718 lines
37 KiB
CSV
718 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,205500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,205400,1255912720,14550,14550,14550,14550,0
|
|
20230808,205300,1255912720,14550,14550,14550,14550,0
|
|
20230808,205200,1255912720,14550,14550,14550,14550,0
|
|
20230808,205100,1255912720,14550,14550,14550,14550,0
|
|
20230808,205000,1255912720,14550,14550,14550,14550,0
|
|
20230808,204900,1255912720,14550,14550,14550,14550,0
|
|
20230808,204800,1255912720,14550,14550,14550,14550,0
|
|
20230808,204700,1255912720,14550,14550,14550,14550,0
|
|
20230808,204600,1255912720,14550,14550,14550,14550,0
|
|
20230808,204500,1255912720,14550,14550,14550,14550,0
|
|
20230808,204400,1255912720,14550,14550,14550,14550,0
|
|
20230808,204300,1255912720,14550,14550,14550,14550,0
|
|
20230808,204200,1255912720,14550,14550,14550,14550,0
|
|
20230808,204100,1255912720,14550,14550,14550,14550,0
|
|
20230808,204000,1255912720,14550,14550,14550,14550,0
|
|
20230808,203900,1255912720,14550,14550,14550,14550,0
|
|
20230808,203800,1255912720,14550,14550,14550,14550,0
|
|
20230808,203700,1255912720,14550,14550,14550,14550,0
|
|
20230808,203600,1255912720,14550,14550,14550,14550,0
|
|
20230808,203500,1255912720,14550,14550,14550,14550,0
|
|
20230808,203400,1255912720,14550,14550,14550,14550,0
|
|
20230808,203300,1255912720,14550,14550,14550,14550,0
|
|
20230808,203200,1255912720,14550,14550,14550,14550,0
|
|
20230808,203100,1255912720,14550,14550,14550,14550,0
|
|
20230808,203000,1255912720,14550,14550,14550,14550,0
|
|
20230808,202900,1255912720,14550,14550,14550,14550,0
|
|
20230808,202800,1255912720,14550,14550,14550,14550,0
|
|
20230808,202700,1255912720,14550,14550,14550,14550,0
|
|
20230808,202600,1255912720,14550,14550,14550,14550,0
|
|
20230808,202500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,202400,1255912720,14550,14550,14550,14550,0
|
|
20230808,202300,1255912720,14550,14550,14550,14550,0
|
|
20230808,202200,1255912720,14550,14550,14550,14550,0
|
|
20230808,202100,1255912720,14550,14550,14550,14550,0
|
|
20230808,202000,1255912720,14550,14550,14550,14550,0
|
|
20230808,201900,1255912720,14550,14550,14550,14550,0
|
|
20230808,201800,1255912720,14550,14550,14550,14550,0
|
|
20230808,201700,1255912720,14550,14550,14550,14550,0
|
|
20230808,201600,1255912720,14550,14550,14550,14550,0
|
|
20230808,201500,1255912720,14550,14550,14550,14550,0
|
|
20230808,201400,1255912720,14550,14550,14550,14550,0
|
|
20230808,201300,1255912720,14550,14550,14550,14550,0
|
|
20230808,201200,1255912720,14550,14550,14550,14550,0
|
|
20230808,201100,1255912720,14550,14550,14550,14550,0
|
|
20230808,201000,1255912720,14550,14550,14550,14550,0
|
|
20230808,200900,1255912720,14550,14550,14550,14550,0
|
|
20230808,200800,1255912720,14550,14550,14550,14550,0
|
|
20230808,200700,1255912720,14550,14550,14550,14550,0
|
|
20230808,200600,1255912720,14550,14550,14550,14550,0
|
|
20230808,200500,1255912720,14550,14550,14550,14550,0
|
|
20230808,200400,1255912720,14550,14550,14550,14550,0
|
|
20230808,200300,1255912720,14550,14550,14550,14550,0
|
|
20230808,200200,1255912720,14550,14550,14550,14550,0
|
|
20230808,200100,1255912720,14550,14550,14550,14550,0
|
|
20230808,200000,1255912720,14550,14550,14550,14550,0
|
|
20230808,195900,1255912720,14550,14550,14550,14550,0
|
|
20230808,195800,1255912720,14550,14550,14550,14550,0
|
|
20230808,195700,1255912720,14550,14550,14550,14550,0
|
|
20230808,195600,1255912720,14550,14550,14550,14550,0
|
|
20230808,195500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,195400,1255912720,14550,14550,14550,14550,0
|
|
20230808,195300,1255912720,14550,14550,14550,14550,0
|
|
20230808,195200,1255912720,14550,14550,14550,14550,0
|
|
20230808,195100,1255912720,14550,14550,14550,14550,0
|
|
20230808,195000,1255912720,14550,14550,14550,14550,0
|
|
20230808,194900,1255912720,14550,14550,14550,14550,0
|
|
20230808,194800,1255912720,14550,14550,14550,14550,0
|
|
20230808,194700,1255912720,14550,14550,14550,14550,0
|
|
20230808,194600,1255912720,14550,14550,14550,14550,0
|
|
20230808,194500,1255912720,14550,14550,14550,14550,0
|
|
20230808,194400,1255912720,14550,14550,14550,14550,0
|
|
20230808,194300,1255912720,14550,14550,14550,14550,0
|
|
20230808,194200,1255912720,14550,14550,14550,14550,0
|
|
20230808,194100,1255912720,14550,14550,14550,14550,0
|
|
20230808,194000,1255912720,14550,14550,14550,14550,0
|
|
20230808,193900,1255912720,14550,14550,14550,14550,0
|
|
20230808,193800,1255912720,14550,14550,14550,14550,0
|
|
20230808,193700,1255912720,14550,14550,14550,14550,0
|
|
20230808,193600,1255912720,14550,14550,14550,14550,0
|
|
20230808,193500,1255912720,14550,14550,14550,14550,0
|
|
20230808,193400,1255912720,14550,14550,14550,14550,0
|
|
20230808,193300,1255912720,14550,14550,14550,14550,0
|
|
20230808,193200,1255912720,14550,14550,14550,14550,0
|
|
20230808,193100,1255912720,14550,14550,14550,14550,0
|
|
20230808,193000,1255912720,14550,14550,14550,14550,0
|
|
20230808,192900,1255912720,14550,14550,14550,14550,0
|
|
20230808,192800,1255912720,14550,14550,14550,14550,0
|
|
20230808,192700,1255912720,14550,14550,14550,14550,0
|
|
20230808,192600,1255912720,14550,14550,14550,14550,0
|
|
20230808,192500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,192400,1255912720,14550,14550,14550,14550,0
|
|
20230808,192300,1255912720,14550,14550,14550,14550,0
|
|
20230808,192200,1255912720,14550,14550,14550,14550,0
|
|
20230808,192100,1255912720,14550,14550,14550,14550,0
|
|
20230808,192000,1255912720,14550,14550,14550,14550,0
|
|
20230808,191900,1255912720,14550,14550,14550,14550,0
|
|
20230808,191800,1255912720,14550,14550,14550,14550,0
|
|
20230808,191700,1255912720,14550,14550,14550,14550,0
|
|
20230808,191600,1255912720,14550,14550,14550,14550,0
|
|
20230808,191500,1255912720,14550,14550,14550,14550,0
|
|
20230808,191400,1255912720,14550,14550,14550,14550,0
|
|
20230808,191300,1255912720,14550,14550,14550,14550,0
|
|
20230808,191200,1255912720,14550,14550,14550,14550,0
|
|
20230808,191100,1255912720,14550,14550,14550,14550,0
|
|
20230808,191000,1255912720,14550,14550,14550,14550,0
|
|
20230808,190900,1255912720,14550,14550,14550,14550,0
|
|
20230808,190800,1255912720,14550,14550,14550,14550,0
|
|
20230808,190700,1255912720,14550,14550,14550,14550,0
|
|
20230808,190600,1255912720,14550,14550,14550,14550,0
|
|
20230808,190500,1255912720,14550,14550,14550,14550,0
|
|
20230808,190400,1255912720,14550,14550,14550,14550,0
|
|
20230808,190300,1255912720,14550,14550,14550,14550,0
|
|
20230808,190200,1255912720,14550,14550,14550,14550,0
|
|
20230808,190100,1255912720,14550,14550,14550,14550,0
|
|
20230808,190000,1255912720,14550,14550,14550,14550,0
|
|
20230808,185900,1255912720,14550,14550,14550,14550,0
|
|
20230808,185800,1255912720,14550,14550,14550,14550,0
|
|
20230808,185700,1255912720,14550,14550,14550,14550,0
|
|
20230808,185600,1255912720,14550,14550,14550,14550,0
|
|
20230808,185500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,185400,1255912720,14550,14550,14550,14550,0
|
|
20230808,185300,1255912720,14550,14550,14550,14550,0
|
|
20230808,185200,1255912720,14550,14550,14550,14550,0
|
|
20230808,185100,1255912720,14550,14550,14550,14550,0
|
|
20230808,185000,1255912720,14550,14550,14550,14550,0
|
|
20230808,184900,1255912720,14550,14550,14550,14550,0
|
|
20230808,184800,1255912720,14550,14550,14550,14550,0
|
|
20230808,184700,1255912720,14550,14550,14550,14550,0
|
|
20230808,184600,1255912720,14550,14550,14550,14550,0
|
|
20230808,184500,1255912720,14550,14550,14550,14550,0
|
|
20230808,184400,1255912720,14550,14550,14550,14550,0
|
|
20230808,184300,1255912720,14550,14550,14550,14550,0
|
|
20230808,184200,1255912720,14550,14550,14550,14550,0
|
|
20230808,184100,1255912720,14550,14550,14550,14550,0
|
|
20230808,184000,1255912720,14550,14550,14550,14550,0
|
|
20230808,183900,1255912720,14550,14550,14550,14550,0
|
|
20230808,183800,1255912720,14550,14550,14550,14550,0
|
|
20230808,183700,1255912720,14550,14550,14550,14550,0
|
|
20230808,183600,1255912720,14550,14550,14550,14550,0
|
|
20230808,183500,1255912720,14550,14550,14550,14550,0
|
|
20230808,183400,1255912720,14550,14550,14550,14550,0
|
|
20230808,183300,1255912720,14550,14550,14550,14550,0
|
|
20230808,183200,1255912720,14550,14550,14550,14550,0
|
|
20230808,183100,1255912720,14550,14550,14550,14550,0
|
|
20230808,183000,1255912720,14550,14550,14550,14550,0
|
|
20230808,182900,1255912720,14550,14550,14550,14550,0
|
|
20230808,182800,1255912720,14550,14550,14550,14550,0
|
|
20230808,182700,1255912720,14550,14550,14550,14550,0
|
|
20230808,182600,1255912720,14550,14550,14550,14550,0
|
|
20230808,182500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,182400,1255912720,14550,14550,14550,14550,0
|
|
20230808,182300,1255912720,14550,14550,14550,14550,0
|
|
20230808,182200,1255912720,14550,14550,14550,14550,0
|
|
20230808,182100,1255912720,14550,14550,14550,14550,0
|
|
20230808,182000,1255912720,14550,14550,14550,14550,0
|
|
20230808,181900,1255912720,14550,14550,14550,14550,0
|
|
20230808,181800,1255912720,14550,14550,14550,14550,0
|
|
20230808,181700,1255912720,14550,14550,14550,14550,0
|
|
20230808,181600,1255912720,14550,14550,14550,14550,0
|
|
20230808,181500,1255912720,14550,14550,14550,14550,0
|
|
20230808,181400,1255912720,14550,14550,14550,14550,0
|
|
20230808,181300,1255912720,14550,14550,14550,14550,0
|
|
20230808,181200,1255912720,14550,14550,14550,14550,0
|
|
20230808,181100,1255912720,14550,14550,14550,14550,0
|
|
20230808,181000,1255912720,14550,14550,14550,14550,0
|
|
20230808,180900,1255912720,14550,14550,14550,14550,0
|
|
20230808,180800,1255912720,14550,14550,14550,14550,0
|
|
20230808,180700,1255912720,14550,14550,14550,14550,0
|
|
20230808,180600,1255912720,14550,14550,14550,14550,0
|
|
20230808,180500,1255912720,14550,14550,14550,14550,0
|
|
20230808,180400,1255912720,14550,14550,14550,14550,0
|
|
20230808,180300,1255912720,14550,14550,14550,14550,0
|
|
20230808,180200,1255912720,14550,14550,14550,14550,0
|
|
20230808,180100,1255912720,14550,14550,14550,14550,0
|
|
20230808,180000,1255912720,14550,14550,14550,14550,0
|
|
20230808,175900,1255912720,14550,14550,14550,14550,0
|
|
20230808,175800,1255912720,14550,14550,14550,14550,0
|
|
20230808,175700,1255912720,14550,14550,14550,14550,0
|
|
20230808,175600,1255912720,14550,14550,14550,14550,0
|
|
20230808,175500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,175400,1255912720,14550,14550,14550,14550,0
|
|
20230808,175300,1255912720,14550,14550,14550,14550,0
|
|
20230808,175200,1255912720,14550,14550,14550,14550,0
|
|
20230808,175100,1255912720,14550,14550,14550,14550,0
|
|
20230808,175000,1255912720,14550,14550,14550,14550,0
|
|
20230808,174900,1255912720,14550,14550,14550,14550,0
|
|
20230808,174800,1255912720,14550,14550,14550,14550,0
|
|
20230808,174700,1255912720,14550,14550,14550,14550,0
|
|
20230808,174600,1255912720,14550,14550,14550,14550,0
|
|
20230808,174500,1255912720,14550,14550,14550,14550,0
|
|
20230808,174400,1255912720,14550,14550,14550,14550,0
|
|
20230808,174300,1255912720,14550,14550,14550,14550,0
|
|
20230808,174200,1255912720,14550,14550,14550,14550,0
|
|
20230808,174100,1255912720,14550,14550,14550,14550,0
|
|
20230808,174000,1255912720,14550,14550,14550,14550,0
|
|
20230808,173900,1255912720,14550,14550,14550,14550,0
|
|
20230808,173800,1255912720,14550,14550,14550,14550,0
|
|
20230808,173700,1255912720,14550,14550,14550,14550,0
|
|
20230808,173600,1255912720,14550,14550,14550,14550,0
|
|
20230808,173500,1255912720,14550,14550,14550,14550,0
|
|
20230808,173400,1255912720,14550,14550,14550,14550,0
|
|
20230808,173300,1255912720,14550,14550,14550,14550,0
|
|
20230808,173200,1255912720,14550,14550,14550,14550,0
|
|
20230808,173100,1255912720,14550,14550,14550,14550,0
|
|
20230808,173000,1255912720,14550,14550,14550,14550,0
|
|
20230808,172900,1255912720,14550,14550,14550,14550,0
|
|
20230808,172800,1255912720,14550,14550,14550,14550,0
|
|
20230808,172700,1255912720,14550,14550,14550,14550,0
|
|
20230808,172600,1255912720,14550,14550,14550,14550,0
|
|
20230808,172500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,172400,1255912720,14550,14550,14550,14550,0
|
|
20230808,172300,1255912720,14550,14550,14550,14550,0
|
|
20230808,172200,1255912720,14550,14550,14550,14550,0
|
|
20230808,172100,1255912720,14550,14550,14550,14550,0
|
|
20230808,172000,1255912720,14550,14550,14550,14550,0
|
|
20230808,171900,1255912720,14550,14550,14550,14550,0
|
|
20230808,171800,1255912720,14550,14550,14550,14550,0
|
|
20230808,171700,1255912720,14550,14550,14550,14550,0
|
|
20230808,171600,1255912720,14550,14550,14550,14550,0
|
|
20230808,171500,1255912720,14550,14550,14550,14550,0
|
|
20230808,171400,1255912720,14550,14550,14550,14550,0
|
|
20230808,171300,1255912720,14550,14550,14550,14550,0
|
|
20230808,171200,1255912720,14550,14550,14550,14550,0
|
|
20230808,171100,1255912720,14550,14550,14550,14550,0
|
|
20230808,171000,1255912720,14550,14550,14550,14550,0
|
|
20230808,170900,1255912720,14550,14550,14550,14550,0
|
|
20230808,170800,1255912720,14550,14550,14550,14550,0
|
|
20230808,170700,1255912720,14550,14550,14550,14550,0
|
|
20230808,170600,1255912720,14550,14550,14550,14550,0
|
|
20230808,170500,1255912720,14550,14550,14550,14550,0
|
|
20230808,170400,1255912720,14550,14550,14550,14550,0
|
|
20230808,170300,1255912720,14550,14550,14550,14550,0
|
|
20230808,170200,1255912720,14550,14550,14550,14550,0
|
|
20230808,170100,1255912720,14550,14550,14550,14550,0
|
|
20230808,170000,1255912720,14550,14550,14550,14550,0
|
|
20230808,165900,1255912720,14550,14550,14550,14550,0
|
|
20230808,165800,1255912720,14550,14550,14550,14550,0
|
|
20230808,165700,1255912720,14550,14550,14550,14550,0
|
|
20230808,165600,1255912720,14550,14550,14550,14550,0
|
|
20230808,165500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,165400,1255912720,14550,14550,14550,14550,0
|
|
20230808,165300,1255912720,14550,14550,14550,14550,0
|
|
20230808,165200,1255912720,14550,14550,14550,14550,0
|
|
20230808,165100,1255912720,14550,14550,14550,14550,0
|
|
20230808,165000,1255912720,14550,14550,14550,14550,0
|
|
20230808,164900,1255912720,14550,14550,14550,14550,0
|
|
20230808,164800,1255912720,14550,14550,14550,14550,0
|
|
20230808,164700,1255912720,14550,14550,14550,14550,0
|
|
20230808,164600,1255912720,14550,14550,14550,14550,0
|
|
20230808,164500,1255912720,14550,14550,14550,14550,0
|
|
20230808,164400,1255912720,14550,14550,14550,14550,0
|
|
20230808,164300,1255912720,14550,14550,14550,14550,0
|
|
20230808,164200,1255912720,14550,14550,14550,14550,0
|
|
20230808,164100,1255912720,14550,14550,14550,14550,0
|
|
20230808,164000,1255912720,14550,14550,14550,14550,0
|
|
20230808,163900,1255912720,14550,14550,14550,14550,0
|
|
20230808,163800,1255912720,14550,14550,14550,14550,0
|
|
20230808,163700,1255912720,14550,14550,14550,14550,0
|
|
20230808,163600,1255912720,14550,14550,14550,14550,0
|
|
20230808,163500,1255912720,14550,14550,14550,14550,0
|
|
20230808,163400,1255912720,14550,14550,14550,14550,0
|
|
20230808,163300,1255912720,14550,14550,14550,14550,0
|
|
20230808,163200,1255912720,14550,14550,14550,14550,0
|
|
20230808,163100,1255912720,14550,14550,14550,14550,0
|
|
20230808,163000,1255912720,14550,14550,14550,14550,0
|
|
20230808,162900,1255912720,14550,14550,14550,14550,0
|
|
20230808,162800,1255912720,14550,14550,14550,14550,0
|
|
20230808,162700,1255912720,14550,14550,14550,14550,0
|
|
20230808,162600,1255912720,14550,14550,14550,14550,0
|
|
20230808,162500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,162400,1255912720,14550,14550,14550,14550,0
|
|
20230808,162300,1255912720,14550,14550,14550,14550,0
|
|
20230808,162200,1255912720,14550,14550,14550,14550,0
|
|
20230808,162100,1255912720,14550,14550,14550,14550,0
|
|
20230808,162000,1255912720,14550,14550,14550,14550,0
|
|
20230808,161900,1255912720,14550,14550,14550,14550,0
|
|
20230808,161800,1255912720,14550,14550,14550,14550,0
|
|
20230808,161700,1255912720,14550,14550,14550,14550,0
|
|
20230808,161600,1255912720,14550,14550,14550,14550,0
|
|
20230808,161500,1255912720,14550,14550,14550,14550,0
|
|
20230808,161400,1255912720,14550,14550,14550,14550,0
|
|
20230808,161300,1255912720,14550,14550,14550,14550,0
|
|
20230808,161200,1255912720,14550,14550,14550,14550,0
|
|
20230808,161100,1255912720,14550,14550,14550,14550,0
|
|
20230808,161000,1255912720,14550,14550,14550,14550,0
|
|
20230808,160900,1255912720,14550,14550,14550,14550,0
|
|
20230808,160800,1255912720,14550,14550,14550,14550,0
|
|
20230808,160700,1255912720,14550,14550,14550,14550,0
|
|
20230808,160600,1255912720,14550,14550,14550,14550,0
|
|
20230808,160500,1255912720,14550,14550,14550,14550,0
|
|
20230808,160400,1255912720,14550,14550,14550,14550,0
|
|
20230808,160300,1255912720,14550,14550,14550,14550,0
|
|
20230808,160200,1255912720,14550,14550,14550,14550,0
|
|
20230808,160100,1255912720,14550,14550,14550,14550,0
|
|
20230808,160000,1255912720,14550,14550,14550,14550,0
|
|
20230808,155900,1255912720,14550,14550,14550,14550,0
|
|
20230808,155800,1255912720,14550,14550,14550,14550,0
|
|
20230808,155700,1255912720,14550,14550,14550,14550,0
|
|
20230808,155600,1255912720,14550,14550,14550,14550,0
|
|
20230808,155500,1255912720,14550,14550,14550,14550,2169
|
|
20230808,155400,1255912720,14550,14550,14550,14550,0
|
|
20230808,155300,1255912720,14550,14550,14550,14550,0
|
|
20230808,155200,1255912720,14550,14550,14550,14550,0
|
|
20230808,155100,1255912720,14550,14550,14550,14550,0
|
|
20230808,155000,1255912720,14550,14550,14550,14550,0
|
|
20230808,154900,1255912720,14550,14550,14550,14550,0
|
|
20230808,154800,1255912720,14550,14550,14550,14550,0
|
|
20230808,154700,1255912720,14550,14550,14550,14550,0
|
|
20230808,154600,1255912720,14550,14550,14550,14550,0
|
|
20230808,154500,1255912720,14550,14550,14550,14550,0
|
|
20230808,154400,1255912720,14550,14550,14550,14550,0
|
|
20230808,154300,1255912720,14550,14550,14550,14550,0
|
|
20230808,154200,1255912720,14550,14550,14550,14550,0
|
|
20230808,154100,1255912720,14550,14550,14550,14550,0
|
|
20230808,154000,1255912720,14550,14550,14550,14550,0
|
|
20230808,153900,1255912720,14550,14550,14550,14550,0
|
|
20230808,153800,1255912720,14550,14550,14550,14550,0
|
|
20230808,153700,1255912720,14550,14550,14550,14550,0
|
|
20230808,153600,1255912720,14550,14550,14550,14550,0
|
|
20230808,153500,1255912720,14550,14550,14550,14550,0
|
|
20230808,153400,1255912720,14550,14550,14550,14550,0
|
|
20230808,153300,1255912720,14550,14550,14550,14550,0
|
|
20230808,153200,1255912720,14550,14550,14550,14550,0
|
|
20230808,153100,1255912720,14550,14550,14550,14550,0
|
|
20230808,153000,1255912720,14550,14550,14550,14550,2169
|
|
20230808,152900,1224353770,14610,14610,14610,14610,0
|
|
20230808,152800,1224353770,14610,14610,14610,14610,0
|
|
20230808,152700,1224353770,14610,14610,14610,14610,0
|
|
20230808,152600,1224353770,14610,14610,14610,14610,0
|
|
20230808,152500,1224353770,14610,14610,14610,14610,0
|
|
20230808,152400,1224353770,14610,14610,14610,14610,0
|
|
20230808,152300,1224353770,14610,14610,14610,14610,0
|
|
20230808,152200,1224353770,14610,14610,14610,14610,0
|
|
20230808,152100,1224353770,14610,14610,14610,14610,0
|
|
20230808,152000,1224353770,14610,14610,14610,14610,0
|
|
20230808,151900,1224353770,14610,14550,14610,14550,53
|
|
20230808,151800,1223580460,14540,14540,14610,14540,958
|
|
20230808,151700,1209635600,14560,14560,14560,14560,200
|
|
20230808,151600,1206723600,14560,14560,14560,14560,10
|
|
20230808,151500,1206578000,14570,14570,14570,14570,22
|
|
20230808,151400,1206257460,14600,14600,14600,14600,1
|
|
20230808,151300,1206242860,14600,14600,14600,14600,0
|
|
20230808,151200,1206242860,14600,14600,14600,14600,100
|
|
20230808,151100,1204782860,14610,14590,14610,14590,107
|
|
20230808,151000,1203220740,14590,14570,14600,14540,362
|
|
20230808,150900,1197942070,14560,14540,14560,14540,8
|
|
20230808,150800,1197825720,14580,14580,14580,14580,102
|
|
20230808,150700,1196338560,14580,14570,14580,14570,769
|
|
20230808,150600,1185128840,14580,14580,14580,14580,0
|
|
20230808,150500,1185128840,14580,14580,14580,14580,96
|
|
20230808,150400,1183729160,14580,14570,14580,14570,650
|
|
20230808,150300,1174256210,14580,14570,14580,14570,145
|
|
20230808,150200,1172142360,14580,14580,14580,14580,0
|
|
20230808,150100,1172142360,14580,14580,14580,14580,97
|
|
20230808,150000,1170728100,14520,14520,14520,14520,50
|
|
20230808,145900,1170002100,14580,14520,14580,14520,1537
|
|
20230808,145800,1147648290,14520,14520,14520,14520,1
|
|
20230808,145700,1147633770,14530,14490,14530,14490,427
|
|
20230808,145600,1141434460,14430,14440,14440,14430,30
|
|
20230808,145500,1141001360,14430,14430,14430,14430,0
|
|
20230808,145400,1141001360,14430,14440,14450,14430,1000
|
|
20230808,145300,1126566000,14440,14450,14520,14440,2342
|
|
20230808,145200,1092683230,14450,14440,14460,14440,287
|
|
20230808,145100,1088533960,14460,14460,14460,14460,35
|
|
20230808,145000,1088027860,14460,14460,14460,14460,92
|
|
20230808,144900,1086697540,14440,14440,14440,14440,124
|
|
20230808,144800,1084906980,14490,14490,14490,14490,0
|
|
20230808,144700,1084906980,14490,14490,14490,14490,0
|
|
20230808,144600,1084906980,14490,14490,14490,14490,0
|
|
20230808,144500,1084906980,14490,14410,14490,14400,1014
|
|
20230808,144400,1070304870,14400,14500,14500,14400,7050
|
|
20230808,144300,968654530,14510,14510,14510,14510,0
|
|
20230808,144200,968654530,14510,14510,14510,14510,338
|
|
20230808,144100,963750150,14510,14510,14510,14510,22
|
|
20230808,144000,963430930,14510,14510,14510,14510,0
|
|
20230808,143900,963430930,14510,14510,14510,14510,1
|
|
20230808,143800,963416420,14510,14510,14510,14510,22
|
|
20230808,143700,963097200,14510,14510,14510,14510,15
|
|
20230808,143600,962879550,14500,14500,14500,14500,0
|
|
20230808,143500,962879550,14500,14500,14500,14500,0
|
|
20230808,143400,962879550,14500,14570,14570,14500,35
|
|
20230808,143300,962371770,14570,14570,14570,14570,332
|
|
20230808,143200,957534530,14580,14580,14580,14580,0
|
|
20230808,143100,957534530,14580,14490,14580,14490,11
|
|
20230808,143000,957374240,14580,14540,14580,14540,147
|
|
20230808,142900,955234220,14480,14480,14480,14480,0
|
|
20230808,142800,955234220,14480,14480,14480,14480,0
|
|
20230808,142700,955234220,14480,14480,14480,14480,500
|
|
20230808,142600,947994220,14470,14480,14480,14470,25
|
|
20230808,142500,947632370,14470,14470,14470,14470,500
|
|
20230808,142400,940397370,14460,14460,14460,14460,0
|
|
20230808,142300,940397370,14460,14460,14460,14460,0
|
|
20230808,142200,940397370,14460,14460,14460,14460,0
|
|
20230808,142100,940397370,14460,14460,14460,14460,233
|
|
20230808,142000,937028190,14440,14450,14460,14440,1134
|
|
20230808,141900,920646730,14450,14460,14460,14450,154
|
|
20230808,141800,918421010,14460,14470,14470,14450,705
|
|
20230808,141700,908222360,14470,14530,14530,14470,411
|
|
20230808,141600,902271820,14540,14540,14540,14540,0
|
|
20230808,141500,902271820,14540,14540,14540,14540,2
|
|
20230808,141400,902242740,14550,14550,14550,14550,0
|
|
20230808,141300,902242740,14550,14550,14550,14550,0
|
|
20230808,141200,902242740,14550,14550,14550,14550,267
|
|
20230808,141100,898357890,14570,14570,14570,14570,0
|
|
20230808,141000,898357890,14570,14570,14570,14500,33
|
|
20230808,140900,897879180,14560,14480,14560,14480,167
|
|
20230808,140800,895453390,14530,14500,14540,14500,121
|
|
20230808,140700,893696260,14500,14500,14500,14500,7
|
|
20230808,140600,893594760,14540,14540,14540,14540,0
|
|
20230808,140500,893594760,14540,14470,14540,14470,101
|
|
20230808,140400,892133220,14560,14470,14560,14470,29
|
|
20230808,140300,891712410,14560,14560,14560,14560,10
|
|
20230808,140200,891566810,14560,14550,14560,14550,747
|
|
20230808,140100,880697950,14550,14550,14550,14550,0
|
|
20230808,140000,880697950,14550,14550,14550,14550,3
|
|
20230808,135900,880654300,14470,14470,14470,14470,22
|
|
20230808,135800,880335960,14550,14550,14550,14550,1
|
|
20230808,135700,880321410,14460,14460,14460,14460,0
|
|
20230808,135600,880321410,14460,14460,14460,14460,1384
|
|
20230808,135500,860308770,14460,14490,14490,14460,246
|
|
20230808,135400,856749560,14490,14500,14500,14490,880
|
|
20230808,135300,843989770,14580,14580,14580,14580,0
|
|
20230808,135200,843989770,14580,14580,14580,14580,0
|
|
20230808,135100,843989770,14580,14580,14580,14580,0
|
|
20230808,135000,843989770,14580,14580,14580,14580,0
|
|
20230808,134900,843989770,14580,14580,14580,14580,0
|
|
20230808,134800,843989770,14580,14580,14580,14580,0
|
|
20230808,134700,843989770,14580,14580,14580,14580,1
|
|
20230808,134600,843975190,14580,14500,14580,14500,146
|
|
20230808,134500,841858110,14500,14500,14500,14500,0
|
|
20230808,134400,841858110,14500,14500,14500,14500,52
|
|
20230808,134300,841104110,14500,14500,14500,14500,1
|
|
20230808,134200,841089610,14500,14500,14500,14500,18
|
|
20230808,134100,840828610,14500,14500,14500,14500,0
|
|
20230808,134000,840828610,14500,14500,14500,14500,0
|
|
20230808,133900,840828610,14500,14520,14520,14500,1224
|
|
20230808,133800,823076210,14580,14580,14580,14580,0
|
|
20230808,133700,823076210,14580,14580,14580,14580,2
|
|
20230808,133600,823047050,14540,14520,14540,14520,354
|
|
20230808,133500,817904970,14580,14580,14580,14580,0
|
|
20230808,133400,817904970,14580,14580,14580,14580,0
|
|
20230808,133300,817904970,14580,14580,14580,14580,0
|
|
20230808,133200,817904970,14580,14580,14580,14580,0
|
|
20230808,133100,817904970,14580,14580,14580,14580,195
|
|
20230808,133000,815061870,14580,14580,14580,14580,68
|
|
20230808,132900,814070430,14580,14580,14580,14580,100
|
|
20230808,132800,812612430,14580,14580,14580,14580,0
|
|
20230808,132700,812612430,14580,14580,14580,14580,0
|
|
20230808,132600,812612430,14580,14580,14580,14580,4
|
|
20230808,132500,812554110,14590,14510,14590,14510,17
|
|
20230808,132400,812306880,14510,14510,14510,14510,52
|
|
20230808,132300,811552360,14590,14590,14590,14590,31
|
|
20230808,132200,811100070,14580,14580,14580,14580,0
|
|
20230808,132100,811100070,14580,14580,14580,14580,190
|
|
20230808,132000,808329870,14580,14580,14580,14580,1
|
|
20230808,131900,808315290,14590,14590,14590,14590,5
|
|
20230808,131800,808242340,14590,14590,14590,14590,0
|
|
20230808,131700,808242340,14590,14590,14590,14590,0
|
|
20230808,131600,808242340,14590,14590,14590,14590,20
|
|
20230808,131500,807950540,14600,14600,14600,14600,3
|
|
20230808,131400,807906740,14600,14480,14600,14480,224
|
|
20230808,131300,804660370,14590,14590,14590,14590,50
|
|
20230808,131200,803930870,14610,14610,14610,14610,2
|
|
20230808,131100,803901650,14550,14510,14550,14470,396
|
|
20230808,131000,798164210,14550,14550,14550,14550,0
|
|
20230808,130900,798164210,14550,14550,14550,14550,0
|
|
20230808,130800,798164210,14550,14550,14550,14550,0
|
|
20230808,130700,798164210,14550,14550,14550,14550,7
|
|
20230808,130600,798062360,14500,14500,14500,14500,200
|
|
20230808,130500,795162360,14500,14540,14540,14500,5
|
|
20230808,130400,795089820,14540,14540,14540,14540,0
|
|
20230808,130300,795089820,14540,14540,14540,14540,0
|
|
20230808,130200,795089820,14540,14540,14540,14540,0
|
|
20230808,130100,795089820,14540,14540,14540,14540,0
|
|
20230808,130000,795089820,14540,14540,14540,14540,0
|
|
20230808,125900,795089820,14540,14540,14540,14540,0
|
|
20230808,125800,795089820,14540,14540,14540,14540,0
|
|
20230808,125700,795089820,14540,14500,14540,14490,1472
|
|
20230808,125600,773711790,14510,14510,14510,14510,10
|
|
20230808,125500,773566690,14500,14500,14500,14500,0
|
|
20230808,125400,773566690,14500,14500,14500,14500,7
|
|
20230808,125300,773465190,14500,14500,14500,14500,250
|
|
20230808,125200,769840190,14470,14470,14470,14470,0
|
|
20230808,125100,769840190,14470,14470,14470,14470,0
|
|
20230808,125000,769840190,14470,14470,14470,14470,10
|
|
20230808,124900,769695490,14480,14480,14480,14480,200
|
|
20230808,124800,766799490,14480,14510,14510,14480,169
|
|
20230808,124700,764350660,14480,14480,14480,14480,21
|
|
20230808,124600,764046580,14490,14490,14490,14490,0
|
|
20230808,124500,764046580,14490,14490,14490,14480,107
|
|
20230808,124400,762496430,14490,14490,14490,14490,10
|
|
20230808,124300,762351530,14510,14510,14510,14510,0
|
|
20230808,124200,762351530,14510,14510,14510,14510,0
|
|
20230808,124100,762351530,14510,14510,14510,14510,0
|
|
20230808,124000,762351530,14510,14510,14510,14510,36
|
|
20230808,123900,761829170,14510,14510,14510,14510,100
|
|
20230808,123800,760378170,14510,14510,14510,14510,0
|
|
20230808,123700,760378170,14510,14510,14510,14510,67
|
|
20230808,123600,759406000,14510,14510,14510,14510,10
|
|
20230808,123500,759260900,14490,14500,14510,14490,16
|
|
20230808,123400,759028770,14510,14510,14510,14510,0
|
|
20230808,123300,759028770,14510,14510,14510,14510,0
|
|
20230808,123200,759028770,14510,14510,14510,14510,0
|
|
20230808,123100,759028770,14510,14510,14510,14510,0
|
|
20230808,123000,759028770,14510,14510,14510,14510,2
|
|
20230808,122900,758999750,14500,14500,14500,14500,229
|
|
20230808,122800,755679250,14510,14510,14510,14510,0
|
|
20230808,122700,755679250,14510,14510,14510,14510,0
|
|
20230808,122600,755679250,14510,14510,14510,14510,1
|
|
20230808,122500,755664740,14510,14510,14510,14510,0
|
|
20230808,122400,755664740,14510,14510,14510,14510,12
|
|
20230808,122300,755490620,14500,14500,14500,14500,1
|
|
20230808,122200,755476120,14500,14500,14500,14500,5
|
|
20230808,122100,755403620,14500,14490,14500,14490,46
|
|
20230808,122000,754736890,14500,14490,14500,14490,70
|
|
20230808,121900,753721960,14480,14530,14530,14480,1529
|
|
20230808,121800,731539380,14530,14530,14530,14530,0
|
|
20230808,121700,731539380,14530,14530,14530,14530,0
|
|
20230808,121600,731539380,14530,14530,14530,14530,0
|
|
20230808,121500,731539380,14530,14530,14530,14530,0
|
|
20230808,121400,731539380,14530,14540,14540,14530,59
|
|
20230808,121300,730682040,14520,14520,14520,14520,0
|
|
20230808,121200,730682040,14520,14520,14520,14520,0
|
|
20230808,121100,730682040,14520,14520,14520,14520,19
|
|
20230808,121000,730406160,14520,14520,14520,14520,0
|
|
20230808,120900,730406160,14520,14520,14520,14520,0
|
|
20230808,120800,730406160,14520,14520,14520,14520,1
|
|
20230808,120700,730391640,14520,14520,14520,14520,0
|
|
20230808,120600,730391640,14520,14530,14530,14520,93
|
|
20230808,120500,729041160,14530,14540,14540,14530,668
|
|
20230808,120400,719331400,14540,14560,14560,14540,343
|
|
20230808,120300,714338880,14560,14560,14560,14560,4
|
|
20230808,120200,714280640,14570,14570,14570,14570,2
|
|
20230808,120100,714251500,14580,14580,14580,14580,0
|
|
20230808,120000,714251500,14580,14580,14580,14580,7
|
|
20230808,115900,714149440,14580,14580,14580,14580,0
|
|
20230808,115800,714149440,14580,14580,14580,14580,100
|
|
20230808,115700,712691440,14570,14570,14570,14570,0
|
|
20230808,115600,712691440,14570,14570,14570,14570,0
|
|
20230808,115500,712691440,14570,14570,14570,14570,1
|
|
20230808,115400,712676870,14570,14570,14570,14560,383
|
|
20230808,115300,707097910,14600,14600,14600,14600,0
|
|
20230808,115200,707097910,14600,14560,14600,14560,34
|
|
20230808,115100,706602270,14560,14560,14560,14560,66
|
|
20230808,115000,705641310,14560,14560,14560,14560,7
|
|
20230808,114900,705539390,14560,14560,14560,14560,53
|
|
20230808,114800,704767710,14570,14570,14570,14570,104
|
|
20230808,114700,703252430,14620,14620,14620,14620,0
|
|
20230808,114600,703252430,14620,14620,14620,14620,10
|
|
20230808,114500,703106230,14620,14620,14620,14620,4
|
|
20230808,114400,703047750,14620,14620,14620,14620,2
|
|
20230808,114300,703018510,14620,14620,14620,14620,100
|
|
20230808,114200,701556510,14620,14640,14640,14560,1854
|
|
20230808,114100,674499690,14630,14630,14630,14630,0
|
|
20230808,114000,674499690,14630,14630,14630,14630,0
|
|
20230808,113900,674499690,14630,14630,14630,14630,0
|
|
20230808,113800,674499690,14630,14630,14630,14630,0
|
|
20230808,113700,674499690,14630,14630,14630,14630,0
|
|
20230808,113600,674499690,14630,14630,14630,14630,0
|
|
20230808,113500,674499690,14630,14630,14630,14630,0
|
|
20230808,113400,674499690,14630,14630,14630,14630,0
|
|
20230808,113300,674499690,14630,14630,14630,14630,0
|
|
20230808,113200,674499690,14630,14630,14630,14630,30
|
|
20230808,113100,674060790,14630,14630,14630,14630,1
|
|
20230808,113000,674046160,14610,14610,14610,14610,0
|
|
20230808,112900,674046160,14610,14610,14610,14610,0
|
|
20230808,112800,674046160,14610,14610,14610,14610,19
|
|
20230808,112700,673768570,14600,14600,14600,14600,1
|
|
20230808,112600,673753970,14600,14600,14600,14600,70
|
|
20230808,112500,672731970,14610,14610,14610,14610,331
|
|
20230808,112400,667896060,14610,14610,14610,14610,0
|
|
20230808,112300,667896060,14610,14610,14610,14610,0
|
|
20230808,112200,667896060,14610,14610,14610,14610,7
|
|
20230808,112100,667793790,14610,14610,14610,14610,0
|
|
20230808,112000,667793790,14610,14610,14610,14610,0
|
|
20230808,111900,667793790,14610,14610,14610,14610,0
|
|
20230808,111800,667793790,14610,14610,14610,14610,0
|
|
20230808,111700,667793790,14610,14610,14610,14610,0
|
|
20230808,111600,667793790,14610,14610,14610,14610,20
|
|
20230808,111500,667501590,14620,14610,14620,14610,128
|
|
20230808,111400,665631030,14620,14620,14620,14620,2
|
|
20230808,111300,665601790,14610,14600,14610,14600,117
|
|
20230808,111200,663893090,14600,14630,14630,14600,3210
|
|
20230808,111100,617026690,14610,14610,14610,14610,0
|
|
20230808,111000,617026690,14610,14630,14630,14610,1311
|
|
20230808,110900,597862790,14620,14640,14640,14620,220
|
|
20230808,110800,594643690,14640,14640,14640,14640,0
|
|
20230808,110700,594643690,14640,14640,14640,14640,0
|
|
20230808,110600,594643690,14640,14640,14640,14640,6
|
|
20230808,110500,594555850,14630,14630,14630,14630,0
|
|
20230808,110400,594555850,14630,14630,14630,14630,699
|
|
20230808,110300,584329480,14630,14630,14700,14630,777
|
|
20230808,110200,572958400,14630,14690,14690,14630,145
|
|
20230808,110100,570835550,14690,14690,14690,14690,2
|
|
20230808,110000,570806170,14690,14690,14690,14690,3
|
|
20230808,105900,570762100,14660,14630,14660,14630,150
|
|
20230808,105800,568567200,14630,14630,14630,14630,68
|
|
20230808,105700,567572360,14620,14640,14640,14620,704
|
|
20230808,105600,557276730,14640,14640,14640,14640,1
|
|
20230808,105500,557262090,14640,14640,14640,14640,10
|
|
20230808,105400,557115690,14630,14660,14660,14630,598
|
|
20230808,105300,548359410,14700,14700,14700,14700,0
|
|
20230808,105200,548359410,14700,14700,14700,14700,0
|
|
20230808,105100,548359410,14700,14700,14700,14700,0
|
|
20230808,105000,548359410,14700,14700,14700,14700,510
|
|
20230808,104900,540862410,14700,14700,14700,14700,31
|
|
20230808,104800,540406710,14650,14650,14650,14650,200
|
|
20230808,104700,537476710,14650,14650,14650,14650,0
|
|
20230808,104600,537476710,14650,14650,14650,14650,0
|
|
20230808,104500,537476710,14650,14650,14650,14650,0
|
|
20230808,104400,537476710,14650,14650,14650,14650,330
|
|
20230808,104300,532642210,14720,14680,14720,14660,115
|
|
20230808,104200,530955950,14660,14660,14660,14660,0
|
|
20230808,104100,530955950,14660,14660,14660,14660,0
|
|
20230808,104000,530955950,14660,14660,14660,14660,0
|
|
20230808,103900,530955950,14660,14660,14660,14660,0
|
|
20230808,103800,530955950,14660,14670,14670,14660,45
|
|
20230808,103700,530295950,14730,14730,14730,14730,2
|
|
20230808,103600,530266490,14650,14650,14650,14650,0
|
|
20230808,103500,530266490,14650,14650,14650,14650,0
|
|
20230808,103400,530266490,14650,14650,14650,14650,0
|
|
20230808,103300,530266490,14650,14650,14650,14650,0
|
|
20230808,103200,530266490,14650,14650,14650,14650,99
|
|
20230808,103100,528816140,14620,14620,14620,14620,10
|
|
20230808,103000,528669940,14650,14650,14650,14650,3
|
|
20230808,102900,528625990,14620,14620,14620,14620,18
|
|
20230808,102800,528362830,14620,14630,14630,14620,20
|
|
20230808,102700,528070420,14650,14630,14650,14610,150
|
|
20230808,102600,525874050,14650,14660,14660,14640,698
|
|
20230808,102500,515648050,14660,14660,14660,14660,0
|
|
20230808,102400,515648050,14660,14660,14660,14660,155
|
|
20230808,102300,513375750,14650,14650,14650,14650,0
|
|
20230808,102200,513375750,14650,14660,14660,14650,301
|
|
20230808,102100,508965480,14660,14690,14690,14660,200
|
|
20230808,102000,506031710,14690,14690,14690,14690,127
|
|
20230808,101900,504166080,14690,14670,14690,14650,432
|
|
20230808,101800,497830740,14670,14690,14690,14670,65
|
|
20230808,101700,496876490,14700,14720,14720,14700,558
|
|
20230808,101600,488669080,14730,14760,14760,14730,355
|
|
20230808,101500,483436820,14830,14760,14830,14760,254
|
|
20230808,101400,479687290,14760,14760,14760,14750,203
|
|
20230808,101300,476692260,14760,14760,14760,14760,15
|
|
20230808,101200,476470860,14960,14840,14960,14750,2034
|
|
20230808,101100,446327840,14940,14940,14940,14940,0
|
|
20230808,101000,446327840,14940,14910,14960,14910,553
|
|
20230808,100900,438073340,14910,14810,14910,14810,2
|
|
20230808,100800,438043620,14810,14940,14940,14810,7
|
|
20230808,100700,437939170,14790,14860,14950,14790,531
|
|
20230808,100600,430020010,14860,14850,14860,14850,500
|
|
20230808,100500,422590070,14760,14760,14760,14760,0
|
|
20230808,100400,422590070,14760,14790,14790,14760,306
|
|
20230808,100300,418067120,14790,14750,14790,14750,303
|
|
20230808,100200,413597790,14750,14760,14760,14750,161
|
|
20230808,100100,411222840,14760,14820,14820,14760,942
|
|
20230808,100000,397289950,14840,14800,14890,14800,504
|
|
20230808,095900,389810570,14800,14800,14800,14800,0
|
|
20230808,095800,389810570,14800,14820,14820,14800,100
|
|
20230808,095700,388330170,14840,14840,14840,14840,0
|
|
20230808,095600,388330170,14840,14840,14840,14820,245
|
|
20230808,095500,384696570,14840,14880,14880,14840,1953
|
|
20230808,095400,355669630,14870,14900,14900,14870,502
|
|
20230808,095300,348193470,14910,14930,14930,14910,280
|
|
20230808,095200,344017340,14950,14950,14950,14950,5
|
|
20230808,095100,343942590,14930,14930,14930,14930,200
|
|
20230808,095000,340956590,14930,14940,14940,14930,176
|
|
20230808,094900,338328720,14930,14930,14930,14930,50
|
|
20230808,094800,337582220,14930,14930,14930,14930,0
|
|
20230808,094700,337582220,14930,15020,15020,14930,337
|
|
20230808,094600,332549790,15030,15030,15030,15030,0
|
|
20230808,094500,332549790,15030,15030,15030,15030,1
|
|
20230808,094400,332534760,14930,14930,14930,14930,101
|
|
20230808,094300,331026830,14930,14990,15060,14930,619
|
|
20230808,094200,321742030,14980,14990,14990,14960,102
|
|
20230808,094100,320215000,15000,15000,15000,15000,36
|
|
20230808,094000,319675000,15030,15070,15070,15000,668
|
|
20230808,093900,309638900,15070,15080,15100,15070,1052
|
|
20230808,093800,293770380,15090,15030,15090,15030,359
|
|
20230808,093700,288359220,15050,15020,15050,15020,504
|
|
20230808,093600,280780310,15020,15010,15020,15000,277
|
|
20230808,093500,276622110,15010,15000,15010,15000,176
|
|
20230808,093400,273980850,15000,15000,15000,15000,52
|
|
20230808,093300,273200850,15000,14970,15000,14970,872
|
|
20230808,093200,260129940,14960,14960,14960,14960,182
|
|
20230808,093100,257407220,14960,14990,14990,14960,11
|
|
20230808,093000,257242620,14990,14980,14990,14980,216
|
|
20230808,092900,254006390,14980,14980,14980,14980,1
|
|
20230808,092800,253991410,14990,14990,14990,14980,133
|
|
20230808,092700,251997840,14990,14960,14990,14960,285
|
|
20230808,092600,247726290,14990,14980,14990,14970,57
|
|
20230808,092500,246871930,14980,14980,14980,14960,10
|
|
20230808,092400,246722210,14990,14930,15000,14930,1764
|
|
20230808,092300,220351590,14930,14930,14930,14930,588
|
|
20230808,092200,211572750,14930,14860,14930,14860,1043
|
|
20230808,092100,196073700,14860,14860,14860,14770,319
|
|
20230808,092000,191349100,14920,14920,14920,14780,369
|
|
20230808,091900,185855660,14920,14870,14920,14870,131
|
|
20230808,091800,183907640,14870,14770,14870,14770,17
|
|
20230808,091700,183656450,14770,14770,14770,14770,201
|
|
20230808,091600,180687680,14950,14910,14950,14910,30
|
|
20230808,091500,180239740,14720,14920,14920,14720,1299
|
|
20230808,091400,160900910,14920,14970,14970,14920,712
|
|
20230808,091300,150277820,14970,14970,14970,14960,128
|
|
20230808,091200,148361830,14980,14980,14980,14980,40
|
|
20230808,091100,147762630,14980,14990,14990,14910,636
|
|
20230808,091000,138240690,14990,15000,15000,14990,255
|
|
20230808,090900,134417690,15000,14930,15000,14910,1296
|
|
20230808,090800,115040890,15000,15000,15010,15000,106
|
|
20230808,090700,113450540,15040,14980,15040,14980,818
|
|
20230808,090600,101176160,14980,14900,14980,14900,550
|
|
20230808,090500,92948140,14970,14900,14970,14900,250
|
|
20230808,090400,89211800,14970,14900,14980,14900,884
|
|
20230808,090300,75990310,14900,14870,14900,14870,862
|
|
20230808,090200,63151530,14840,14840,14840,14830,1226
|
|
20230808,090100,44959520,14840,14840,14840,14840,389
|
|
20230808,090000,39186760,14840,14740,14840,14740,2655
|