120,14120,0
|
|
20230802,132500,27676810,14120,14120,14120,14120,0
|
|
20230802,132400,27676810,14120,14120,14120,14120,0
|
|
20230802,132300,27676810,14120,14120,14120,14120,0
|
|
20230802,132200,27676810,14120,14120,14120,14120,0
|
|
20230802,132100,27676810,14120,14120,14120,14120,0
|
|
20230802,132000,27676810,14120,14120,14120,14120,0
|
|
20230802,131900,27676810,14120,14120,14120,14120,0
|
|
20230802,131800,27676810,14120,14090,14120,14040,304
|
|
20230802,131700,23402170,14120,14120,14120,14120,2
|
|
20230802,131600,23373930,14120,14120,14120,14120,0
|
|
20230802,131500,23373930,14120,14120,14120,14120,0
|
|
20230802,131400,23373930,14120,14120,14120,14120,0
|
|
20230802,131300,23373930,14120,14120,14120,14120,0
|
|
20230802,131200,23373930,14120,14120,14120,14120,0
|
|
20230802,131100,23373930,14120,14120,14120,14120,0
|
|
20230802,131000,23373930,14120,14120,14120,14120,0
|
|
20230802,130900,23373930,14120,14120,14120,14120,0
|
|
20230802,130800,23373930,14120,14120,14120,14120,0
|
|
20230802,130700,23373930,14120,14120,14120,14120,0
|
|
20230802,130600,23373930,14120,14120,14120,14120,0
|
|
20230802,130500,23373930,14120,14120,14120,14120,0
|
|
20230802,130400,23373930,14120,14120,14120,14120,0
|
|
20230802,130300,23373930,14120,14120,14120,14120,0
|
|
20230802,130200,23373930,14120,14120,14120,14120,0
|
|
20230802,130100,23373930,14120,14120,14120,14120,0
|
|
20230802,130000,23373930,14120,14120,14120,14120,100
|
|
20230802,125900,21961930,14130,14130,14130,14130,0
|
|
20230802,125800,21961930,14130,14120,14130,14120,157
|
|
20230802,125700,19745080,14130,14130,14130,14130,0
|
|
20230802,125600,19745080,14130,14130,14130,14130,0
|
|
20230802,125500,19745080,14130,14130,14130,14130,0
|
|
20230802,125400,19745080,14130,14130,14130,14130,0
|
|
20230802,125300,19745080,14130,14130,14130,14130,0
|
|
20230802,125200,19745080,14130,14130,14130,14130,0
|
|
20230802,125100,19745080,14130,14130,14130,14130,0
|
|
20230802,125000,19745080,14130,14130,14130,14130,0
|
|
20230802,124900,19745080,14130,14130,14130,14130,0
|
|
20230802,124800,19745080,14130,14130,14130,14130,0
|
|
20230802,124700,19745080,14130,14130,14130,14130,0
|
|
20230802,124600,19745080,14130,14130,14130,14130,0
|
|
20230802,124500,19745080,14130,14130,14130,14130,0
|
|
20230802,124400,19745080,14130,14130,14130,14130,0
|
|
20230802,124300,19745080,14130,14130,14130,14130,0
|
|
20230802,124200,19745080,14130,14100,14130,14050,201
|
|
20230802,124100,16916930,14130,14130,14130,14130,0
|
|
20230802,124000,16916930,14130,14130,14130,14130,0
|
|
20230802,123900,16916930,14130,14130,14130,14130,0
|
|
20230802,123800,16916930,14130,14130,14130,14130,0
|
|
20230802,123700,16916930,14130,14130,14130,14130,0
|
|
20230802,123600,16916930,14130,14130,14130,14130,0
|
|
20230802,123500,16916930,14130,14130,14130,14130,0
|
|
20230802,123400,16916930,14130,14130,14130,14130,0
|
|
20230802,123300,16916930,14130,14130,14130,14130,0
|
|
20230802,123200,16916930,14130,14130,14130,14130,0
|
|
20230802,123100,16916930,14130,14130,14130,14130,0
|
|
20230802,123000,16916930,14130,14130,14130,14130,0
|
|
20230802,122900,16916930,14130,14130,14130,14130,0
|
|
20230802,122800,16916930,14130,14130,14130,14130,0
|
|
20230802,122700,16916930,14130,14130,14130,14130,0
|
|
20230802,122600,16916930,14130,14130,14130,14130,0
|
|
20230802,122500,16916930,14130,14130,14130,14130,0
|
|
20230802,122400,16916930,14130,14130,14130,14130,0
|
|
20230802,122300,16916930,14130,14130,14130,14130,0
|
|
20230802,122200,16916930,14130,14130,14130,14130,0
|
|
20230802,122100,16916930,14130,14120,14130,14120,51
|
|
20230802,122000,16196800,14130,14130,14130,14130,0
|
|
20230802,121900,16196800,14130,14130,14130,14130,0
|
|
20230802,121800,16196800,14130,14130,14130,14130,0
|
|
20230802,121700,16196800,14130,14130,14130,14130,0
|
|
20230802,121600,16196800,14130,14130,14130,14130,0
|
|
20230802,121500,16196800,14130,14130,14130,14130,0
|
|
20230802,121400,16196800,14130,14130,14130,14130,0
|
|
20230802,121300,16196800,14130,14130,14130,14130,0
|
|
20230802,121200,16196800,14130,14130,14130,14130,0
|
|
20230802,121100,16196800,14130,14130,14130,14130,0
|
|
20230802,121000,16196800,14130,14130,14130,14130,0
|
|
20230802,120900,16196800,14130,14130,14130,14130,0
|
|
20230802,120800,16196800,14130,14130,14130,14130,0
|
|
20230802,120700,16196800,14130,14130,14130,14130,0
|
|
20230802,120600,16196800,14130,14130,14130,14130,0
|
|
20230802,120500,16196800,14130,14130,14130,14130,0
|
|
20230802,120400,16196800,14130,14130,14130,14130,0
|
|
20230802,120300,16196800,14130,14130,14130,14130,0
|
|
20230802,120200,16196800,14130,14130,14130,14130,0
|
|
20230802,120100,16196800,14130,14120,14130,14120,59
|
|
20230802,120000,15363710,14130,14130,14130,14130,0
|
|
20230802,115900,15363710,14130,14130,14130,14130,0
|
|
20230802,115800,15363710,14130,14130,14130,14130,0
|
|
20230802,115700,15363710,14130,14130,14130,14130,0
|
|
20230802,115600,15363710,14130,14130,14130,14130,0
|
|
20230802,115500,15363710,14130,14130,14130,14130,0
|
|
20230802,115400,15363710,14130,14130,14130,14130,0
|
|
20230802,115300,15363710,14130,14130,14130,14130,0
|
|
20230802,115200,15363710,14130,14130,14130,14130,0
|
|
20230802,115100,15363710,14130,14130,14130,14130,0
|
|
20230802,115000,15363710,14130,14130,14130,14130,0
|
|
20230802,114900,15363710,14130,14130,14130,14130,0
|
|
20230802,114800,15363710,14130,14130,14130,14130,0
|
|
20230802,114700,15363710,14130,14130,14130,14130,0
|
|
20230802,114600,15363710,14130,14130,14130,14130,0
|
|
20230802,114500,15363710,14130,14130,14130,14130,0
|
|
20230802,114400,15363710,14130,14130,14130,14130,0
|
|
20230802,114300,15363710,14130,14130,14130,14130,0
|
|
20230802,114200,15363710,14130,14130,14130,14130,0
|
|
20230802,114100,15363710,14130,14130,14130,14130,0
|
|
20230802,114000,15363710,14130,14130,14130,14130,0
|
|
20230802,113900,15363710,14130,14130,14130,14130,0
|
|
20230802,113800,15363710,14130,14120,14130,14120,61
|
|
20230802,113700,14502380,14130,14130,14130,14130,0
|
|
20230802,113600,14502380,14130,14130,14130,14130,0
|
|
20230802,113500,14502380,14130,14130,14130,14130,0
|
|
20230802,113400,14502380,14130,14130,14130,14130,0
|
|
20230802,113300,14502380,14130,14130,14130,14130,0
|
|
20230802,113200,14502380,14130,14090,14130,14090,2
|
|
20230802,113100,14474160,14130,14130,14130,14130,0
|
|
20230802,113000,14474160,14130,14130,14130,14130,0
|
|
20230802,112900,14474160,14130,14130,14130,14130,0
|
|
20230802,112800,14474160,14130,14130,14130,14130,1
|
|
20230802,112700,14460030,14130,14130,14130,14130,0
|
|
20230802,112600,14460030,14130,14130,14130,14130,0
|
|
20230802,112500,14460030,14130,14130,14130,14130,0
|
|
20230802,112400,14460030,14130,14130,14130,14130,0
|
|
20230802,112300,14460030,14130,14130,14130,14130,2
|
|
20230802,112200,14431770,14130,14130,14130,14130,0
|
|
20230802,112100,14431770,14130,14130,14130,14130,0
|
|
20230802,112000,14431770,14130,14130,14130,14130,0
|
|
20230802,111900,14431770,14130,14130,14130,14130,0
|
|
20230802,111800,14431770,14130,14130,14130,14130,0
|
|
20230802,111700,14431770,14130,14130,14130,14130,0
|
|
20230802,111600,14431770,14130,14130,14130,14130,1
|
|
20230802,111500,14417640,14080,14080,14080,14080,0
|
|
20230802,111400,14417640,14080,14080,14080,14080,0
|
|
20230802,111300,14417640,14080,14080,14080,14080,0
|
|
20230802,111200,14417640,14080,14080,14080,14080,0
|
|
20230802,111100,14417640,14080,14080,14080,14080,0
|
|
20230802,111000,14417640,14080,14080,14080,14080,0
|
|
20230802,110900,14417640,14080,14080,14080,14080,0
|
|
20230802,110800,14417640,14080,14080,14080,14080,0
|
|
20230802,110700,14417640,14080,14080,14080,14080,0
|
|
20230802,110600,14417640,14080,14080,14080,14080,0
|
|
20230802,110500,14417640,14080,14080,14080,14080,0
|
|
20230802,110400,14417640,14080,14080,14080,14080,5
|
|
20230802,110300,14347240,14130,14130,14130,14130,0
|
|
20230802,110200,14347240,14130,14130,14130,14130,0
|
|
20230802,110100,14347240,14130,14130,14130,14130,0
|
|
20230802,110000,14347240,14130,14130,14130,14130,0
|
|
20230802,105900,14347240,14130,14130,14130,14130,0
|
|
20230802,105800,14347240,14130,14130,14130,14130,5
|
|
20230802,105700,14276590,14160,14160,14160,14160,0
|
|
20230802,105600,14276590,14160,14160,14160,14160,0
|
|
20230802,105500,14276590,14160,14160,14160,14160,0
|
|
20230802,105400,14276590,14160,14160,14160,14160,0
|
|
20230802,105300,14276590,14160,14160,14160,14160,0
|
|
20230802,105200,14276590,14160,14160,14160,14160,0
|
|
20230802,105100,14276590,14160,14160,14160,14160,0
|
|
20230802,105000,14276590,14160,14160,14160,14160,0
|
|
20230802,104900,14276590,14160,14130,14160,14130,43
|
|
20230802,104800,13668710,14130,14130,14130,14130,0
|
|
20230802,104700,13668710,14130,14120,14130,14120,3
|
|
20230802,104600,13626340,14110,14110,14110,14110,0
|
|
20230802,104500,13626340,14110,14110,14110,14110,0
|
|
20230802,104400,13626340,14110,14110,14110,14110,0
|
|
20230802,104300,13626340,14110,14110,14110,14110,0
|
|
20230802,104200,13626340,14110,14110,14110,14110,38
|
|
20230802,104100,13090160,14110,14100,14110,14100,36
|
|
20230802,104000,12582550,14130,14130,14130,14130,0
|
|
20230802,103900,12582550,14130,14130,14130,14130,0
|
|
20230802,103800,12582550,14130,14130,14130,14130,0
|
|
20230802,103700,12582550,14130,14130,14130,14130,0
|
|
20230802,103600,12582550,14130,14130,14130,14130,0
|
|
20230802,103500,12582550,14130,14100,14130,14100,3
|
|
20230802,103400,12540220,14100,14100,14100,14100,18
|
|
20230802,103300,12286420,14100,14100,14100,14100,12
|
|
20230802,103200,12117220,14060,14060,14060,14060,0
|
|
20230802,103100,12117220,14060,14060,14060,14060,0
|
|
20230802,103000,12117220,14060,14060,14060,14060,0
|
|
20230802,102900,12117220,14060,14060,14060,14060,0
|
|
20230802,102800,12117220,14060,14060,14060,14060,0
|
|
20230802,102700,12117220,14060,14060,14060,14060,0
|
|
20230802,102600,12117220,14060,14060,14060,14060,0
|
|
20230802,102500,12117220,14060,14060,14060,14060,0
|
|
20230802,102400,12117220,14060,14060,14060,14060,0
|
|
20230802,102300,12117220,14060,14060,14060,14060,0
|
|
20230802,102200,12117220,14060,14060,14060,14060,0
|
|
20230802,102100,12117220,14060,14060,14060,14060,0
|
|
20230802,102000,12117220,14060,14060,14060,14060,0
|
|
20230802,101900,12117220,14060,14060,14060,14060,0
|
|
20230802,101800,12117220,14060,14060,14060,14060,0
|
|
20230802,101700,12117220,14060,14060,14060,14060,0
|
|
20230802,101600,12117220,14060,14060,14060,14060,0
|
|
20230802,101500,12117220,14060,14090,14090,14060,100
|
|
20230802,101400,10709000,14130,14130,14130,14130,0
|
|
20230802,101300,10709000,14130,14130,14130,14130,0
|
|
20230802,101200,10709000,14130,14130,14130,14130,0
|
|
20230802,101100,10709000,14130,14130,14130,14130,0
|
|
20230802,101000,10709000,14130,14130,14130,14130,0
|
|
20230802,100900,10709000,14130,14130,14130,14130,0
|
|
20230802,100800,10709000,14130,14130,14130,14130,0
|
|
20230802,100700,10709000,14130,14100,14130,14090,51
|
|
20230802,100600,9990130,14130,14130,14130,14130,0
|
|
20230802,100500,9990130,14130,14130,14130,14130,1
|
|
20230802,100400,9976000,14110,14110,14110,14110,0
|
|
20230802,100300,9976000,14110,14110,14110,14110,0
|
|
20230802,100200,9976000,14110,14110,14110,14110,0
|
|
20230802,100100,9976000,14110,14110,14110,14110,100
|
|
20230802,100000,8565000,14100,14100,14100,14100,0
|
|
20230802,095900,8565000,14100,14100,14100,14100,0
|
|
20230802,095800,8565000,14100,14100,14100,14100,50
|
|
20230802,095700,7860000,14100,14100,14100,14100,30
|
|
20230802,095600,7437000,14100,14100,14100,14100,0
|
|
20230802,095500,7437000,14100,14100,14100,14100,20
|
|
20230802,095400,7155000,14130,14130,14130,14130,0
|
|
20230802,095300,7155000,14130,14130,14130,14130,0
|
|
20230802,095200,7155000,14130,14130,14130,14130,0
|
|
20230802,095100,7155000,14130,14130,14130,14130,0
|
|
20230802,095000,7155000,14130,14130,14130,14130,0
|
|
20230802,094900,7155000,14130,14130,14130,14130,0
|
|
20230802,094800,7155000,14130,14090,14130,14090,2
|
|
20230802,094700,7126780,14080,14080,14080,14080,0
|
|
20230802,094600,7126780,14080,14080,14080,14080,0
|
|
20230802,094500,7126780,14080,14080,14080,14080,0
|
|
20230802,094400,7126780,14080,14080,14080,14080,0
|
|
20230802,094300,7126780,14080,14080,14080,14080,0
|
|
20230802,094200,7126780,14080,14080,14080,14080,0
|
|
20230802,094100,7126780,14080,14080,14080,14080,0
|
|
20230802,094000,7126780,14080,14080,14080,14080,0
|
|
20230802,093900,7126780,14080,14080,14080,14080,1
|
|
20230802,093800,7112700,14100,14100,14100,14100,0
|
|
20230802,093700,7112700,14100,14100,14100,14100,0
|
|
20230802,093600,7112700,14100,14100,14100,14100,3
|
|
20230802,093500,7070400,14130,14130,14130,14130,0
|
|
20230802,093400,7070400,14130,14130,14130,14130,0
|
|
20230802,093300,7070400,14130,14130,14130,14130,0
|
|
20230802,093200,7070400,14130,14130,14130,14130,0
|
|
20230802,093100,7070400,14130,14130,14130,14130,0
|
|
20230802,093000,7070400,14130,14130,14130,14130,0
|
|
20230802,092900,7070400,14130,14130,14130,14130,0
|
|
20230802,092800,7070400,14130,14130,14130,14130,0
|
|
20230802,092700,7070400,14130,14130,14130,14130,0
|
|
20230802,092600,7070400,14130,14130,14130,14130,29
|
|
20230802,092500,6660630,14130,14130,14130,14130,0
|
|
20230802,092400,6660630,14130,14130,14130,14130,0
|
|
20230802,092300,6660630,14130,14130,14130,14130,0
|
|
20230802,092200,6660630,14130,14130,14130,14130,0
|
|
20230802,092100,6660630,14130,14130,14130,14130,0
|
|
20230802,092000,6660630,14130,14130,14130,14130,0
|
|
20230802,091900,6660630,14130,14130,14130,14130,0
|
|
20230802,091800,6660630,14130,14130,14130,14130,0
|
|
20230802,091700,6660630,14130,14130,14130,14130,0
|
|
20230802,091600,6660630,14130,14130,14130,14130,0
|
|
20230802,091500,6660630,14130,14130,14130,14130,0
|
|
20230802,091400,6660630,14130,14130,14130,14130,0
|
|
20230802,091300,6660630,14130,14130,14130,14130,1
|
|
20230802,091200,6646500,14050,14050,14050,14050,0
|
|
20230802,091100,6646500,14050,14050,14050,14050,0
|
|
20230802,091000,6646500,14050,14050,14050,14050,6
|
|
20230802,090900,6562200,14050,14050,14050,14050,0
|
|
20230802,090800,6562200,14050,14050,14050,14050,0
|
|
20230802,090700,6562200,14050,14050,14050,14050,50
|
|
20230802,090600,5859700,14170,14170,14170,14030,409
|
|
20230802,090500,99610,14230,14230,14230,14230,0
|
|
20230802,090400,99610,14230,14230,14230,14230,0
|
|
20230802,090300,99610,14230,14230,14230,14230,0
|
|
20230802,090200,99610,14230,14230,14230,14230,0
|
|
20230802,090100,99610,14230,14230,14230,14230,0
|
|
20230802,090000,99610,14230,14230,14230,14230,7
|