713 lines
37 KiB
CSV
713 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,205000,1010752970,14740,14740,14740,14740,386
|
|
20230809,204900,1010752970,14740,14740,14740,14740,0
|
|
20230809,204800,1010752970,14740,14740,14740,14740,0
|
|
20230809,204700,1010752970,14740,14740,14740,14740,0
|
|
20230809,204600,1010752970,14740,14740,14740,14740,0
|
|
20230809,204500,1010752970,14740,14740,14740,14740,0
|
|
20230809,204400,1010752970,14740,14740,14740,14740,0
|
|
20230809,204300,1010752970,14740,14740,14740,14740,0
|
|
20230809,204200,1010752970,14740,14740,14740,14740,0
|
|
20230809,204100,1010752970,14740,14740,14740,14740,0
|
|
20230809,204000,1010752970,14740,14740,14740,14740,0
|
|
20230809,203900,1010752970,14740,14740,14740,14740,0
|
|
20230809,203800,1010752970,14740,14740,14740,14740,0
|
|
20230809,203700,1010752970,14740,14740,14740,14740,0
|
|
20230809,203600,1010752970,14740,14740,14740,14740,0
|
|
20230809,203500,1010752970,14740,14740,14740,14740,0
|
|
20230809,203400,1010752970,14740,14740,14740,14740,0
|
|
20230809,203300,1010752970,14740,14740,14740,14740,0
|
|
20230809,203200,1010752970,14740,14740,14740,14740,0
|
|
20230809,203100,1010752970,14740,14740,14740,14740,0
|
|
20230809,203000,1010752970,14740,14740,14740,14740,0
|
|
20230809,202900,1010752970,14740,14740,14740,14740,0
|
|
20230809,202800,1010752970,14740,14740,14740,14740,0
|
|
20230809,202700,1010752970,14740,14740,14740,14740,0
|
|
20230809,202600,1010752970,14740,14740,14740,14740,0
|
|
20230809,202500,1010752970,14740,14740,14740,14740,0
|
|
20230809,202400,1010752970,14740,14740,14740,14740,0
|
|
20230809,202300,1010752970,14740,14740,14740,14740,0
|
|
20230809,202200,1010752970,14740,14740,14740,14740,0
|
|
20230809,202100,1010752970,14740,14740,14740,14740,0
|
|
20230809,202000,1010752970,14740,14740,14740,14740,386
|
|
20230809,201900,1010752970,14740,14740,14740,14740,0
|
|
20230809,201800,1010752970,14740,14740,14740,14740,0
|
|
20230809,201700,1010752970,14740,14740,14740,14740,0
|
|
20230809,201600,1010752970,14740,14740,14740,14740,0
|
|
20230809,201500,1010752970,14740,14740,14740,14740,0
|
|
20230809,201400,1010752970,14740,14740,14740,14740,0
|
|
20230809,201300,1010752970,14740,14740,14740,14740,0
|
|
20230809,201200,1010752970,14740,14740,14740,14740,0
|
|
20230809,201100,1010752970,14740,14740,14740,14740,0
|
|
20230809,201000,1010752970,14740,14740,14740,14740,0
|
|
20230809,200900,1010752970,14740,14740,14740,14740,0
|
|
20230809,200800,1010752970,14740,14740,14740,14740,0
|
|
20230809,200700,1010752970,14740,14740,14740,14740,0
|
|
20230809,200600,1010752970,14740,14740,14740,14740,0
|
|
20230809,200500,1010752970,14740,14740,14740,14740,0
|
|
20230809,200400,1010752970,14740,14740,14740,14740,0
|
|
20230809,200300,1010752970,14740,14740,14740,14740,0
|
|
20230809,200200,1010752970,14740,14740,14740,14740,0
|
|
20230809,200100,1010752970,14740,14740,14740,14740,0
|
|
20230809,200000,1010752970,14740,14740,14740,14740,0
|
|
20230809,195900,1010752970,14740,14740,14740,14740,0
|
|
20230809,195800,1010752970,14740,14740,14740,14740,0
|
|
20230809,195700,1010752970,14740,14740,14740,14740,0
|
|
20230809,195600,1010752970,14740,14740,14740,14740,0
|
|
20230809,195500,1010752970,14740,14740,14740,14740,0
|
|
20230809,195400,1010752970,14740,14740,14740,14740,0
|
|
20230809,195300,1010752970,14740,14740,14740,14740,0
|
|
20230809,195200,1010752970,14740,14740,14740,14740,0
|
|
20230809,195100,1010752970,14740,14740,14740,14740,0
|
|
20230809,195000,1010752970,14740,14740,14740,14740,386
|
|
20230809,194900,1010752970,14740,14740,14740,14740,0
|
|
20230809,194800,1010752970,14740,14740,14740,14740,0
|
|
20230809,194700,1010752970,14740,14740,14740,14740,0
|
|
20230809,194600,1010752970,14740,14740,14740,14740,0
|
|
20230809,194500,1010752970,14740,14740,14740,14740,0
|
|
20230809,194400,1010752970,14740,14740,14740,14740,0
|
|
20230809,194300,1010752970,14740,14740,14740,14740,0
|
|
20230809,194200,1010752970,14740,14740,14740,14740,0
|
|
20230809,194100,1010752970,14740,14740,14740,14740,0
|
|
20230809,194000,1010752970,14740,14740,14740,14740,0
|
|
20230809,193900,1010752970,14740,14740,14740,14740,0
|
|
20230809,193800,1010752970,14740,14740,14740,14740,0
|
|
20230809,193700,1010752970,14740,14740,14740,14740,0
|
|
20230809,193600,1010752970,14740,14740,14740,14740,0
|
|
20230809,193500,1010752970,14740,14740,14740,14740,0
|
|
20230809,193400,1010752970,14740,14740,14740,14740,0
|
|
20230809,193300,1010752970,14740,14740,14740,14740,0
|
|
20230809,193200,1010752970,14740,14740,14740,14740,0
|
|
20230809,193100,1010752970,14740,14740,14740,14740,0
|
|
20230809,193000,1010752970,14740,14740,14740,14740,0
|
|
20230809,192900,1010752970,14740,14740,14740,14740,0
|
|
20230809,192800,1010752970,14740,14740,14740,14740,0
|
|
20230809,192700,1010752970,14740,14740,14740,14740,0
|
|
20230809,192600,1010752970,14740,14740,14740,14740,0
|
|
20230809,192500,1010752970,14740,14740,14740,14740,0
|
|
20230809,192400,1010752970,14740,14740,14740,14740,0
|
|
20230809,192300,1010752970,14740,14740,14740,14740,0
|
|
20230809,192200,1010752970,14740,14740,14740,14740,0
|
|
20230809,192100,1010752970,14740,14740,14740,14740,0
|
|
20230809,192000,1010752970,14740,14740,14740,14740,386
|
|
20230809,191900,1010752970,14740,14740,14740,14740,0
|
|
20230809,191800,1010752970,14740,14740,14740,14740,0
|
|
20230809,191700,1010752970,14740,14740,14740,14740,0
|
|
20230809,191600,1010752970,14740,14740,14740,14740,0
|
|
20230809,191500,1010752970,14740,14740,14740,14740,0
|
|
20230809,191400,1010752970,14740,14740,14740,14740,0
|
|
20230809,191300,1010752970,14740,14740,14740,14740,0
|
|
20230809,191200,1010752970,14740,14740,14740,14740,0
|
|
20230809,191100,1010752970,14740,14740,14740,14740,0
|
|
20230809,191000,1010752970,14740,14740,14740,14740,0
|
|
20230809,190900,1010752970,14740,14740,14740,14740,0
|
|
20230809,190800,1010752970,14740,14740,14740,14740,0
|
|
20230809,190700,1010752970,14740,14740,14740,14740,0
|
|
20230809,190600,1010752970,14740,14740,14740,14740,0
|
|
20230809,190500,1010752970,14740,14740,14740,14740,0
|
|
20230809,190400,1010752970,14740,14740,14740,14740,0
|
|
20230809,190300,1010752970,14740,14740,14740,14740,0
|
|
20230809,190200,1010752970,14740,14740,14740,14740,0
|
|
20230809,190100,1010752970,14740,14740,14740,14740,0
|
|
20230809,190000,1010752970,14740,14740,14740,14740,0
|
|
20230809,185900,1010752970,14740,14740,14740,14740,0
|
|
20230809,185800,1010752970,14740,14740,14740,14740,0
|
|
20230809,185700,1010752970,14740,14740,14740,14740,0
|
|
20230809,185600,1010752970,14740,14740,14740,14740,0
|
|
20230809,185500,1010752970,14740,14740,14740,14740,0
|
|
20230809,185400,1010752970,14740,14740,14740,14740,0
|
|
20230809,185300,1010752970,14740,14740,14740,14740,0
|
|
20230809,185200,1010752970,14740,14740,14740,14740,0
|
|
20230809,185100,1010752970,14740,14740,14740,14740,0
|
|
20230809,185000,1010752970,14740,14740,14740,14740,386
|
|
20230809,184900,1010752970,14740,14740,14740,14740,0
|
|
20230809,184800,1010752970,14740,14740,14740,14740,0
|
|
20230809,184700,1010752970,14740,14740,14740,14740,0
|
|
20230809,184600,1010752970,14740,14740,14740,14740,0
|
|
20230809,184500,1010752970,14740,14740,14740,14740,0
|
|
20230809,184400,1010752970,14740,14740,14740,14740,0
|
|
20230809,184300,1010752970,14740,14740,14740,14740,0
|
|
20230809,184200,1010752970,14740,14740,14740,14740,0
|
|
20230809,184100,1010752970,14740,14740,14740,14740,0
|
|
20230809,184000,1010752970,14740,14740,14740,14740,0
|
|
20230809,183900,1010752970,14740,14740,14740,14740,0
|
|
20230809,183800,1010752970,14740,14740,14740,14740,0
|
|
20230809,183700,1010752970,14740,14740,14740,14740,0
|
|
20230809,183600,1010752970,14740,14740,14740,14740,0
|
|
20230809,183500,1010752970,14740,14740,14740,14740,0
|
|
20230809,183400,1010752970,14740,14740,14740,14740,0
|
|
20230809,183300,1010752970,14740,14740,14740,14740,0
|
|
20230809,183200,1010752970,14740,14740,14740,14740,0
|
|
20230809,183100,1010752970,14740,14740,14740,14740,0
|
|
20230809,183000,1010752970,14740,14740,14740,14740,0
|
|
20230809,182900,1010752970,14740,14740,14740,14740,0
|
|
20230809,182800,1010752970,14740,14740,14740,14740,0
|
|
20230809,182700,1010752970,14740,14740,14740,14740,0
|
|
20230809,182600,1010752970,14740,14740,14740,14740,0
|
|
20230809,182500,1010752970,14740,14740,14740,14740,0
|
|
20230809,182400,1010752970,14740,14740,14740,14740,0
|
|
20230809,182300,1010752970,14740,14740,14740,14740,0
|
|
20230809,182200,1010752970,14740,14740,14740,14740,0
|
|
20230809,182100,1010752970,14740,14740,14740,14740,0
|
|
20230809,182000,1010752970,14740,14740,14740,14740,386
|
|
20230809,181900,1010752970,14740,14740,14740,14740,0
|
|
20230809,181800,1010752970,14740,14740,14740,14740,0
|
|
20230809,181700,1010752970,14740,14740,14740,14740,0
|
|
20230809,181600,1010752970,14740,14740,14740,14740,0
|
|
20230809,181500,1010752970,14740,14740,14740,14740,0
|
|
20230809,181400,1010752970,14740,14740,14740,14740,0
|
|
20230809,181300,1010752970,14740,14740,14740,14740,0
|
|
20230809,181200,1010752970,14740,14740,14740,14740,0
|
|
20230809,181100,1010752970,14740,14740,14740,14740,0
|
|
20230809,181000,1010752970,14740,14740,14740,14740,0
|
|
20230809,180900,1010752970,14740,14740,14740,14740,0
|
|
20230809,180800,1010752970,14740,14740,14740,14740,0
|
|
20230809,180700,1010752970,14740,14740,14740,14740,0
|
|
20230809,180600,1010752970,14740,14740,14740,14740,0
|
|
20230809,180500,1010752970,14740,14740,14740,14740,0
|
|
20230809,180400,1010752970,14740,14740,14740,14740,0
|
|
20230809,180300,1010752970,14740,14740,14740,14740,0
|
|
20230809,180200,1010752970,14740,14740,14740,14740,0
|
|
20230809,180100,1010752970,14740,14740,14740,14740,0
|
|
20230809,180000,1010752970,14740,14740,14740,14740,0
|
|
20230809,175900,1010752970,14740,14740,14740,14740,0
|
|
20230809,175800,1010752970,14740,14740,14740,14740,0
|
|
20230809,175700,1010752970,14740,14740,14740,14740,0
|
|
20230809,175600,1010752970,14740,14740,14740,14740,0
|
|
20230809,175500,1010752970,14740,14740,14740,14740,0
|
|
20230809,175400,1010752970,14740,14740,14740,14740,0
|
|
20230809,175300,1010752970,14740,14740,14740,14740,0
|
|
20230809,175200,1010752970,14740,14740,14740,14740,0
|
|
20230809,175100,1010752970,14740,14740,14740,14740,0
|
|
20230809,175000,1010752970,14740,14740,14740,14740,386
|
|
20230809,174900,1010752970,14740,14740,14740,14740,0
|
|
20230809,174800,1010752970,14740,14740,14740,14740,0
|
|
20230809,174700,1010752970,14740,14740,14740,14740,0
|
|
20230809,174600,1010752970,14740,14740,14740,14740,0
|
|
20230809,174500,1010752970,14740,14740,14740,14740,0
|
|
20230809,174400,1010752970,14740,14740,14740,14740,0
|
|
20230809,174300,1010752970,14740,14740,14740,14740,0
|
|
20230809,174200,1010752970,14740,14740,14740,14740,0
|
|
20230809,174100,1010752970,14740,14740,14740,14740,0
|
|
20230809,174000,1010752970,14740,14740,14740,14740,0
|
|
20230809,173900,1010752970,14740,14740,14740,14740,0
|
|
20230809,173800,1010752970,14740,14740,14740,14740,0
|
|
20230809,173700,1010752970,14740,14740,14740,14740,0
|
|
20230809,173600,1010752970,14740,14740,14740,14740,0
|
|
20230809,173500,1010752970,14740,14740,14740,14740,0
|
|
20230809,173400,1010752970,14740,14740,14740,14740,0
|
|
20230809,173300,1010752970,14740,14740,14740,14740,0
|
|
20230809,173200,1010752970,14740,14740,14740,14740,0
|
|
20230809,173100,1010752970,14740,14740,14740,14740,0
|
|
20230809,173000,1010752970,14740,14740,14740,14740,0
|
|
20230809,172900,1010752970,14740,14740,14740,14740,0
|
|
20230809,172800,1010752970,14740,14740,14740,14740,0
|
|
20230809,172700,1010752970,14740,14740,14740,14740,0
|
|
20230809,172600,1010752970,14740,14740,14740,14740,0
|
|
20230809,172500,1010752970,14740,14740,14740,14740,0
|
|
20230809,172400,1010752970,14740,14740,14740,14740,0
|
|
20230809,172300,1010752970,14740,14740,14740,14740,0
|
|
20230809,172200,1010752970,14740,14740,14740,14740,0
|
|
20230809,172100,1010752970,14740,14740,14740,14740,0
|
|
20230809,172000,1010752970,14740,14740,14740,14740,386
|
|
20230809,171900,1010752970,14740,14740,14740,14740,0
|
|
20230809,171800,1010752970,14740,14740,14740,14740,0
|
|
20230809,171700,1010752970,14740,14740,14740,14740,0
|
|
20230809,171600,1010752970,14740,14740,14740,14740,0
|
|
20230809,171500,1010752970,14740,14740,14740,14740,0
|
|
20230809,171400,1010752970,14740,14740,14740,14740,0
|
|
20230809,171300,1010752970,14740,14740,14740,14740,0
|
|
20230809,171200,1010752970,14740,14740,14740,14740,0
|
|
20230809,171100,1010752970,14740,14740,14740,14740,0
|
|
20230809,171000,1010752970,14740,14740,14740,14740,0
|
|
20230809,170900,1010752970,14740,14740,14740,14740,0
|
|
20230809,170800,1010752970,14740,14740,14740,14740,0
|
|
20230809,170700,1010752970,14740,14740,14740,14740,0
|
|
20230809,170600,1010752970,14740,14740,14740,14740,0
|
|
20230809,170500,1010752970,14740,14740,14740,14740,0
|
|
20230809,170400,1010752970,14740,14740,14740,14740,0
|
|
20230809,170300,1010752970,14740,14740,14740,14740,0
|
|
20230809,170200,1010752970,14740,14740,14740,14740,0
|
|
20230809,170100,1010752970,14740,14740,14740,14740,0
|
|
20230809,170000,1010752970,14740,14740,14740,14740,0
|
|
20230809,165900,1010752970,14740,14740,14740,14740,0
|
|
20230809,165800,1010752970,14740,14740,14740,14740,0
|
|
20230809,165700,1010752970,14740,14740,14740,14740,0
|
|
20230809,165600,1010752970,14740,14740,14740,14740,0
|
|
20230809,165500,1010752970,14740,14740,14740,14740,0
|
|
20230809,165400,1010752970,14740,14740,14740,14740,0
|
|
20230809,165300,1010752970,14740,14740,14740,14740,0
|
|
20230809,165200,1010752970,14740,14740,14740,14740,0
|
|
20230809,165100,1010752970,14740,14740,14740,14740,0
|
|
20230809,165000,1010752970,14740,14740,14740,14740,386
|
|
20230809,164900,1010752970,14740,14740,14740,14740,0
|
|
20230809,164800,1010752970,14740,14740,14740,14740,0
|
|
20230809,164700,1010752970,14740,14740,14740,14740,0
|
|
20230809,164600,1010752970,14740,14740,14740,14740,0
|
|
20230809,164500,1010752970,14740,14740,14740,14740,0
|
|
20230809,164400,1010752970,14740,14740,14740,14740,0
|
|
20230809,164300,1010752970,14740,14740,14740,14740,0
|
|
20230809,164200,1010752970,14740,14740,14740,14740,0
|
|
20230809,164100,1010752970,14740,14740,14740,14740,0
|
|
20230809,164000,1010752970,14740,14740,14740,14740,0
|
|
20230809,163900,1010752970,14740,14740,14740,14740,0
|
|
20230809,163800,1010752970,14740,14740,14740,14740,0
|
|
20230809,163700,1010752970,14740,14740,14740,14740,0
|
|
20230809,163600,1010752970,14740,14740,14740,14740,0
|
|
20230809,163500,1010752970,14740,14740,14740,14740,0
|
|
20230809,163400,1010752970,14740,14740,14740,14740,0
|
|
20230809,163300,1010752970,14740,14740,14740,14740,0
|
|
20230809,163200,1010752970,14740,14740,14740,14740,0
|
|
20230809,163100,1010752970,14740,14740,14740,14740,0
|
|
20230809,163000,1010752970,14740,14740,14740,14740,0
|
|
20230809,162900,1010752970,14740,14740,14740,14740,0
|
|
20230809,162800,1010752970,14740,14740,14740,14740,0
|
|
20230809,162700,1010752970,14740,14740,14740,14740,0
|
|
20230809,162600,1010752970,14740,14740,14740,14740,0
|
|
20230809,162500,1010752970,14740,14740,14740,14740,0
|
|
20230809,162400,1010752970,14740,14740,14740,14740,0
|
|
20230809,162300,1010752970,14740,14740,14740,14740,0
|
|
20230809,162200,1010752970,14740,14740,14740,14740,0
|
|
20230809,162100,1010752970,14740,14740,14740,14740,0
|
|
20230809,162000,1010752970,14740,14740,14740,14740,386
|
|
20230809,161900,1010752970,14740,14740,14740,14740,0
|
|
20230809,161800,1010752970,14740,14740,14740,14740,0
|
|
20230809,161700,1010752970,14740,14740,14740,14740,0
|
|
20230809,161600,1010752970,14740,14740,14740,14740,0
|
|
20230809,161500,1010752970,14740,14740,14740,14740,0
|
|
20230809,161400,1010752970,14740,14740,14740,14740,0
|
|
20230809,161300,1010752970,14740,14740,14740,14740,0
|
|
20230809,161200,1010752970,14740,14740,14740,14740,0
|
|
20230809,161100,1010752970,14740,14740,14740,14740,0
|
|
20230809,161000,1010752970,14740,14740,14740,14740,0
|
|
20230809,160900,1010752970,14740,14740,14740,14740,0
|
|
20230809,160800,1010752970,14740,14740,14740,14740,0
|
|
20230809,160700,1010752970,14740,14740,14740,14740,0
|
|
20230809,160600,1010752970,14740,14740,14740,14740,0
|
|
20230809,160500,1010752970,14740,14740,14740,14740,0
|
|
20230809,160400,1010752970,14740,14740,14740,14740,0
|
|
20230809,160300,1010752970,14740,14740,14740,14740,0
|
|
20230809,160200,1010752970,14740,14740,14740,14740,0
|
|
20230809,160100,1010752970,14740,14740,14740,14740,0
|
|
20230809,160000,1010752970,14740,14740,14740,14740,0
|
|
20230809,155900,1010752970,14740,14740,14740,14740,0
|
|
20230809,155800,1010752970,14740,14740,14740,14740,0
|
|
20230809,155700,1010752970,14740,14740,14740,14740,0
|
|
20230809,155600,1010752970,14740,14740,14740,14740,0
|
|
20230809,155500,1010752970,14740,14740,14740,14740,0
|
|
20230809,155400,1010752970,14740,14740,14740,14740,0
|
|
20230809,155300,1010752970,14740,14740,14740,14740,0
|
|
20230809,155200,1010752970,14740,14740,14740,14740,0
|
|
20230809,155100,1010752970,14740,14740,14740,14740,0
|
|
20230809,155000,1010752970,14740,14740,14740,14740,386
|
|
20230809,154900,1010752970,14740,14740,14740,14740,0
|
|
20230809,154800,1010752970,14740,14740,14740,14740,0
|
|
20230809,154700,1010752970,14740,14740,14740,14740,0
|
|
20230809,154600,1010752970,14740,14740,14740,14740,0
|
|
20230809,154500,1010752970,14740,14740,14740,14740,0
|
|
20230809,154400,1010752970,14740,14740,14740,14740,0
|
|
20230809,154300,1010752970,14740,14740,14740,14740,0
|
|
20230809,154200,1010752970,14740,14740,14740,14740,0
|
|
20230809,154100,1010752970,14740,14740,14740,14740,0
|
|
20230809,154000,1010752970,14740,14740,14740,14740,0
|
|
20230809,153900,1010752970,14740,14740,14740,14740,0
|
|
20230809,153800,1010752970,14740,14740,14740,14740,0
|
|
20230809,153700,1010752970,14740,14740,14740,14740,0
|
|
20230809,153600,1010752970,14740,14740,14740,14740,0
|
|
20230809,153500,1010752970,14740,14740,14740,14740,0
|
|
20230809,153400,1010752970,14740,14740,14740,14740,0
|
|
20230809,153300,1010752970,14740,14740,14740,14740,0
|
|
20230809,153200,1010752970,14740,14740,14740,14740,0
|
|
20230809,153100,1010752970,14740,14740,14740,14740,0
|
|
20230809,153000,1010752970,14740,14740,14740,14740,386
|
|
20230809,152900,1005063330,14740,14740,14740,14740,0
|
|
20230809,152800,1005063330,14740,14740,14740,14740,0
|
|
20230809,152700,1005063330,14740,14740,14740,14740,0
|
|
20230809,152600,1005063330,14740,14740,14740,14740,0
|
|
20230809,152500,1005063330,14740,14740,14740,14740,0
|
|
20230809,152400,1005063330,14740,14740,14740,14740,0
|
|
20230809,152300,1005063330,14740,14740,14740,14740,0
|
|
20230809,152200,1005063330,14740,14740,14740,14740,0
|
|
20230809,152100,1005063330,14740,14740,14740,14740,0
|
|
20230809,152000,1005063330,14740,14740,14740,14740,0
|
|
20230809,151900,1005063330,14740,14690,14740,14690,8
|
|
20230809,151800,1004945660,14690,14690,14690,14690,0
|
|
20230809,151700,1004945660,14690,14700,14700,14690,58
|
|
20230809,151600,1004093590,14690,14690,14690,14690,8
|
|
20230809,151500,1003976070,14700,14700,14700,14700,63
|
|
20230809,151400,1003049970,14690,14690,14690,14690,50
|
|
20230809,151300,1002315470,14680,14680,14680,14680,0
|
|
20230809,151200,1002315470,14680,14680,14680,14680,0
|
|
20230809,151100,1002315470,14680,14710,14710,14680,666
|
|
20230809,151000,992529090,14730,14730,14730,14730,0
|
|
20230809,150900,992529090,14730,14730,14730,14730,0
|
|
20230809,150800,992529090,14730,14720,14730,14720,11
|
|
20230809,150700,992367110,14740,14740,14740,14740,0
|
|
20230809,150600,992367110,14740,14740,14740,14740,0
|
|
20230809,150500,992367110,14740,14740,14740,14740,0
|
|
20230809,150400,992367110,14740,14740,14740,14740,8
|
|
20230809,150300,992249190,14670,14670,14670,14670,0
|
|
20230809,150200,992249190,14670,14670,14670,14670,230
|
|
20230809,150100,988875090,14670,14670,14670,14670,0
|
|
20230809,150000,988875090,14670,14670,14670,14670,11
|
|
20230809,145900,988713720,14660,14660,14660,14660,0
|
|
20230809,145800,988713720,14660,14660,14660,14660,0
|
|
20230809,145700,988713720,14660,14660,14660,14660,35
|
|
20230809,145600,988200620,14660,14660,14660,14660,0
|
|
20230809,145500,988200620,14660,14660,14660,14660,10
|
|
20230809,145400,988054020,14660,14700,14700,14660,1776
|
|
20230809,145300,962004200,14700,14700,14700,14700,0
|
|
20230809,145200,962004200,14700,14700,14700,14700,0
|
|
20230809,145100,962004200,14700,14700,14700,14700,16
|
|
20230809,145000,961769000,14680,14680,14680,14680,22
|
|
20230809,144900,961446040,14680,14700,14700,14680,100
|
|
20230809,144800,959978020,14670,14670,14670,14670,0
|
|
20230809,144700,959978020,14670,14670,14670,14670,0
|
|
20230809,144600,959978020,14670,14720,14720,14670,2567
|
|
20230809,144500,922265120,14730,14760,14760,14730,310
|
|
20230809,144400,917689550,14760,14760,14760,14760,0
|
|
20230809,144300,917689550,14760,14760,14760,14760,24
|
|
20230809,144200,917335310,14780,14780,14780,14780,31
|
|
20230809,144100,916877130,14780,14780,14780,14780,55
|
|
20230809,144000,916064230,14820,14820,14820,14820,0
|
|
20230809,143900,916064230,14820,14820,14820,14820,9
|
|
20230809,143800,915930850,14820,14820,14820,14820,3
|
|
20230809,143700,915886390,14820,14820,14820,14820,0
|
|
20230809,143600,915886390,14820,14820,14820,14820,0
|
|
20230809,143500,915886390,14820,14820,14820,14820,0
|
|
20230809,143400,915886390,14820,14820,14820,14820,127
|
|
20230809,143300,914004250,14820,14820,14820,14820,60
|
|
20230809,143200,913115050,14820,14820,14820,14820,0
|
|
20230809,143100,913115050,14820,14820,14820,14820,196
|
|
20230809,143000,910210330,14820,14820,14820,14820,236
|
|
20230809,142900,906712810,14820,14820,14820,14820,290
|
|
20230809,142800,902415010,14800,14800,14800,14800,1283
|
|
20230809,142700,883426610,14800,14800,14800,14800,17
|
|
20230809,142600,883175010,14800,14800,14800,14800,113
|
|
20230809,142500,881502610,14800,14800,14800,14800,0
|
|
20230809,142400,881502610,14800,14800,14800,14800,0
|
|
20230809,142300,881502610,14800,14800,14800,14800,87
|
|
20230809,142200,880215010,14800,14800,14800,14800,30
|
|
20230809,142100,879771010,14800,14800,14800,14800,0
|
|
20230809,142000,879771010,14800,14800,14800,14800,0
|
|
20230809,141900,879771010,14800,14800,14800,14800,0
|
|
20230809,141800,879771010,14800,14800,14800,14800,202
|
|
20230809,141700,876781410,14800,14800,14800,14800,900
|
|
20230809,141600,863461410,14800,14800,14800,14800,3
|
|
20230809,141500,863417010,14770,14770,14770,14770,0
|
|
20230809,141400,863417010,14770,14770,14770,14770,0
|
|
20230809,141300,863417010,14770,14770,14770,14770,25
|
|
20230809,141200,863047760,14770,14770,14770,14770,0
|
|
20230809,141100,863047760,14770,14770,14770,14770,75
|
|
20230809,141000,861940010,14770,14770,14770,14770,35
|
|
20230809,140900,861423060,14770,14830,14830,14770,70
|
|
20230809,140800,860386160,14830,14830,14830,14830,0
|
|
20230809,140700,860386160,14830,14830,14830,14830,0
|
|
20230809,140600,860386160,14830,14830,14830,14830,0
|
|
20230809,140500,860386160,14830,14830,14830,14830,1
|
|
20230809,140400,860371330,14770,14770,14770,14770,10
|
|
20230809,140300,860223630,14770,14770,14770,14770,0
|
|
20230809,140200,860223630,14770,14770,14770,14770,0
|
|
20230809,140100,860223630,14770,14820,14820,14770,230
|
|
20230809,140000,856817980,14820,14820,14820,14820,45
|
|
20230809,135900,856151080,14820,14820,14820,14820,0
|
|
20230809,135800,856151080,14820,14820,14820,14820,0
|
|
20230809,135700,856151080,14820,14820,14820,14820,51
|
|
20230809,135600,855395260,14810,14810,14810,14810,0
|
|
20230809,135500,855395260,14810,14810,14810,14810,0
|
|
20230809,135400,855395260,14810,14810,14810,14810,20
|
|
20230809,135300,855099060,14810,14810,14810,14810,8
|
|
20230809,135200,854980580,14840,14840,14840,14840,0
|
|
20230809,135100,854980580,14840,14840,14840,14840,0
|
|
20230809,135000,854980580,14840,14840,14840,14840,170
|
|
20230809,134900,852457780,14840,14810,14840,14810,2
|
|
20230809,134800,852428130,14800,14800,14800,14800,0
|
|
20230809,134700,852428130,14800,14800,14800,14800,0
|
|
20230809,134600,852428130,14800,14800,14800,14800,0
|
|
20230809,134500,852428130,14800,14800,14800,14800,0
|
|
20230809,134400,852428130,14800,14830,14850,14800,31
|
|
20230809,134300,851968350,14830,14830,14830,14830,49
|
|
20230809,134200,851241680,14830,14830,14830,14830,45
|
|
20230809,134100,850574330,14830,14830,14830,14830,1
|
|
20230809,134000,850559500,14800,14800,14800,14800,39
|
|
20230809,133900,849982300,14810,14810,14810,14810,19
|
|
20230809,133800,849700910,14800,14830,14830,14800,85
|
|
20230809,133700,848441180,14830,14830,14830,14830,1
|
|
20230809,133600,848426350,14830,14830,14830,14830,17
|
|
20230809,133500,848174240,14840,14840,14840,14840,1
|
|
20230809,133400,848159400,14830,14840,14840,14830,102
|
|
20230809,133300,846646730,14830,14830,14830,14830,102
|
|
20230809,133200,845134070,14840,14840,14840,14840,111
|
|
20230809,133100,843486830,14840,14840,14840,14840,30
|
|
20230809,133000,843041630,14860,14860,14860,14860,1
|
|
20230809,132900,843026770,14840,14840,14840,14840,90
|
|
20230809,132800,841691170,14840,14840,14840,14840,0
|
|
20230809,132700,841691170,14840,14840,14840,14840,160
|
|
20230809,132600,839316770,14860,14860,14860,14860,0
|
|
20230809,132500,839316770,14860,14860,14860,14860,50
|
|
20230809,132400,838573770,14870,14870,14870,14870,1
|
|
20230809,132300,838558900,14840,14870,14870,14840,56
|
|
20230809,132200,837726360,14870,14870,14870,14870,5
|
|
20230809,132100,837652010,14870,14870,14870,14870,0
|
|
20230809,132000,837652010,14870,14850,14870,14850,2
|
|
20230809,131900,837622290,14850,14850,14850,14850,0
|
|
20230809,131800,837622290,14850,14820,14870,14820,30
|
|
20230809,131700,837177260,14870,14850,14870,14850,11
|
|
20230809,131600,837013890,14870,14870,14870,14870,1
|
|
20230809,131500,836999020,14870,14870,14870,14870,0
|
|
20230809,131400,836999020,14870,14870,14870,14870,0
|
|
20230809,131300,836999020,14870,14870,14870,14870,1
|
|
20230809,131200,836984150,14860,14850,14860,14850,188
|
|
20230809,131100,834191360,14860,14860,14860,14860,12
|
|
20230809,131000,834013040,14860,14860,14860,14860,1
|
|
20230809,130900,833998180,14840,14850,14850,14840,23
|
|
20230809,130800,833656760,14850,14840,14850,14840,128
|
|
20230809,130700,831756210,14850,14850,14850,14850,0
|
|
20230809,130600,831756210,14850,14830,14850,14780,500
|
|
20230809,130500,824337840,14830,14820,14830,14820,71
|
|
20230809,130400,823285610,14820,14800,14820,14800,651
|
|
20230809,130300,813648130,14790,14750,14790,14750,700
|
|
20230809,130200,803304980,14730,14730,14730,14730,10
|
|
20230809,130100,803157680,14730,14740,14740,14730,854
|
|
20230809,130000,790571420,14740,14730,14740,14730,247
|
|
20230809,125900,786932840,14730,14730,14730,14730,0
|
|
20230809,125800,786932840,14730,14730,14730,14730,0
|
|
20230809,125700,786932840,14730,14730,14730,14730,13
|
|
20230809,125600,786741350,14730,14730,14730,14730,15
|
|
20230809,125500,786520400,14640,14740,14740,14640,246
|
|
20230809,125400,782902510,14740,14740,14740,14740,0
|
|
20230809,125300,782902510,14740,14740,14740,14740,1268
|
|
20230809,125200,764212190,14740,14740,14740,14740,0
|
|
20230809,125100,764212190,14740,14740,14740,14740,0
|
|
20230809,125000,764212190,14740,14740,14740,14740,0
|
|
20230809,124900,764212190,14740,14700,14740,14700,1317
|
|
20230809,124800,744849790,14700,14700,14700,14700,0
|
|
20230809,124700,744849790,14700,14700,14700,14700,0
|
|
20230809,124600,744849790,14700,14700,14700,14700,1
|
|
20230809,124500,744835090,14660,14660,14660,14660,0
|
|
20230809,124400,744835090,14660,14660,14660,14660,0
|
|
20230809,124300,744835090,14660,14660,14660,14660,157
|
|
20230809,124200,742533470,14660,14660,14660,14650,73
|
|
20230809,124100,741463390,14660,14660,14660,14660,0
|
|
20230809,124000,741463390,14660,14660,14660,14660,0
|
|
20230809,123900,741463390,14660,14670,14670,14660,25
|
|
20230809,123800,741096870,14660,14660,14660,14660,0
|
|
20230809,123700,741096870,14660,14660,14660,14660,0
|
|
20230809,123600,741096870,14660,14660,14660,14660,0
|
|
20230809,123500,741096870,14660,14660,14660,14660,258
|
|
20230809,123400,737314590,14660,14660,14660,14660,0
|
|
20230809,123300,737314590,14660,14660,14660,14660,786
|
|
20230809,123200,725791830,14660,14660,14660,14660,0
|
|
20230809,123100,725791830,14660,14660,14660,14660,0
|
|
20230809,123000,725791830,14660,14660,14660,14660,0
|
|
20230809,122900,725791830,14660,14660,14660,14660,5
|
|
20230809,122800,725718530,14660,14700,14700,14660,487
|
|
20230809,122700,718568880,14700,14700,14700,14700,0
|
|
20230809,122600,718568880,14700,14700,14700,14700,0
|
|
20230809,122500,718568880,14700,14700,14700,14700,0
|
|
20230809,122400,718568880,14700,14700,14700,14700,0
|
|
20230809,122300,718568880,14700,14700,14700,14700,0
|
|
20230809,122200,718568880,14700,14700,14700,14700,1
|
|
20230809,122100,718554180,14690,14690,14690,14690,73
|
|
20230809,122000,717481810,14680,14690,14690,14680,22
|
|
20230809,121900,717158830,14680,14680,14680,14680,0
|
|
20230809,121800,717158830,14680,14670,14680,14670,63
|
|
20230809,121700,716234150,14670,14670,14670,14670,16
|
|
20230809,121600,715999430,14670,14680,14680,14670,316
|
|
20230809,121500,711363320,14680,14680,14680,14680,52
|
|
20230809,121400,710599960,14690,14690,14690,14690,0
|
|
20230809,121300,710599960,14690,14690,14690,14690,10
|
|
20230809,121200,710453060,14690,14690,14690,14690,3
|
|
20230809,121100,710408990,14680,14680,14680,14680,5
|
|
20230809,121000,710335590,14680,14680,14680,14680,6
|
|
20230809,120900,710247510,14690,14690,14690,14690,0
|
|
20230809,120800,710247510,14690,14690,14690,14690,0
|
|
20230809,120700,710247510,14690,14680,14690,14680,2
|
|
20230809,120600,710218140,14680,14660,14680,14660,410
|
|
20230809,120500,704207340,14660,14660,14660,14660,85
|
|
20230809,120400,702961240,14660,14660,14660,14660,0
|
|
20230809,120300,702961240,14660,14660,14660,14660,0
|
|
20230809,120200,702961240,14660,14660,14660,14660,1
|
|
20230809,120100,702946580,14700,14700,14700,14700,0
|
|
20230809,120000,702946580,14700,14700,14700,14700,0
|
|
20230809,115900,702946580,14700,14700,14700,14700,0
|
|
20230809,115800,702946580,14700,14700,14700,14700,0
|
|
20230809,115700,702946580,14700,14700,14700,14700,0
|
|
20230809,115600,702946580,14700,14700,14700,14700,50
|
|
20230809,115500,702211580,14700,14700,14700,14700,0
|
|
20230809,115400,702211580,14700,14700,14700,14700,0
|
|
20230809,115300,702211580,14700,14700,14700,14700,0
|
|
20230809,115200,702211580,14700,14700,14700,14700,0
|
|
20230809,115100,702211580,14700,14700,14700,14700,3
|
|
20230809,115000,702167480,14700,14700,14700,14700,0
|
|
20230809,114900,702167480,14700,14700,14700,14700,20
|
|
20230809,114800,701873480,14700,14700,14700,14700,10
|
|
20230809,114700,701726480,14700,14700,14700,14700,861
|
|
20230809,114600,689069780,14700,14700,14700,14700,0
|
|
20230809,114500,689069780,14700,14700,14700,14700,72
|
|
20230809,114400,688011380,14700,14700,14700,14700,0
|
|
20230809,114300,688011380,14700,14700,14700,14700,1
|
|
20230809,114200,687996680,14750,14750,14750,14750,0
|
|
20230809,114100,687996680,14750,14700,14750,14700,1098
|
|
20230809,114000,671817730,14700,14660,14700,14660,2324
|
|
20230809,113900,637719120,14660,14660,14660,14660,10
|
|
20230809,113800,637572520,14650,14600,14650,14590,341
|
|
20230809,113700,632580890,14630,14630,14630,14630,1
|
|
20230809,113600,632566260,14630,14630,14630,14630,0
|
|
20230809,113500,632566260,14630,14630,14630,14630,0
|
|
20230809,113400,632566260,14630,14630,14630,14630,0
|
|
20230809,113300,632566260,14630,14630,14630,14630,0
|
|
20230809,113200,632566260,14630,14630,14630,14630,3
|
|
20230809,113100,632522370,14590,14590,14590,14590,0
|
|
20230809,113000,632522370,14590,14590,14590,14590,0
|
|
20230809,112900,632522370,14590,14590,14590,14590,0
|
|
20230809,112800,632522370,14590,14590,14590,14590,0
|
|
20230809,112700,632522370,14590,14590,14590,14590,0
|
|
20230809,112600,632522370,14590,14590,14590,14590,60
|
|
20230809,112500,631646970,14640,14640,14640,14640,11
|
|
20230809,112400,631485930,14590,14590,14590,14590,14
|
|
20230809,112300,631281670,14590,14570,14590,14570,1000
|
|
20230809,112200,616695670,14590,14590,14590,14590,0
|
|
20230809,112100,616695670,14590,14590,14590,14590,0
|
|
20230809,112000,616695670,14590,14590,14590,14590,100
|
|
20230809,111900,615236670,14590,14590,14590,14590,2
|
|
20230809,111800,615207490,14650,14650,14650,14650,46
|
|
20230809,111700,614533590,14660,14660,14660,14650,456
|
|
20230809,111600,607853130,14660,14650,14660,14650,160
|
|
20230809,111500,605507570,14640,14640,14640,14640,0
|
|
20230809,111400,605507570,14640,14640,14640,14640,0
|
|
20230809,111300,605507570,14640,14650,14650,14640,3
|
|
20230809,111200,605463640,14650,14650,14650,14650,5
|
|
20230809,111100,605390390,14650,14630,14650,14630,403
|
|
20230809,111000,599492590,14630,14600,14630,14600,390
|
|
20230809,110900,593798540,14600,14590,14600,14590,653
|
|
20230809,110800,584266560,14570,14570,14570,14570,30
|
|
20230809,110700,583829460,14560,14560,14560,14560,129
|
|
20230809,110600,581951220,14560,14560,14560,14560,15
|
|
20230809,110500,581732820,14570,14570,14570,14570,2
|
|
20230809,110400,581703680,14570,14570,14570,14570,4
|
|
20230809,110300,581645400,14570,14570,14570,14570,0
|
|
20230809,110200,581645400,14570,14570,14570,14570,0
|
|
20230809,110100,581645400,14570,14570,14570,14570,0
|
|
20230809,110000,581645400,14570,14570,14570,14570,0
|
|
20230809,105900,581645400,14570,14570,14570,14570,4
|
|
20230809,105800,581587120,14590,14590,14590,14590,0
|
|
20230809,105700,581587120,14590,14550,14590,14520,541
|
|
20230809,105600,573726930,14550,14550,14550,14550,0
|
|
20230809,105500,573726930,14550,14580,14580,14550,329
|
|
20230809,105400,568937240,14590,14590,14590,14590,0
|
|
20230809,105300,568937240,14590,14590,14590,14590,4
|
|
20230809,105200,568878880,14600,14600,14600,14600,0
|
|
20230809,105100,568878880,14600,14600,14600,14600,5
|
|
20230809,105000,568805880,14600,14600,14600,14600,0
|
|
20230809,104900,568805880,14600,14600,14600,14600,0
|
|
20230809,104800,568805880,14600,14600,14600,14580,80
|
|
20230809,104700,567638380,14600,14600,14600,14600,73
|
|
20230809,104600,566572580,14600,14600,14600,14600,0
|
|
20230809,104500,566572580,14600,14600,14630,14600,7
|
|
20230809,104400,566470260,14600,14600,14600,14600,0
|
|
20230809,104300,566470260,14600,14600,14600,14600,0
|
|
20230809,104200,566470260,14600,14600,14600,14600,0
|
|
20230809,104100,566470260,14600,14600,14600,14600,4
|
|
20230809,104000,566411860,14610,14610,14610,14610,166
|
|
20230809,103900,563986600,14610,14610,14610,14610,0
|
|
20230809,103800,563986600,14610,14610,14610,14610,0
|
|
20230809,103700,563986600,14610,14610,14610,14610,1
|
|
20230809,103600,563971990,14610,14610,14610,14610,9
|
|
20230809,103500,563840500,14640,14640,14640,14640,0
|
|
20230809,103400,563840500,14640,14650,14650,14640,105
|
|
20230809,103300,562302700,14650,14620,14650,14620,203
|
|
20230809,103200,559330920,14620,14580,14620,14580,281
|
|
20230809,103100,555233740,14560,14560,14560,14560,100
|
|
20230809,103000,553777740,14560,14550,14560,14550,152
|
|
20230809,102900,551565620,14550,14550,14550,14550,50
|
|
20230809,102800,550838120,14550,14550,14550,14550,617
|
|
20230809,102700,541860770,14550,14560,14560,14550,800
|
|
20230809,102600,530220450,14560,14560,14560,14560,200
|
|
20230809,102500,527308450,14580,14580,14580,14580,0
|
|
20230809,102400,527308450,14580,14580,14580,14580,1
|
|
20230809,102300,527293870,14580,14580,14580,14580,30
|
|
20230809,102200,526856470,14560,14560,14560,14560,50
|
|
20230809,102100,526128470,14560,14560,14560,14560,0
|
|
20230809,102000,526128470,14560,14560,14560,14560,100
|
|
20230809,101900,524672470,14560,14560,14560,14560,0
|
|
20230809,101800,524672470,14560,14560,14560,14560,6
|
|
20230809,101700,524585110,14560,14560,14560,14560,167
|
|
20230809,101600,522153590,14580,14580,14580,14580,33
|
|
20230809,101500,521672450,14580,14580,14580,14580,0
|
|
20230809,101400,521672450,14580,14580,14580,14580,17
|
|
20230809,101300,521424590,14580,14560,14580,14560,11
|
|
20230809,101200,521264410,14550,14550,14550,14550,0
|
|
20230809,101100,521264410,14550,14550,14550,14550,0
|
|
20230809,101000,521264410,14550,14550,14550,14550,0
|
|
20230809,100900,521264410,14550,14550,14550,14550,0
|
|
20230809,100800,521264410,14550,14550,14550,14550,13
|
|
20230809,100700,521075260,14550,14570,14570,14550,133
|
|
20230809,100600,519138750,14580,14600,14600,14580,122
|
|
20230809,100500,517359140,14640,14640,14640,14640,0
|
|
20230809,100400,517359140,14640,14640,14640,14640,1
|
|
20230809,100300,517344500,14640,14640,14640,14640,30
|
|
20230809,100200,516905300,14640,14640,14640,14640,0
|
|
20230809,100100,516905300,14640,14640,14640,14640,1
|
|
20230809,100000,516890660,14640,14640,14640,14640,1
|
|
20230809,095900,516876020,14590,14600,14600,14590,49
|
|
20230809,095800,516160630,14600,14600,14600,14600,10
|
|
20230809,095700,516014630,14600,14600,14600,14600,0
|
|
20230809,095600,516014630,14600,14600,14600,14600,25
|
|
20230809,095500,515649630,14640,14590,14640,14590,749
|
|
20230809,095400,504690120,14600,14600,14600,14600,0
|
|
20230809,095300,504690120,14600,14600,14600,14600,0
|
|
20230809,095200,504690120,14600,14600,14600,14600,0
|
|
20230809,095100,504690120,14600,14600,14600,14600,0
|
|
20230809,095000,504690120,14600,14610,14610,14600,12
|
|
20230809,094900,504514900,14500,14500,14500,14500,0
|
|
20230809,094800,504514900,14500,14500,14500,14500,547
|
|
20230809,094700,496583400,14500,14670,14670,14490,4599
|
|
20230809,094600,429918880,14570,14540,14570,14540,213
|
|
20230809,094500,426820910,14500,14500,14500,14500,100
|
|
20230809,094400,425370910,14500,14490,14500,14490,11
|
|
20230809,094300,425211420,14490,14490,14490,14490,6
|
|
20230809,094200,425124480,14490,14500,14500,14490,72
|
|
20230809,094100,424080500,14550,14550,14550,14550,0
|
|
20230809,094000,424080500,14550,14490,14550,14490,41
|
|
20230809,093900,423486350,14490,14490,14490,14490,3
|
|
20230809,093800,423442880,14490,14480,14550,14480,15
|
|
20230809,093700,423225540,14480,14550,14550,14480,26
|
|
20230809,093600,422848640,14550,14550,14550,14550,2
|
|
20230809,093500,422819540,14480,14480,14550,14480,324
|
|
20230809,093400,418127950,14480,14550,14550,14480,98
|
|
20230809,093300,416702190,14550,14550,14550,14550,0
|
|
20230809,093200,416702190,14550,14550,14550,14550,3
|
|
20230809,093100,416658540,14480,14550,14550,14480,2
|
|
20230809,093000,416629510,14550,14480,14550,14480,302
|
|
20230809,092900,412235480,14480,14560,14560,14480,255
|
|
20230809,092800,408528680,14560,14490,14560,14480,9
|
|
20230809,092700,408397940,14510,14550,14550,14510,1137
|
|
20230809,092600,391854830,14550,14650,14650,14550,67
|
|
20230809,092500,390879880,14550,14580,14580,14550,2063
|
|
20230809,092400,360854120,14580,14610,14610,14580,139
|
|
20230809,092300,358827200,14600,14600,14600,14600,0
|
|
20230809,092200,358827200,14600,14600,14600,14600,200
|
|
20230809,092100,355907200,14600,14600,14600,14600,0
|
|
20230809,092000,355907200,14600,14610,14610,14600,203
|
|
20230809,091900,352941400,14600,14600,14600,14600,100
|
|
20230809,091800,351481400,14600,14690,14740,14580,1018
|
|
20230809,091700,336577090,14700,14700,14700,14700,401
|
|
20230809,091600,330682390,14700,14700,14700,14690,50
|
|
20230809,091500,329947450,14750,14700,14750,14700,165
|
|
20230809,091400,327519950,14750,14750,14750,14750,137
|
|
20230809,091300,325499200,14750,14780,14780,14750,761
|
|
20230809,091200,314262220,14840,14840,14840,14840,3
|
|
20230809,091100,314217700,14840,14840,14840,14840,20
|
|
20230809,091000,313920900,14860,14860,14860,14860,202
|
|
20230809,090900,310919180,14860,14860,14860,14860,3
|
|
20230809,090800,310874600,14860,14800,14870,14780,285
|
|
20230809,090700,306638020,14870,14870,14870,14870,57
|
|
20230809,090600,305790430,14870,14820,14870,14760,5781
|
|
20230809,090500,219877080,14820,14750,14870,14750,2308
|
|
20230809,090400,185614420,14750,14690,14800,14690,4220
|
|
20230809,090300,123339640,14680,14510,14680,14510,4264
|
|
20230809,090200,61010520,14600,14510,14600,14510,71
|
|
20230809,090100,59980220,14600,14600,14600,14600,1
|
|
20230809,090000,59965620,14600,14350,14630,14350,4155
|