720 lines
37 KiB
CSV
720 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,205700,713269020,13980,13980,13980,13980,899
|
|
20230814,205600,713269020,13980,13980,13980,13980,0
|
|
20230814,205500,713269020,13980,13980,13980,13980,0
|
|
20230814,205400,713269020,13980,13980,13980,13980,0
|
|
20230814,205300,713269020,13980,13980,13980,13980,0
|
|
20230814,205200,713269020,13980,13980,13980,13980,0
|
|
20230814,205100,713269020,13980,13980,13980,13980,0
|
|
20230814,205000,713269020,13980,13980,13980,13980,0
|
|
20230814,204900,713269020,13980,13980,13980,13980,0
|
|
20230814,204800,713269020,13980,13980,13980,13980,0
|
|
20230814,204700,713269020,13980,13980,13980,13980,0
|
|
20230814,204600,713269020,13980,13980,13980,13980,0
|
|
20230814,204500,713269020,13980,13980,13980,13980,0
|
|
20230814,204400,713269020,13980,13980,13980,13980,0
|
|
20230814,204300,713269020,13980,13980,13980,13980,0
|
|
20230814,204200,713269020,13980,13980,13980,13980,0
|
|
20230814,204100,713269020,13980,13980,13980,13980,0
|
|
20230814,204000,713269020,13980,13980,13980,13980,0
|
|
20230814,203900,713269020,13980,13980,13980,13980,0
|
|
20230814,203800,713269020,13980,13980,13980,13980,0
|
|
20230814,203700,713269020,13980,13980,13980,13980,0
|
|
20230814,203600,713269020,13980,13980,13980,13980,0
|
|
20230814,203500,713269020,13980,13980,13980,13980,0
|
|
20230814,203400,713269020,13980,13980,13980,13980,0
|
|
20230814,203300,713269020,13980,13980,13980,13980,0
|
|
20230814,203200,713269020,13980,13980,13980,13980,0
|
|
20230814,203100,713269020,13980,13980,13980,13980,0
|
|
20230814,203000,713269020,13980,13980,13980,13980,0
|
|
20230814,202900,713269020,13980,13980,13980,13980,0
|
|
20230814,202800,713269020,13980,13980,13980,13980,0
|
|
20230814,202700,713269020,13980,13980,13980,13980,899
|
|
20230814,202600,713269020,13980,13980,13980,13980,0
|
|
20230814,202500,713269020,13980,13980,13980,13980,0
|
|
20230814,202400,713269020,13980,13980,13980,13980,0
|
|
20230814,202300,713269020,13980,13980,13980,13980,0
|
|
20230814,202200,713269020,13980,13980,13980,13980,0
|
|
20230814,202100,713269020,13980,13980,13980,13980,0
|
|
20230814,202000,713269020,13980,13980,13980,13980,0
|
|
20230814,201900,713269020,13980,13980,13980,13980,0
|
|
20230814,201800,713269020,13980,13980,13980,13980,0
|
|
20230814,201700,713269020,13980,13980,13980,13980,0
|
|
20230814,201600,713269020,13980,13980,13980,13980,0
|
|
20230814,201500,713269020,13980,13980,13980,13980,0
|
|
20230814,201400,713269020,13980,13980,13980,13980,0
|
|
20230814,201300,713269020,13980,13980,13980,13980,0
|
|
20230814,201200,713269020,13980,13980,13980,13980,0
|
|
20230814,201100,713269020,13980,13980,13980,13980,0
|
|
20230814,201000,713269020,13980,13980,13980,13980,0
|
|
20230814,200900,713269020,13980,13980,13980,13980,0
|
|
20230814,200800,713269020,13980,13980,13980,13980,0
|
|
20230814,200700,713269020,13980,13980,13980,13980,0
|
|
20230814,200600,713269020,13980,13980,13980,13980,0
|
|
20230814,200500,713269020,13980,13980,13980,13980,0
|
|
20230814,200400,713269020,13980,13980,13980,13980,0
|
|
20230814,200300,713269020,13980,13980,13980,13980,0
|
|
20230814,200200,713269020,13980,13980,13980,13980,0
|
|
20230814,200100,713269020,13980,13980,13980,13980,0
|
|
20230814,200000,713269020,13980,13980,13980,13980,0
|
|
20230814,195900,713269020,13980,13980,13980,13980,0
|
|
20230814,195800,713269020,13980,13980,13980,13980,0
|
|
20230814,195700,713269020,13980,13980,13980,13980,899
|
|
20230814,195600,713269020,13980,13980,13980,13980,0
|
|
20230814,195500,713269020,13980,13980,13980,13980,0
|
|
20230814,195400,713269020,13980,13980,13980,13980,0
|
|
20230814,195300,713269020,13980,13980,13980,13980,0
|
|
20230814,195200,713269020,13980,13980,13980,13980,0
|
|
20230814,195100,713269020,13980,13980,13980,13980,0
|
|
20230814,195000,713269020,13980,13980,13980,13980,0
|
|
20230814,194900,713269020,13980,13980,13980,13980,0
|
|
20230814,194800,713269020,13980,13980,13980,13980,0
|
|
20230814,194700,713269020,13980,13980,13980,13980,0
|
|
20230814,194600,713269020,13980,13980,13980,13980,0
|
|
20230814,194500,713269020,13980,13980,13980,13980,0
|
|
20230814,194400,713269020,13980,13980,13980,13980,0
|
|
20230814,194300,713269020,13980,13980,13980,13980,0
|
|
20230814,194200,713269020,13980,13980,13980,13980,0
|
|
20230814,194100,713269020,13980,13980,13980,13980,0
|
|
20230814,194000,713269020,13980,13980,13980,13980,0
|
|
20230814,193900,713269020,13980,13980,13980,13980,0
|
|
20230814,193800,713269020,13980,13980,13980,13980,0
|
|
20230814,193700,713269020,13980,13980,13980,13980,0
|
|
20230814,193600,713269020,13980,13980,13980,13980,0
|
|
20230814,193500,713269020,13980,13980,13980,13980,0
|
|
20230814,193400,713269020,13980,13980,13980,13980,0
|
|
20230814,193300,713269020,13980,13980,13980,13980,0
|
|
20230814,193200,713269020,13980,13980,13980,13980,0
|
|
20230814,193100,713269020,13980,13980,13980,13980,0
|
|
20230814,193000,713269020,13980,13980,13980,13980,0
|
|
20230814,192900,713269020,13980,13980,13980,13980,0
|
|
20230814,192800,713269020,13980,13980,13980,13980,0
|
|
20230814,192700,713269020,13980,13980,13980,13980,899
|
|
20230814,192600,713269020,13980,13980,13980,13980,0
|
|
20230814,192500,713269020,13980,13980,13980,13980,0
|
|
20230814,192400,713269020,13980,13980,13980,13980,0
|
|
20230814,192300,713269020,13980,13980,13980,13980,0
|
|
20230814,192200,713269020,13980,13980,13980,13980,0
|
|
20230814,192100,713269020,13980,13980,13980,13980,0
|
|
20230814,192000,713269020,13980,13980,13980,13980,0
|
|
20230814,191900,713269020,13980,13980,13980,13980,0
|
|
20230814,191800,713269020,13980,13980,13980,13980,0
|
|
20230814,191700,713269020,13980,13980,13980,13980,0
|
|
20230814,191600,713269020,13980,13980,13980,13980,0
|
|
20230814,191500,713269020,13980,13980,13980,13980,0
|
|
20230814,191400,713269020,13980,13980,13980,13980,0
|
|
20230814,191300,713269020,13980,13980,13980,13980,0
|
|
20230814,191200,713269020,13980,13980,13980,13980,0
|
|
20230814,191100,713269020,13980,13980,13980,13980,0
|
|
20230814,191000,713269020,13980,13980,13980,13980,0
|
|
20230814,190900,713269020,13980,13980,13980,13980,0
|
|
20230814,190800,713269020,13980,13980,13980,13980,0
|
|
20230814,190700,713269020,13980,13980,13980,13980,0
|
|
20230814,190600,713269020,13980,13980,13980,13980,0
|
|
20230814,190500,713269020,13980,13980,13980,13980,0
|
|
20230814,190400,713269020,13980,13980,13980,13980,0
|
|
20230814,190300,713269020,13980,13980,13980,13980,0
|
|
20230814,190200,713269020,13980,13980,13980,13980,0
|
|
20230814,190100,713269020,13980,13980,13980,13980,0
|
|
20230814,190000,713269020,13980,13980,13980,13980,0
|
|
20230814,185900,713269020,13980,13980,13980,13980,0
|
|
20230814,185800,713269020,13980,13980,13980,13980,0
|
|
20230814,185700,713269020,13980,13980,13980,13980,899
|
|
20230814,185600,713269020,13980,13980,13980,13980,0
|
|
20230814,185500,713269020,13980,13980,13980,13980,0
|
|
20230814,185400,713269020,13980,13980,13980,13980,0
|
|
20230814,185300,713269020,13980,13980,13980,13980,0
|
|
20230814,185200,713269020,13980,13980,13980,13980,0
|
|
20230814,185100,713269020,13980,13980,13980,13980,0
|
|
20230814,185000,713269020,13980,13980,13980,13980,0
|
|
20230814,184900,713269020,13980,13980,13980,13980,0
|
|
20230814,184800,713269020,13980,13980,13980,13980,0
|
|
20230814,184700,713269020,13980,13980,13980,13980,0
|
|
20230814,184600,713269020,13980,13980,13980,13980,0
|
|
20230814,184500,713269020,13980,13980,13980,13980,0
|
|
20230814,184400,713269020,13980,13980,13980,13980,0
|
|
20230814,184300,713269020,13980,13980,13980,13980,0
|
|
20230814,184200,713269020,13980,13980,13980,13980,0
|
|
20230814,184100,713269020,13980,13980,13980,13980,0
|
|
20230814,184000,713269020,13980,13980,13980,13980,0
|
|
20230814,183900,713269020,13980,13980,13980,13980,0
|
|
20230814,183800,713269020,13980,13980,13980,13980,0
|
|
20230814,183700,713269020,13980,13980,13980,13980,0
|
|
20230814,183600,713269020,13980,13980,13980,13980,0
|
|
20230814,183500,713269020,13980,13980,13980,13980,0
|
|
20230814,183400,713269020,13980,13980,13980,13980,0
|
|
20230814,183300,713269020,13980,13980,13980,13980,0
|
|
20230814,183200,713269020,13980,13980,13980,13980,0
|
|
20230814,183100,713269020,13980,13980,13980,13980,0
|
|
20230814,183000,713269020,13980,13980,13980,13980,0
|
|
20230814,182900,713269020,13980,13980,13980,13980,0
|
|
20230814,182800,713269020,13980,13980,13980,13980,0
|
|
20230814,182700,713269020,13980,13980,13980,13980,899
|
|
20230814,182600,713269020,13980,13980,13980,13980,0
|
|
20230814,182500,713269020,13980,13980,13980,13980,0
|
|
20230814,182400,713269020,13980,13980,13980,13980,0
|
|
20230814,182300,713269020,13980,13980,13980,13980,0
|
|
20230814,182200,713269020,13980,13980,13980,13980,0
|
|
20230814,182100,713269020,13980,13980,13980,13980,0
|
|
20230814,182000,713269020,13980,13980,13980,13980,0
|
|
20230814,181900,713269020,13980,13980,13980,13980,0
|
|
20230814,181800,713269020,13980,13980,13980,13980,0
|
|
20230814,181700,713269020,13980,13980,13980,13980,0
|
|
20230814,181600,713269020,13980,13980,13980,13980,0
|
|
20230814,181500,713269020,13980,13980,13980,13980,0
|
|
20230814,181400,713269020,13980,13980,13980,13980,0
|
|
20230814,181300,713269020,13980,13980,13980,13980,0
|
|
20230814,181200,713269020,13980,13980,13980,13980,0
|
|
20230814,181100,713269020,13980,13980,13980,13980,0
|
|
20230814,181000,713269020,13980,13980,13980,13980,0
|
|
20230814,180900,713269020,13980,13980,13980,13980,0
|
|
20230814,180800,713269020,13980,13980,13980,13980,0
|
|
20230814,180700,713269020,13980,13980,13980,13980,0
|
|
20230814,180600,713269020,13980,13980,13980,13980,0
|
|
20230814,180500,713269020,13980,13980,13980,13980,0
|
|
20230814,180400,713269020,13980,13980,13980,13980,0
|
|
20230814,180300,713269020,13980,13980,13980,13980,0
|
|
20230814,180200,713269020,13980,13980,13980,13980,0
|
|
20230814,180100,713269020,13980,13980,13980,13980,0
|
|
20230814,180000,713269020,13980,13980,13980,13980,0
|
|
20230814,175900,713269020,13980,13980,13980,13980,0
|
|
20230814,175800,713269020,13980,13980,13980,13980,0
|
|
20230814,175700,713269020,13980,13980,13980,13980,899
|
|
20230814,175600,713269020,13980,13980,13980,13980,0
|
|
20230814,175500,713269020,13980,13980,13980,13980,0
|
|
20230814,175400,713269020,13980,13980,13980,13980,0
|
|
20230814,175300,713269020,13980,13980,13980,13980,0
|
|
20230814,175200,713269020,13980,13980,13980,13980,0
|
|
20230814,175100,713269020,13980,13980,13980,13980,0
|
|
20230814,175000,713269020,13980,13980,13980,13980,0
|
|
20230814,174900,713269020,13980,13980,13980,13980,0
|
|
20230814,174800,713269020,13980,13980,13980,13980,0
|
|
20230814,174700,713269020,13980,13980,13980,13980,0
|
|
20230814,174600,713269020,13980,13980,13980,13980,0
|
|
20230814,174500,713269020,13980,13980,13980,13980,0
|
|
20230814,174400,713269020,13980,13980,13980,13980,0
|
|
20230814,174300,713269020,13980,13980,13980,13980,0
|
|
20230814,174200,713269020,13980,13980,13980,13980,0
|
|
20230814,174100,713269020,13980,13980,13980,13980,0
|
|
20230814,174000,713269020,13980,13980,13980,13980,0
|
|
20230814,173900,713269020,13980,13980,13980,13980,0
|
|
20230814,173800,713269020,13980,13980,13980,13980,0
|
|
20230814,173700,713269020,13980,13980,13980,13980,0
|
|
20230814,173600,713269020,13980,13980,13980,13980,0
|
|
20230814,173500,713269020,13980,13980,13980,13980,0
|
|
20230814,173400,713269020,13980,13980,13980,13980,0
|
|
20230814,173300,713269020,13980,13980,13980,13980,0
|
|
20230814,173200,713269020,13980,13980,13980,13980,0
|
|
20230814,173100,713269020,13980,13980,13980,13980,0
|
|
20230814,173000,713269020,13980,13980,13980,13980,0
|
|
20230814,172900,713269020,13980,13980,13980,13980,0
|
|
20230814,172800,713269020,13980,13980,13980,13980,0
|
|
20230814,172700,713269020,13980,13980,13980,13980,899
|
|
20230814,172600,713269020,13980,13980,13980,13980,0
|
|
20230814,172500,713269020,13980,13980,13980,13980,0
|
|
20230814,172400,713269020,13980,13980,13980,13980,0
|
|
20230814,172300,713269020,13980,13980,13980,13980,0
|
|
20230814,172200,713269020,13980,13980,13980,13980,0
|
|
20230814,172100,713269020,13980,13980,13980,13980,0
|
|
20230814,172000,713269020,13980,13980,13980,13980,0
|
|
20230814,171900,713269020,13980,13980,13980,13980,0
|
|
20230814,171800,713269020,13980,13980,13980,13980,0
|
|
20230814,171700,713269020,13980,13980,13980,13980,0
|
|
20230814,171600,713269020,13980,13980,13980,13980,0
|
|
20230814,171500,713269020,13980,13980,13980,13980,0
|
|
20230814,171400,713269020,13980,13980,13980,13980,0
|
|
20230814,171300,713269020,13980,13980,13980,13980,0
|
|
20230814,171200,713269020,13980,13980,13980,13980,0
|
|
20230814,171100,713269020,13980,13980,13980,13980,0
|
|
20230814,171000,713269020,13980,13980,13980,13980,0
|
|
20230814,170900,713269020,13980,13980,13980,13980,0
|
|
20230814,170800,713269020,13980,13980,13980,13980,0
|
|
20230814,170700,713269020,13980,13980,13980,13980,0
|
|
20230814,170600,713269020,13980,13980,13980,13980,0
|
|
20230814,170500,713269020,13980,13980,13980,13980,0
|
|
20230814,170400,713269020,13980,13980,13980,13980,0
|
|
20230814,170300,713269020,13980,13980,13980,13980,0
|
|
20230814,170200,713269020,13980,13980,13980,13980,0
|
|
20230814,170100,713269020,13980,13980,13980,13980,0
|
|
20230814,170000,713269020,13980,13980,13980,13980,0
|
|
20230814,165900,713269020,13980,13980,13980,13980,0
|
|
20230814,165800,713269020,13980,13980,13980,13980,0
|
|
20230814,165700,713269020,13980,13980,13980,13980,899
|
|
20230814,165600,713269020,13980,13980,13980,13980,0
|
|
20230814,165500,713269020,13980,13980,13980,13980,0
|
|
20230814,165400,713269020,13980,13980,13980,13980,0
|
|
20230814,165300,713269020,13980,13980,13980,13980,0
|
|
20230814,165200,713269020,13980,13980,13980,13980,0
|
|
20230814,165100,713269020,13980,13980,13980,13980,0
|
|
20230814,165000,713269020,13980,13980,13980,13980,0
|
|
20230814,164900,713269020,13980,13980,13980,13980,0
|
|
20230814,164800,713269020,13980,13980,13980,13980,0
|
|
20230814,164700,713269020,13980,13980,13980,13980,0
|
|
20230814,164600,713269020,13980,13980,13980,13980,0
|
|
20230814,164500,713269020,13980,13980,13980,13980,0
|
|
20230814,164400,713269020,13980,13980,13980,13980,0
|
|
20230814,164300,713269020,13980,13980,13980,13980,0
|
|
20230814,164200,713269020,13980,13980,13980,13980,0
|
|
20230814,164100,713269020,13980,13980,13980,13980,0
|
|
20230814,164000,713269020,13980,13980,13980,13980,0
|
|
20230814,163900,713269020,13980,13980,13980,13980,0
|
|
20230814,163800,713269020,13980,13980,13980,13980,0
|
|
20230814,163700,713269020,13980,13980,13980,13980,0
|
|
20230814,163600,713269020,13980,13980,13980,13980,0
|
|
20230814,163500,713269020,13980,13980,13980,13980,0
|
|
20230814,163400,713269020,13980,13980,13980,13980,0
|
|
20230814,163300,713269020,13980,13980,13980,13980,0
|
|
20230814,163200,713269020,13980,13980,13980,13980,0
|
|
20230814,163100,713269020,13980,13980,13980,13980,0
|
|
20230814,163000,713269020,13980,13980,13980,13980,0
|
|
20230814,162900,713269020,13980,13980,13980,13980,0
|
|
20230814,162800,713269020,13980,13980,13980,13980,0
|
|
20230814,162700,713269020,13980,13980,13980,13980,899
|
|
20230814,162600,713269020,13980,13980,13980,13980,0
|
|
20230814,162500,713269020,13980,13980,13980,13980,0
|
|
20230814,162400,713269020,13980,13980,13980,13980,0
|
|
20230814,162300,713269020,13980,13980,13980,13980,0
|
|
20230814,162200,713269020,13980,13980,13980,13980,0
|
|
20230814,162100,713269020,13980,13980,13980,13980,0
|
|
20230814,162000,713269020,13980,13980,13980,13980,0
|
|
20230814,161900,713269020,13980,13980,13980,13980,0
|
|
20230814,161800,713269020,13980,13980,13980,13980,0
|
|
20230814,161700,713269020,13980,13980,13980,13980,0
|
|
20230814,161600,713269020,13980,13980,13980,13980,0
|
|
20230814,161500,713269020,13980,13980,13980,13980,0
|
|
20230814,161400,713269020,13980,13980,13980,13980,0
|
|
20230814,161300,713269020,13980,13980,13980,13980,0
|
|
20230814,161200,713269020,13980,13980,13980,13980,0
|
|
20230814,161100,713269020,13980,13980,13980,13980,0
|
|
20230814,161000,713269020,13980,13980,13980,13980,0
|
|
20230814,160900,713269020,13980,13980,13980,13980,0
|
|
20230814,160800,713269020,13980,13980,13980,13980,0
|
|
20230814,160700,713269020,13980,13980,13980,13980,0
|
|
20230814,160600,713269020,13980,13980,13980,13980,0
|
|
20230814,160500,713269020,13980,13980,13980,13980,0
|
|
20230814,160400,713269020,13980,13980,13980,13980,0
|
|
20230814,160300,713269020,13980,13980,13980,13980,0
|
|
20230814,160200,713269020,13980,13980,13980,13980,0
|
|
20230814,160100,713269020,13980,13980,13980,13980,0
|
|
20230814,160000,713269020,13980,13980,13980,13980,0
|
|
20230814,155900,713269020,13980,13980,13980,13980,0
|
|
20230814,155800,713269020,13980,13980,13980,13980,0
|
|
20230814,155700,713269020,13980,13980,13980,13980,899
|
|
20230814,155600,713269020,13980,13980,13980,13980,0
|
|
20230814,155500,713269020,13980,13980,13980,13980,0
|
|
20230814,155400,713269020,13980,13980,13980,13980,0
|
|
20230814,155300,713269020,13980,13980,13980,13980,0
|
|
20230814,155200,713269020,13980,13980,13980,13980,0
|
|
20230814,155100,713269020,13980,13980,13980,13980,0
|
|
20230814,155000,713269020,13980,13980,13980,13980,0
|
|
20230814,154900,713269020,13980,13980,13980,13980,0
|
|
20230814,154800,713269020,13980,13980,13980,13980,0
|
|
20230814,154700,713269020,13980,13980,13980,13980,0
|
|
20230814,154600,713269020,13980,13980,13980,13980,0
|
|
20230814,154500,713269020,13980,13980,13980,13980,0
|
|
20230814,154400,713269020,13980,13980,13980,13980,0
|
|
20230814,154300,713269020,13980,13980,13980,13980,0
|
|
20230814,154200,713269020,13980,13980,13980,13980,0
|
|
20230814,154100,713269020,13980,13980,13980,13980,0
|
|
20230814,154000,713269020,13980,13980,13980,13980,0
|
|
20230814,153900,713269020,13980,13980,13980,13980,0
|
|
20230814,153800,713269020,13980,13980,13980,13980,0
|
|
20230814,153700,713269020,13980,13980,13980,13980,0
|
|
20230814,153600,713269020,13980,13980,13980,13980,0
|
|
20230814,153500,713269020,13980,13980,13980,13980,0
|
|
20230814,153400,713269020,13980,13980,13980,13980,0
|
|
20230814,153300,713269020,13980,13980,13980,13980,0
|
|
20230814,153200,713269020,13980,13980,13980,13980,0
|
|
20230814,153100,713269020,13980,13980,13980,13980,0
|
|
20230814,153000,713269020,13980,13980,13980,13980,899
|
|
20230814,152900,700701000,14000,14000,14000,14000,0
|
|
20230814,152800,700701000,14000,14000,14000,14000,0
|
|
20230814,152700,700701000,14000,14000,14000,14000,0
|
|
20230814,152600,700701000,14000,14000,14000,14000,0
|
|
20230814,152500,700701000,14000,14000,14000,14000,0
|
|
20230814,152400,700701000,14000,14000,14000,14000,0
|
|
20230814,152300,700701000,14000,14000,14000,14000,0
|
|
20230814,152200,700701000,14000,14000,14000,14000,0
|
|
20230814,152100,700701000,14000,14000,14000,14000,0
|
|
20230814,152000,700701000,14000,14000,14000,14000,0
|
|
20230814,151900,700701000,14000,13980,14000,13980,23
|
|
20230814,151800,700379440,13960,13960,13960,13960,0
|
|
20230814,151700,700379440,13960,13950,13960,13950,70
|
|
20230814,151600,699402440,13950,13960,13960,13950,95
|
|
20230814,151500,698077140,13950,13950,13950,13950,1
|
|
20230814,151400,698063190,13980,13980,13980,13980,1
|
|
20230814,151300,698049210,13980,13980,13980,13980,32
|
|
20230814,151200,697601850,13980,13990,13990,13980,300
|
|
20230814,151100,693406960,13990,13990,13990,13990,0
|
|
20230814,151000,693406960,13990,13990,13990,13990,6
|
|
20230814,150900,693323020,13990,13990,13990,13990,19
|
|
20230814,150800,693057210,13990,13990,13990,13990,21
|
|
20230814,150700,692763420,14000,14000,14000,14000,501
|
|
20230814,150600,685749420,14000,13980,14000,13980,217
|
|
20230814,150500,682713760,13980,13980,13980,13980,1
|
|
20230814,150400,682699780,13980,13980,13980,13980,1
|
|
20230814,150300,682685800,13950,13950,13950,13950,0
|
|
20230814,150200,682685800,13950,13950,13950,13950,15
|
|
20230814,150100,682476550,13980,13980,13980,13980,0
|
|
20230814,150000,682476550,13980,13970,13980,13970,14
|
|
20230814,145900,682280960,13970,13970,13970,13970,287
|
|
20230814,145800,678271570,13910,13910,13910,13910,28
|
|
20230814,145700,677882090,13920,13920,13920,13920,0
|
|
20230814,145600,677882090,13920,13920,13920,13920,45
|
|
20230814,145500,677255690,13960,13960,13960,13960,0
|
|
20230814,145400,677255690,13960,13960,13960,13960,6
|
|
20230814,145300,677171930,13970,13960,13970,13960,120
|
|
20230814,145200,675496530,13920,13920,13920,13920,300
|
|
20230814,145100,671320530,13920,13920,13920,13920,150
|
|
20230814,145000,669232530,13910,13950,13950,13910,27
|
|
20230814,144900,668856580,13950,13950,13950,13950,0
|
|
20230814,144800,668856580,13950,13940,13950,13940,197
|
|
20230814,144700,666108450,13950,13950,13950,13950,1
|
|
20230814,144600,666094500,13900,13900,13900,13900,0
|
|
20230814,144500,666094500,13900,13900,13900,13900,1000
|
|
20230814,144400,652194500,13960,13960,13960,13960,134
|
|
20230814,144300,650323860,13900,13910,13950,13900,556
|
|
20230814,144200,642590670,13910,13910,13910,13910,0
|
|
20230814,144100,642590670,13910,13930,13930,13910,367
|
|
20230814,144000,637484640,13920,13920,13920,13920,10
|
|
20230814,143900,637345440,13920,13950,13950,13920,111
|
|
20230814,143800,635797050,13960,13980,13980,13960,3
|
|
20230814,143700,635755140,13980,13980,13980,13980,0
|
|
20230814,143600,635755140,13980,13980,13980,13980,1
|
|
20230814,143500,635741160,13990,13990,13990,13990,0
|
|
20230814,143400,635741160,13990,13990,13990,13990,0
|
|
20230814,143300,635741160,13990,13990,13990,13990,0
|
|
20230814,143200,635741160,13990,13990,13990,13990,14
|
|
20230814,143100,635545300,13990,13990,13990,13990,0
|
|
20230814,143000,635545300,13990,13990,14010,13990,177
|
|
20230814,142900,633068950,14010,14000,14010,13990,101
|
|
20230814,142800,631655100,14050,14050,14050,14050,0
|
|
20230814,142700,631655100,14050,14050,14050,14050,0
|
|
20230814,142600,631655100,14050,14050,14050,14050,0
|
|
20230814,142500,631655100,14050,14050,14050,14050,0
|
|
20230814,142400,631655100,14050,14050,14050,14050,0
|
|
20230814,142300,631655100,14050,14050,14050,14050,0
|
|
20230814,142200,631655100,14050,14050,14050,14050,0
|
|
20230814,142100,631655100,14050,14050,14050,14050,0
|
|
20230814,142000,631655100,14050,14040,14050,14040,347
|
|
20230814,141900,626782910,14000,13980,14020,13970,672
|
|
20230814,141800,617376480,13980,13980,13980,13980,100
|
|
20230814,141700,615978480,13980,13980,13980,13980,0
|
|
20230814,141600,615978480,13980,13980,13980,13980,0
|
|
20230814,141500,615978480,13980,13990,13990,13980,3
|
|
20230814,141400,615936520,13990,13990,13990,13990,0
|
|
20230814,141300,615936520,13990,13990,13990,13990,1
|
|
20230814,141200,615922530,13990,13990,13990,13990,0
|
|
20230814,141100,615922530,13990,13970,13990,13970,2
|
|
20230814,141000,615894570,13970,13970,13970,13970,2
|
|
20230814,140900,615866630,14000,14000,14000,14000,0
|
|
20230814,140800,615866630,14000,14000,14000,14000,0
|
|
20230814,140700,615866630,14000,14000,14000,13950,363
|
|
20230814,140600,610793630,14000,14000,14000,14000,0
|
|
20230814,140500,610793630,14000,14000,14000,14000,0
|
|
20230814,140400,610793630,14000,14000,14000,14000,2
|
|
20230814,140300,610765630,14000,14000,14000,14000,0
|
|
20230814,140200,610765630,14000,14000,14000,14000,1
|
|
20230814,140100,610751630,14000,14000,14000,14000,4
|
|
20230814,140000,610695630,14000,14000,14000,14000,2
|
|
20230814,135900,610667630,14000,14000,14000,14000,509
|
|
20230814,135800,603541630,14000,13950,14000,13950,2094
|
|
20230814,135700,574249730,13980,13980,13980,13980,0
|
|
20230814,135600,574249730,13980,13980,13980,13980,0
|
|
20230814,135500,574249730,13980,13980,13980,13980,0
|
|
20230814,135400,574249730,13980,13980,13980,13980,0
|
|
20230814,135300,574249730,13980,13970,13980,13970,200
|
|
20230814,135200,571453810,13950,13950,13950,13950,1
|
|
20230814,135100,571439860,13950,13940,13950,13940,218
|
|
20230814,135000,568398870,13930,13900,13930,13900,277
|
|
20230814,134900,564543980,13880,13880,13880,13880,0
|
|
20230814,134800,564543980,13880,13880,13880,13880,0
|
|
20230814,134700,564543980,13880,13880,13880,13880,24
|
|
20230814,134600,564210860,13880,13880,13880,13880,0
|
|
20230814,134500,564210860,13880,13880,13880,13880,0
|
|
20230814,134400,564210860,13880,13880,13880,13880,0
|
|
20230814,134300,564210860,13880,13880,13880,13880,0
|
|
20230814,134200,564210860,13880,13880,13880,13880,0
|
|
20230814,134100,564210860,13880,13880,13880,13880,0
|
|
20230814,134000,564210860,13880,13880,13880,13880,0
|
|
20230814,133900,564210860,13880,13880,13880,13880,100
|
|
20230814,133800,562822860,13880,13880,13880,13880,1
|
|
20230814,133700,562808980,13880,13880,13880,13880,0
|
|
20230814,133600,562808980,13880,13880,13880,13880,0
|
|
20230814,133500,562808980,13880,13880,13880,13880,0
|
|
20230814,133400,562808980,13880,13880,13880,13880,3
|
|
20230814,133300,562767340,13880,13880,13880,13880,100
|
|
20230814,133200,561379340,13910,13910,13910,13910,0
|
|
20230814,133100,561379340,13910,13870,13910,13870,33
|
|
20230814,133000,560921590,13860,13870,13870,13860,30
|
|
20230814,132900,560505500,13870,13870,13870,13870,0
|
|
20230814,132800,560505500,13870,13870,13870,13870,20
|
|
20230814,132700,560228100,13870,13870,13870,13870,0
|
|
20230814,132600,560228100,13870,13870,13870,13870,1
|
|
20230814,132500,560214230,13870,13870,13870,13870,0
|
|
20230814,132400,560214230,13870,13870,13870,13870,0
|
|
20230814,132300,560214230,13870,13870,13870,13870,0
|
|
20230814,132200,560214230,13870,13870,13870,13870,0
|
|
20230814,132100,560214230,13870,13870,13870,13870,0
|
|
20230814,132000,560214230,13870,13870,13870,13870,0
|
|
20230814,131900,560214230,13870,13870,13870,13870,0
|
|
20230814,131800,560214230,13870,13870,13870,13870,0
|
|
20230814,131700,560214230,13870,13870,13870,13870,1
|
|
20230814,131600,560200360,13930,13930,13930,13930,0
|
|
20230814,131500,560200360,13930,13940,13940,13930,7
|
|
20230814,131400,560102800,13940,13940,13940,13940,0
|
|
20230814,131300,560102800,13940,13940,13940,13940,0
|
|
20230814,131200,560102800,13940,13920,13940,13920,499
|
|
20230814,131100,553146920,13860,13860,13860,13860,2
|
|
20230814,131000,553119200,13840,13840,13840,13840,0
|
|
20230814,130900,553119200,13840,13840,13840,13840,0
|
|
20230814,130800,553119200,13840,13920,13920,13840,100
|
|
20230814,130700,551731870,13930,13890,13930,13890,2
|
|
20230814,130600,551704050,13880,13880,13880,13880,0
|
|
20230814,130500,551704050,13880,13880,13880,13880,0
|
|
20230814,130400,551704050,13880,13880,13880,13880,0
|
|
20230814,130300,551704050,13880,13880,13880,13880,0
|
|
20230814,130200,551704050,13880,13880,13880,13880,0
|
|
20230814,130100,551704050,13880,13880,13880,13880,0
|
|
20230814,130000,551704050,13880,13880,13880,13880,0
|
|
20230814,125900,551704050,13880,13840,13880,13840,259
|
|
20230814,125800,548113270,13840,13840,13840,13840,403
|
|
20230814,125700,542535750,13830,13830,13830,13830,0
|
|
20230814,125600,542535750,13830,13830,13830,13830,0
|
|
20230814,125500,542535750,13830,13850,13850,13830,48
|
|
20230814,125400,541871070,13840,13840,13840,13840,0
|
|
20230814,125300,541871070,13840,13840,13840,13840,0
|
|
20230814,125200,541871070,13840,13840,13840,13840,0
|
|
20230814,125100,541871070,13840,13840,13840,13840,0
|
|
20230814,125000,541871070,13840,13840,13840,13840,0
|
|
20230814,124900,541871070,13840,13840,13840,13840,0
|
|
20230814,124800,541871070,13840,13870,13870,13840,11
|
|
20230814,124700,541718720,13870,13870,13870,13870,45
|
|
20230814,124600,541094570,13870,13870,13870,13870,0
|
|
20230814,124500,541094570,13870,13870,13870,13870,0
|
|
20230814,124400,541094570,13870,13870,13870,13870,32
|
|
20230814,124300,540650730,13880,13880,13880,13880,0
|
|
20230814,124200,540650730,13880,13880,13880,13880,4
|
|
20230814,124100,540595210,13880,13880,13880,13880,0
|
|
20230814,124000,540595210,13880,13880,13880,13880,0
|
|
20230814,123900,540595210,13880,13880,13880,13880,0
|
|
20230814,123800,540595210,13880,13880,13880,13880,0
|
|
20230814,123700,540595210,13880,13880,13880,13880,1
|
|
20230814,123600,540581330,13880,13880,13880,13880,0
|
|
20230814,123500,540581330,13880,13880,13880,13880,0
|
|
20230814,123400,540581330,13880,13880,13880,13880,0
|
|
20230814,123300,540581330,13880,13880,13880,13880,58
|
|
20230814,123200,539776290,13890,13890,13890,13890,0
|
|
20230814,123100,539776290,13890,13890,13890,13890,1
|
|
20230814,123000,539762400,13880,13880,13880,13880,11
|
|
20230814,122900,539609720,13930,13930,13930,13930,0
|
|
20230814,122800,539609720,13930,13930,13930,13930,1
|
|
20230814,122700,539595790,13940,13940,13940,13940,0
|
|
20230814,122600,539595790,13940,13940,13940,13940,0
|
|
20230814,122500,539595790,13940,13940,13940,13940,0
|
|
20230814,122400,539595790,13940,13940,13940,13940,0
|
|
20230814,122300,539595790,13940,13940,13940,13940,0
|
|
20230814,122200,539595790,13940,13940,13940,13940,0
|
|
20230814,122100,539595790,13940,13940,13940,13940,0
|
|
20230814,122000,539595790,13940,13940,13940,13940,0
|
|
20230814,121900,539595790,13940,13940,13940,13940,1
|
|
20230814,121800,539581850,13900,13900,13900,13900,0
|
|
20230814,121700,539581850,13900,13900,13900,13900,0
|
|
20230814,121600,539581850,13900,13900,13900,13900,11
|
|
20230814,121500,539428950,13950,13900,13950,13850,1033
|
|
20230814,121400,525096630,13840,13840,13840,13840,32
|
|
20230814,121300,524653750,13820,13820,13820,13820,0
|
|
20230814,121200,524653750,13820,13820,13820,13820,0
|
|
20230814,121100,524653750,13820,13820,13820,13820,0
|
|
20230814,121000,524653750,13820,13820,13820,13820,0
|
|
20230814,120900,524653750,13820,13890,13890,13820,600
|
|
20230814,120800,516335170,13900,13900,13900,13900,0
|
|
20230814,120700,516335170,13900,13900,13900,13900,169
|
|
20230814,120600,513986070,13890,13890,13890,13890,237
|
|
20230814,120500,510694140,13890,13890,13890,13890,0
|
|
20230814,120400,510694140,13890,13890,13890,13890,346
|
|
20230814,120300,505888200,13890,13890,13890,13890,0
|
|
20230814,120200,505888200,13890,13890,13890,13890,0
|
|
20230814,120100,505888200,13890,13890,13890,13890,0
|
|
20230814,120000,505888200,13890,13890,13890,13890,2
|
|
20230814,115900,505860420,13890,13890,13890,13890,0
|
|
20230814,115800,505860420,13890,13890,13890,13890,1
|
|
20230814,115700,505846530,13890,13890,13890,13890,7
|
|
20230814,115600,505749300,13900,13900,13900,13900,0
|
|
20230814,115500,505749300,13900,13900,13900,13900,0
|
|
20230814,115400,505749300,13900,13900,13900,13900,0
|
|
20230814,115300,505749300,13900,13900,13900,13900,0
|
|
20230814,115200,505749300,13900,13900,13900,13900,0
|
|
20230814,115100,505749300,13900,13880,13900,13880,58
|
|
20230814,115000,504943270,13860,13860,13860,13860,100
|
|
20230814,114900,503557270,13870,13870,13870,13870,0
|
|
20230814,114800,503557270,13870,13860,13870,13860,365
|
|
20230814,114700,498498330,13860,13860,13860,13860,0
|
|
20230814,114600,498498330,13860,13860,13860,13860,0
|
|
20230814,114500,498498330,13860,13860,13860,13860,2
|
|
20230814,114400,498470610,13820,13820,13820,13820,616
|
|
20230814,114300,489957490,13820,13830,13830,13820,157
|
|
20230814,114200,487787010,13830,13830,13830,13830,28
|
|
20230814,114100,487399770,13840,13840,13840,13840,123
|
|
20230814,114000,485697450,13840,13840,13840,13840,324
|
|
20230814,113900,481213290,13840,13840,13840,13840,20
|
|
20230814,113800,480936490,13840,13840,13840,13840,2
|
|
20230814,113700,480908810,13840,13840,13850,13840,60
|
|
20230814,113600,480078360,13840,13840,13840,13840,0
|
|
20230814,113500,480078360,13840,13840,13840,13840,15
|
|
20230814,113400,479870760,13840,13840,13840,13840,53
|
|
20230814,113300,479137240,13900,13900,13900,13900,0
|
|
20230814,113200,479137240,13900,13900,13900,13900,0
|
|
20230814,113100,479137240,13900,13900,13900,13900,0
|
|
20230814,113000,479137240,13900,13900,13900,13900,9
|
|
20230814,112900,479012140,13880,13880,13880,13880,4
|
|
20230814,112800,478956620,13880,13870,13880,13870,48
|
|
20230814,112700,478290630,13850,13820,13850,13820,375
|
|
20230814,112600,473100920,13820,13770,13820,13770,805
|
|
20230814,112500,462015820,13770,13770,13770,13770,0
|
|
20230814,112400,462015820,13770,13770,13770,13770,0
|
|
20230814,112300,462015820,13770,13780,13780,13770,265
|
|
20230814,112200,458366450,13780,13780,13780,13780,50
|
|
20230814,112100,457677450,13780,13780,13780,13780,69
|
|
20230814,112000,456726630,13770,13770,13770,13770,30
|
|
20230814,111900,456313530,13770,13770,13770,13770,480
|
|
20230814,111800,449703930,13770,13770,13770,13770,0
|
|
20230814,111700,449703930,13770,13770,13770,13770,0
|
|
20230814,111600,449703930,13770,13770,13770,13770,296
|
|
20230814,111500,445628010,13770,13780,13780,13770,712
|
|
20230814,111400,435823560,13770,13770,13770,13770,30
|
|
20230814,111300,435410460,13770,13770,13770,13770,470
|
|
20230814,111200,428938560,13770,13770,13770,13770,537
|
|
20230814,111100,421544070,13770,13770,13770,13770,760
|
|
20230814,111000,411078870,13770,13770,13770,13770,41
|
|
20230814,110900,410514300,13770,13770,13770,13770,0
|
|
20230814,110800,410514300,13770,13770,13770,13770,0
|
|
20230814,110700,410514300,13770,13770,13770,13770,65
|
|
20230814,110600,409619250,13770,13770,13770,13770,0
|
|
20230814,110500,409619250,13770,13770,13770,13770,368
|
|
20230814,110400,404551890,13770,13770,13770,13770,311
|
|
20230814,110300,400269420,13780,13780,13780,13780,82
|
|
20230814,110200,399139460,13780,13780,13780,13780,19
|
|
20230814,110100,398877640,13780,13780,13780,13780,250
|
|
20230814,110000,395432640,13780,13780,13780,13780,0
|
|
20230814,105900,395432640,13780,13780,13780,13780,0
|
|
20230814,105800,395432640,13780,13780,13780,13780,101
|
|
20230814,105700,394040860,13780,13780,13780,13780,45
|
|
20230814,105600,393420760,13820,13820,13820,13820,50
|
|
20230814,105500,392729760,13830,13830,13830,13830,3
|
|
20230814,105400,392688270,13780,13780,13780,13780,460
|
|
20230814,105300,386349470,13830,13830,13830,13830,0
|
|
20230814,105200,386349470,13830,13830,13830,13830,200
|
|
20230814,105100,383583470,13760,13760,13760,13760,0
|
|
20230814,105000,383583470,13760,13760,13760,13760,1
|
|
20230814,104900,383569710,13760,13760,13760,13760,0
|
|
20230814,104800,383569710,13760,13760,13760,13760,5
|
|
20230814,104700,383500910,13830,13830,13830,13830,190
|
|
20230814,104600,380873210,13830,13830,13830,13830,0
|
|
20230814,104500,380873210,13830,13830,13830,13830,10
|
|
20230814,104400,380734910,13750,13750,13750,13750,101
|
|
20230814,104300,379346160,13810,13810,13810,13810,7
|
|
20230814,104200,379249490,13810,13800,13810,13800,2376
|
|
20230814,104100,346438930,13710,13720,13720,13710,74
|
|
20230814,104000,345423750,13710,13710,13710,13710,22
|
|
20230814,103900,345122130,13710,13750,13750,13710,245
|
|
20230814,103800,341758190,13760,13770,13770,13760,76
|
|
20230814,103700,340711830,13770,13770,13770,13770,55
|
|
20230814,103600,339954480,13820,13820,13820,13820,14
|
|
20230814,103500,339761000,13800,13800,13800,13800,10
|
|
20230814,103400,339623000,13780,13780,13780,13780,0
|
|
20230814,103300,339623000,13780,13780,13780,13780,16
|
|
20230814,103200,339402520,13780,13780,13780,13780,1500
|
|
20230814,103100,318732520,13780,13780,13780,13780,3
|
|
20230814,103000,318691180,13840,13780,13840,13780,177
|
|
20230814,102900,316251700,13780,13780,13780,13780,0
|
|
20230814,102800,316251700,13780,13780,13780,13780,15
|
|
20230814,102700,316045000,13790,13790,13790,13790,67
|
|
20230814,102600,315121070,13790,13790,13790,13790,0
|
|
20230814,102500,315121070,13790,13790,13790,13790,0
|
|
20230814,102400,315121070,13790,13800,13800,13790,50
|
|
20230814,102300,314431460,13790,13790,13790,13790,0
|
|
20230814,102200,314431460,13790,13790,13790,13790,36
|
|
20230814,102100,313935020,13780,13790,13790,13780,208
|
|
20230814,102000,311067840,13840,13840,13840,13840,0
|
|
20230814,101900,311067840,13840,13840,13840,13840,5
|
|
20230814,101800,310998640,13780,13780,13780,13780,0
|
|
20230814,101700,310998640,13780,13780,13780,13780,0
|
|
20230814,101600,310998640,13780,13780,13780,13780,211
|
|
20230814,101500,308091060,13780,13780,13780,13780,200
|
|
20230814,101400,305335060,13780,13780,13780,13780,0
|
|
20230814,101300,305335060,13780,13780,13780,13780,2
|
|
20230814,101200,305307500,13780,13780,13780,13780,50
|
|
20230814,101100,304618500,13780,13780,13780,13780,20
|
|
20230814,101000,304342900,13710,13760,13760,13710,300
|
|
20230814,100900,300223720,13760,13770,13770,13760,214
|
|
20230814,100800,297278710,13770,13770,13770,13770,0
|
|
20230814,100700,297278710,13770,13770,13770,13770,1
|
|
20230814,100600,297264940,13760,13760,13760,13760,35
|
|
20230814,100500,296783340,13760,13800,13800,13760,1067
|
|
20230814,100400,282084240,13800,13800,13800,13800,0
|
|
20230814,100300,282084240,13800,13800,13800,13800,220
|
|
20230814,100200,279048240,13800,13800,13800,13800,0
|
|
20230814,100100,279048240,13800,13800,13800,13800,0
|
|
20230814,100000,279048240,13800,13800,13800,13780,115
|
|
20230814,095900,277461440,13800,13810,13840,13800,104
|
|
20230814,095800,276026090,13810,13830,13830,13810,51
|
|
20230814,095700,275321580,13840,13880,13880,13840,606
|
|
20230814,095600,266923000,13890,13920,13920,13890,536
|
|
20230814,095500,259471820,13990,13990,13990,13990,0
|
|
20230814,095400,259471820,13990,13990,13990,13990,0
|
|
20230814,095300,259471820,13990,13990,13990,13990,0
|
|
20230814,095200,259471820,13990,13990,13990,13990,5
|
|
20230814,095100,259401870,13990,13920,13990,13920,275
|
|
20230814,095000,255568620,13920,13920,13920,13920,0
|
|
20230814,094900,255568620,13920,13920,13920,13920,0
|
|
20230814,094800,255568620,13920,13920,13920,13920,20
|
|
20230814,094700,255290220,13920,13920,13920,13920,1
|
|
20230814,094600,255276300,14000,14000,14000,14000,0
|
|
20230814,094500,255276300,14000,14000,14000,14000,0
|
|
20230814,094400,255276300,14000,13980,14000,13980,2000
|
|
20230814,094300,227277920,13980,13980,13980,13980,0
|
|
20230814,094200,227277920,13980,13980,13980,13980,0
|
|
20230814,094100,227277920,13980,13980,13980,13980,0
|
|
20230814,094000,227277920,13980,13920,13980,13910,304
|
|
20230814,093900,223047590,13920,13970,13970,13920,84
|
|
20230814,093800,221878110,13920,13970,13970,13920,305
|
|
20230814,093700,217628130,13940,13970,13970,13940,4
|
|
20230814,093600,217572340,13970,13970,13970,13970,1
|
|
20230814,093500,217558370,13970,13970,13970,13970,0
|
|
20230814,093400,217558370,13970,13970,13970,13970,1
|
|
20230814,093300,217544400,13930,13930,13930,13930,45
|
|
20230814,093200,216917550,14020,14020,14020,14020,10
|
|
20230814,093100,216777350,14040,13940,14050,13940,78
|
|
20230814,093000,215689220,14050,14050,14050,14050,7
|
|
20230814,092900,215590870,14070,13980,14070,13980,1228
|
|
20230814,092800,198399120,13980,13950,13980,13920,138
|
|
20230814,092700,196473400,13920,13950,13950,13920,1157
|
|
20230814,092600,180363640,13950,13950,13950,13950,8
|
|
20230814,092500,180252040,13950,13950,13950,13950,3
|
|
20230814,092400,180210190,13950,13910,13950,13910,98
|
|
20230814,092300,178845430,13900,13900,13900,13900,559
|
|
20230814,092200,171075330,13920,13920,13920,13920,0
|
|
20230814,092100,171075330,13920,13850,13920,13850,1080
|
|
20230814,092000,156053110,13920,13830,13920,13830,685
|
|
20230814,091900,146565780,13830,13780,13830,13760,1108
|
|
20230814,091800,131251550,13780,13770,13780,13760,149
|
|
20230814,091700,129199010,13760,13780,13780,13760,9
|
|
20230814,091600,129075060,13780,13780,13780,13780,24
|
|
20230814,091500,128744340,13780,13780,13780,13780,20
|
|
20230814,091400,128468740,13780,13780,13820,13770,315
|
|
20230814,091300,124128110,13780,13900,13900,13780,373
|
|
20230814,091200,118981820,13910,13920,13920,13910,4
|
|
20230814,091100,118926160,13920,13920,13920,13860,42
|
|
20230814,091000,118342720,13930,13970,13970,13780,424
|
|
20230814,090900,112483480,13780,13790,13790,13780,2161
|
|
20230814,090800,82703190,13790,13710,13790,13700,386
|
|
20230814,090700,77411800,13750,13670,13750,13610,213
|
|
20230814,090600,74502070,13700,13720,13720,13650,616
|
|
20230814,090500,66057430,13750,13790,13790,13750,2328
|
|
20230814,090400,34032740,13790,13790,13790,13790,146
|
|
20230814,090300,32019400,13870,13790,13870,13790,637
|
|
20230814,090200,23229060,13750,13800,13800,13720,218
|
|
20230814,090100,20231720,13800,13900,13900,13800,764
|
|
20230814,090000,9668640,13950,13910,14000,13910,694
|