717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,205400,679967540,13950,13950,13950,13950,2116
|
|
20230818,205300,679967540,13950,13950,13950,13950,0
|
|
20230818,205200,679967540,13950,13950,13950,13950,0
|
|
20230818,205100,679967540,13950,13950,13950,13950,0
|
|
20230818,205000,679967540,13950,13950,13950,13950,0
|
|
20230818,204900,679967540,13950,13950,13950,13950,0
|
|
20230818,204800,679967540,13950,13950,13950,13950,0
|
|
20230818,204700,679967540,13950,13950,13950,13950,0
|
|
20230818,204600,679967540,13950,13950,13950,13950,0
|
|
20230818,204500,679967540,13950,13950,13950,13950,0
|
|
20230818,204400,679967540,13950,13950,13950,13950,0
|
|
20230818,204300,679967540,13950,13950,13950,13950,0
|
|
20230818,204200,679967540,13950,13950,13950,13950,0
|
|
20230818,204100,679967540,13950,13950,13950,13950,0
|
|
20230818,204000,679967540,13950,13950,13950,13950,0
|
|
20230818,203900,679967540,13950,13950,13950,13950,0
|
|
20230818,203800,679967540,13950,13950,13950,13950,0
|
|
20230818,203700,679967540,13950,13950,13950,13950,0
|
|
20230818,203600,679967540,13950,13950,13950,13950,0
|
|
20230818,203500,679967540,13950,13950,13950,13950,0
|
|
20230818,203400,679967540,13950,13950,13950,13950,0
|
|
20230818,203300,679967540,13950,13950,13950,13950,0
|
|
20230818,203200,679967540,13950,13950,13950,13950,0
|
|
20230818,203100,679967540,13950,13950,13950,13950,0
|
|
20230818,203000,679967540,13950,13950,13950,13950,0
|
|
20230818,202900,679967540,13950,13950,13950,13950,0
|
|
20230818,202800,679967540,13950,13950,13950,13950,0
|
|
20230818,202700,679967540,13950,13950,13950,13950,0
|
|
20230818,202600,679967540,13950,13950,13950,13950,0
|
|
20230818,202500,679967540,13950,13950,13950,13950,0
|
|
20230818,202400,679967540,13950,13950,13950,13950,2116
|
|
20230818,202300,679967540,13950,13950,13950,13950,0
|
|
20230818,202200,679967540,13950,13950,13950,13950,0
|
|
20230818,202100,679967540,13950,13950,13950,13950,0
|
|
20230818,202000,679967540,13950,13950,13950,13950,0
|
|
20230818,201900,679967540,13950,13950,13950,13950,0
|
|
20230818,201800,679967540,13950,13950,13950,13950,0
|
|
20230818,201700,679967540,13950,13950,13950,13950,0
|
|
20230818,201600,679967540,13950,13950,13950,13950,0
|
|
20230818,201500,679967540,13950,13950,13950,13950,0
|
|
20230818,201400,679967540,13950,13950,13950,13950,0
|
|
20230818,201300,679967540,13950,13950,13950,13950,0
|
|
20230818,201200,679967540,13950,13950,13950,13950,0
|
|
20230818,201100,679967540,13950,13950,13950,13950,0
|
|
20230818,201000,679967540,13950,13950,13950,13950,0
|
|
20230818,200900,679967540,13950,13950,13950,13950,0
|
|
20230818,200800,679967540,13950,13950,13950,13950,0
|
|
20230818,200700,679967540,13950,13950,13950,13950,0
|
|
20230818,200600,679967540,13950,13950,13950,13950,0
|
|
20230818,200500,679967540,13950,13950,13950,13950,0
|
|
20230818,200400,679967540,13950,13950,13950,13950,0
|
|
20230818,200300,679967540,13950,13950,13950,13950,0
|
|
20230818,200200,679967540,13950,13950,13950,13950,0
|
|
20230818,200100,679967540,13950,13950,13950,13950,0
|
|
20230818,200000,679967540,13950,13950,13950,13950,0
|
|
20230818,195900,679967540,13950,13950,13950,13950,0
|
|
20230818,195800,679967540,13950,13950,13950,13950,0
|
|
20230818,195700,679967540,13950,13950,13950,13950,0
|
|
20230818,195600,679967540,13950,13950,13950,13950,0
|
|
20230818,195500,679967540,13950,13950,13950,13950,0
|
|
20230818,195400,679967540,13950,13950,13950,13950,2116
|
|
20230818,195300,679967540,13950,13950,13950,13950,0
|
|
20230818,195200,679967540,13950,13950,13950,13950,0
|
|
20230818,195100,679967540,13950,13950,13950,13950,0
|
|
20230818,195000,679967540,13950,13950,13950,13950,0
|
|
20230818,194900,679967540,13950,13950,13950,13950,0
|
|
20230818,194800,679967540,13950,13950,13950,13950,0
|
|
20230818,194700,679967540,13950,13950,13950,13950,0
|
|
20230818,194600,679967540,13950,13950,13950,13950,0
|
|
20230818,194500,679967540,13950,13950,13950,13950,0
|
|
20230818,194400,679967540,13950,13950,13950,13950,0
|
|
20230818,194300,679967540,13950,13950,13950,13950,0
|
|
20230818,194200,679967540,13950,13950,13950,13950,0
|
|
20230818,194100,679967540,13950,13950,13950,13950,0
|
|
20230818,194000,679967540,13950,13950,13950,13950,0
|
|
20230818,193900,679967540,13950,13950,13950,13950,0
|
|
20230818,193800,679967540,13950,13950,13950,13950,0
|
|
20230818,193700,679967540,13950,13950,13950,13950,0
|
|
20230818,193600,679967540,13950,13950,13950,13950,0
|
|
20230818,193500,679967540,13950,13950,13950,13950,0
|
|
20230818,193400,679967540,13950,13950,13950,13950,0
|
|
20230818,193300,679967540,13950,13950,13950,13950,0
|
|
20230818,193200,679967540,13950,13950,13950,13950,0
|
|
20230818,193100,679967540,13950,13950,13950,13950,0
|
|
20230818,193000,679967540,13950,13950,13950,13950,0
|
|
20230818,192900,679967540,13950,13950,13950,13950,0
|
|
20230818,192800,679967540,13950,13950,13950,13950,0
|
|
20230818,192700,679967540,13950,13950,13950,13950,0
|
|
20230818,192600,679967540,13950,13950,13950,13950,0
|
|
20230818,192500,679967540,13950,13950,13950,13950,0
|
|
20230818,192400,679967540,13950,13950,13950,13950,2116
|
|
20230818,192300,679967540,13950,13950,13950,13950,0
|
|
20230818,192200,679967540,13950,13950,13950,13950,0
|
|
20230818,192100,679967540,13950,13950,13950,13950,0
|
|
20230818,192000,679967540,13950,13950,13950,13950,0
|
|
20230818,191900,679967540,13950,13950,13950,13950,0
|
|
20230818,191800,679967540,13950,13950,13950,13950,0
|
|
20230818,191700,679967540,13950,13950,13950,13950,0
|
|
20230818,191600,679967540,13950,13950,13950,13950,0
|
|
20230818,191500,679967540,13950,13950,13950,13950,0
|
|
20230818,191400,679967540,13950,13950,13950,13950,0
|
|
20230818,191300,679967540,13950,13950,13950,13950,0
|
|
20230818,191200,679967540,13950,13950,13950,13950,0
|
|
20230818,191100,679967540,13950,13950,13950,13950,0
|
|
20230818,191000,679967540,13950,13950,13950,13950,0
|
|
20230818,190900,679967540,13950,13950,13950,13950,0
|
|
20230818,190800,679967540,13950,13950,13950,13950,0
|
|
20230818,190700,679967540,13950,13950,13950,13950,0
|
|
20230818,190600,679967540,13950,13950,13950,13950,0
|
|
20230818,190500,679967540,13950,13950,13950,13950,0
|
|
20230818,190400,679967540,13950,13950,13950,13950,0
|
|
20230818,190300,679967540,13950,13950,13950,13950,0
|
|
20230818,190200,679967540,13950,13950,13950,13950,0
|
|
20230818,190100,679967540,13950,13950,13950,13950,0
|
|
20230818,190000,679967540,13950,13950,13950,13950,0
|
|
20230818,185900,679967540,13950,13950,13950,13950,0
|
|
20230818,185800,679967540,13950,13950,13950,13950,0
|
|
20230818,185700,679967540,13950,13950,13950,13950,0
|
|
20230818,185600,679967540,13950,13950,13950,13950,0
|
|
20230818,185500,679967540,13950,13950,13950,13950,0
|
|
20230818,185400,679967540,13950,13950,13950,13950,2116
|
|
20230818,185300,679967540,13950,13950,13950,13950,0
|
|
20230818,185200,679967540,13950,13950,13950,13950,0
|
|
20230818,185100,679967540,13950,13950,13950,13950,0
|
|
20230818,185000,679967540,13950,13950,13950,13950,0
|
|
20230818,184900,679967540,13950,13950,13950,13950,0
|
|
20230818,184800,679967540,13950,13950,13950,13950,0
|
|
20230818,184700,679967540,13950,13950,13950,13950,0
|
|
20230818,184600,679967540,13950,13950,13950,13950,0
|
|
20230818,184500,679967540,13950,13950,13950,13950,0
|
|
20230818,184400,679967540,13950,13950,13950,13950,0
|
|
20230818,184300,679967540,13950,13950,13950,13950,0
|
|
20230818,184200,679967540,13950,13950,13950,13950,0
|
|
20230818,184100,679967540,13950,13950,13950,13950,0
|
|
20230818,184000,679967540,13950,13950,13950,13950,0
|
|
20230818,183900,679967540,13950,13950,13950,13950,0
|
|
20230818,183800,679967540,13950,13950,13950,13950,0
|
|
20230818,183700,679967540,13950,13950,13950,13950,0
|
|
20230818,183600,679967540,13950,13950,13950,13950,0
|
|
20230818,183500,679967540,13950,13950,13950,13950,0
|
|
20230818,183400,679967540,13950,13950,13950,13950,0
|
|
20230818,183300,679967540,13950,13950,13950,13950,0
|
|
20230818,183200,679967540,13950,13950,13950,13950,0
|
|
20230818,183100,679967540,13950,13950,13950,13950,0
|
|
20230818,183000,679967540,13950,13950,13950,13950,0
|
|
20230818,182900,679967540,13950,13950,13950,13950,0
|
|
20230818,182800,679967540,13950,13950,13950,13950,0
|
|
20230818,182700,679967540,13950,13950,13950,13950,0
|
|
20230818,182600,679967540,13950,13950,13950,13950,0
|
|
20230818,182500,679967540,13950,13950,13950,13950,0
|
|
20230818,182400,679967540,13950,13950,13950,13950,2116
|
|
20230818,182300,679967540,13950,13950,13950,13950,0
|
|
20230818,182200,679967540,13950,13950,13950,13950,0
|
|
20230818,182100,679967540,13950,13950,13950,13950,0
|
|
20230818,182000,679967540,13950,13950,13950,13950,0
|
|
20230818,181900,679967540,13950,13950,13950,13950,0
|
|
20230818,181800,679967540,13950,13950,13950,13950,0
|
|
20230818,181700,679967540,13950,13950,13950,13950,0
|
|
20230818,181600,679967540,13950,13950,13950,13950,0
|
|
20230818,181500,679967540,13950,13950,13950,13950,0
|
|
20230818,181400,679967540,13950,13950,13950,13950,0
|
|
20230818,181300,679967540,13950,13950,13950,13950,0
|
|
20230818,181200,679967540,13950,13950,13950,13950,0
|
|
20230818,181100,679967540,13950,13950,13950,13950,0
|
|
20230818,181000,679967540,13950,13950,13950,13950,0
|
|
20230818,180900,679967540,13950,13950,13950,13950,0
|
|
20230818,180800,679967540,13950,13950,13950,13950,0
|
|
20230818,180700,679967540,13950,13950,13950,13950,0
|
|
20230818,180600,679967540,13950,13950,13950,13950,0
|
|
20230818,180500,679967540,13950,13950,13950,13950,0
|
|
20230818,180400,679967540,13950,13950,13950,13950,0
|
|
20230818,180300,679967540,13950,13950,13950,13950,0
|
|
20230818,180200,679967540,13950,13950,13950,13950,0
|
|
20230818,180100,679967540,13950,13950,13950,13950,0
|
|
20230818,180000,679967540,13950,13950,13950,13950,0
|
|
20230818,175900,679967540,13950,13950,13950,13950,0
|
|
20230818,175800,679967540,13950,13950,13950,13950,0
|
|
20230818,175700,679967540,13950,13950,13950,13950,0
|
|
20230818,175600,679967540,13950,13950,13950,13950,0
|
|
20230818,175500,679967540,13950,13950,13950,13950,0
|
|
20230818,175400,679967540,13950,13950,13950,13950,2116
|
|
20230818,175300,679967540,13950,13950,13950,13950,0
|
|
20230818,175200,679967540,13950,13950,13950,13950,0
|
|
20230818,175100,679967540,13950,13950,13950,13950,0
|
|
20230818,175000,679967540,13950,13950,13950,13950,0
|
|
20230818,174900,679967540,13950,13950,13950,13950,0
|
|
20230818,174800,679967540,13950,13950,13950,13950,0
|
|
20230818,174700,679967540,13950,13950,13950,13950,0
|
|
20230818,174600,679967540,13950,13950,13950,13950,0
|
|
20230818,174500,679967540,13950,13950,13950,13950,0
|
|
20230818,174400,679967540,13950,13950,13950,13950,0
|
|
20230818,174300,679967540,13950,13950,13950,13950,0
|
|
20230818,174200,679967540,13950,13950,13950,13950,0
|
|
20230818,174100,679967540,13950,13950,13950,13950,0
|
|
20230818,174000,679967540,13950,13950,13950,13950,0
|
|
20230818,173900,679967540,13950,13950,13950,13950,0
|
|
20230818,173800,679967540,13950,13950,13950,13950,0
|
|
20230818,173700,679967540,13950,13950,13950,13950,0
|
|
20230818,173600,679967540,13950,13950,13950,13950,0
|
|
20230818,173500,679967540,13950,13950,13950,13950,0
|
|
20230818,173400,679967540,13950,13950,13950,13950,0
|
|
20230818,173300,679967540,13950,13950,13950,13950,0
|
|
20230818,173200,679967540,13950,13950,13950,13950,0
|
|
20230818,173100,679967540,13950,13950,13950,13950,0
|
|
20230818,173000,679967540,13950,13950,13950,13950,0
|
|
20230818,172900,679967540,13950,13950,13950,13950,0
|
|
20230818,172800,679967540,13950,13950,13950,13950,0
|
|
20230818,172700,679967540,13950,13950,13950,13950,0
|
|
20230818,172600,679967540,13950,13950,13950,13950,0
|
|
20230818,172500,679967540,13950,13950,13950,13950,0
|
|
20230818,172400,679967540,13950,13950,13950,13950,2116
|
|
20230818,172300,679967540,13950,13950,13950,13950,0
|
|
20230818,172200,679967540,13950,13950,13950,13950,0
|
|
20230818,172100,679967540,13950,13950,13950,13950,0
|
|
20230818,172000,679967540,13950,13950,13950,13950,0
|
|
20230818,171900,679967540,13950,13950,13950,13950,0
|
|
20230818,171800,679967540,13950,13950,13950,13950,0
|
|
20230818,171700,679967540,13950,13950,13950,13950,0
|
|
20230818,171600,679967540,13950,13950,13950,13950,0
|
|
20230818,171500,679967540,13950,13950,13950,13950,0
|
|
20230818,171400,679967540,13950,13950,13950,13950,0
|
|
20230818,171300,679967540,13950,13950,13950,13950,0
|
|
20230818,171200,679967540,13950,13950,13950,13950,0
|
|
20230818,171100,679967540,13950,13950,13950,13950,0
|
|
20230818,171000,679967540,13950,13950,13950,13950,0
|
|
20230818,170900,679967540,13950,13950,13950,13950,0
|
|
20230818,170800,679967540,13950,13950,13950,13950,0
|
|
20230818,170700,679967540,13950,13950,13950,13950,0
|
|
20230818,170600,679967540,13950,13950,13950,13950,0
|
|
20230818,170500,679967540,13950,13950,13950,13950,0
|
|
20230818,170400,679967540,13950,13950,13950,13950,0
|
|
20230818,170300,679967540,13950,13950,13950,13950,0
|
|
20230818,170200,679967540,13950,13950,13950,13950,0
|
|
20230818,170100,679967540,13950,13950,13950,13950,0
|
|
20230818,170000,679967540,13950,13950,13950,13950,0
|
|
20230818,165900,679967540,13950,13950,13950,13950,0
|
|
20230818,165800,679967540,13950,13950,13950,13950,0
|
|
20230818,165700,679967540,13950,13950,13950,13950,0
|
|
20230818,165600,679967540,13950,13950,13950,13950,0
|
|
20230818,165500,679967540,13950,13950,13950,13950,0
|
|
20230818,165400,679967540,13950,13950,13950,13950,2116
|
|
20230818,165300,679967540,13950,13950,13950,13950,0
|
|
20230818,165200,679967540,13950,13950,13950,13950,0
|
|
20230818,165100,679967540,13950,13950,13950,13950,0
|
|
20230818,165000,679967540,13950,13950,13950,13950,0
|
|
20230818,164900,679967540,13950,13950,13950,13950,0
|
|
20230818,164800,679967540,13950,13950,13950,13950,0
|
|
20230818,164700,679967540,13950,13950,13950,13950,0
|
|
20230818,164600,679967540,13950,13950,13950,13950,0
|
|
20230818,164500,679967540,13950,13950,13950,13950,0
|
|
20230818,164400,679967540,13950,13950,13950,13950,0
|
|
20230818,164300,679967540,13950,13950,13950,13950,0
|
|
20230818,164200,679967540,13950,13950,13950,13950,0
|
|
20230818,164100,679967540,13950,13950,13950,13950,0
|
|
20230818,164000,679967540,13950,13950,13950,13950,0
|
|
20230818,163900,679967540,13950,13950,13950,13950,0
|
|
20230818,163800,679967540,13950,13950,13950,13950,0
|
|
20230818,163700,679967540,13950,13950,13950,13950,0
|
|
20230818,163600,679967540,13950,13950,13950,13950,0
|
|
20230818,163500,679967540,13950,13950,13950,13950,0
|
|
20230818,163400,679967540,13950,13950,13950,13950,0
|
|
20230818,163300,679967540,13950,13950,13950,13950,0
|
|
20230818,163200,679967540,13950,13950,13950,13950,0
|
|
20230818,163100,679967540,13950,13950,13950,13950,0
|
|
20230818,163000,679967540,13950,13950,13950,13950,0
|
|
20230818,162900,679967540,13950,13950,13950,13950,0
|
|
20230818,162800,679967540,13950,13950,13950,13950,0
|
|
20230818,162700,679967540,13950,13950,13950,13950,0
|
|
20230818,162600,679967540,13950,13950,13950,13950,0
|
|
20230818,162500,679967540,13950,13950,13950,13950,0
|
|
20230818,162400,679967540,13950,13950,13950,13950,2116
|
|
20230818,162300,679967540,13950,13950,13950,13950,0
|
|
20230818,162200,679967540,13950,13950,13950,13950,0
|
|
20230818,162100,679967540,13950,13950,13950,13950,0
|
|
20230818,162000,679967540,13950,13950,13950,13950,0
|
|
20230818,161900,679967540,13950,13950,13950,13950,0
|
|
20230818,161800,679967540,13950,13950,13950,13950,0
|
|
20230818,161700,679967540,13950,13950,13950,13950,0
|
|
20230818,161600,679967540,13950,13950,13950,13950,0
|
|
20230818,161500,679967540,13950,13950,13950,13950,0
|
|
20230818,161400,679967540,13950,13950,13950,13950,0
|
|
20230818,161300,679967540,13950,13950,13950,13950,0
|
|
20230818,161200,679967540,13950,13950,13950,13950,0
|
|
20230818,161100,679967540,13950,13950,13950,13950,0
|
|
20230818,161000,679967540,13950,13950,13950,13950,0
|
|
20230818,160900,679967540,13950,13950,13950,13950,0
|
|
20230818,160800,679967540,13950,13950,13950,13950,0
|
|
20230818,160700,679967540,13950,13950,13950,13950,0
|
|
20230818,160600,679967540,13950,13950,13950,13950,0
|
|
20230818,160500,679967540,13950,13950,13950,13950,0
|
|
20230818,160400,679967540,13950,13950,13950,13950,0
|
|
20230818,160300,679967540,13950,13950,13950,13950,0
|
|
20230818,160200,679967540,13950,13950,13950,13950,0
|
|
20230818,160100,679967540,13950,13950,13950,13950,0
|
|
20230818,160000,679967540,13950,13950,13950,13950,0
|
|
20230818,155900,679967540,13950,13950,13950,13950,0
|
|
20230818,155800,679967540,13950,13950,13950,13950,0
|
|
20230818,155700,679967540,13950,13950,13950,13950,0
|
|
20230818,155600,679967540,13950,13950,13950,13950,0
|
|
20230818,155500,679967540,13950,13950,13950,13950,0
|
|
20230818,155400,679967540,13950,13950,13950,13950,2116
|
|
20230818,155300,679967540,13950,13950,13950,13950,0
|
|
20230818,155200,679967540,13950,13950,13950,13950,0
|
|
20230818,155100,679967540,13950,13950,13950,13950,0
|
|
20230818,155000,679967540,13950,13950,13950,13950,0
|
|
20230818,154900,679967540,13950,13950,13950,13950,0
|
|
20230818,154800,679967540,13950,13950,13950,13950,0
|
|
20230818,154700,679967540,13950,13950,13950,13950,0
|
|
20230818,154600,679967540,13950,13950,13950,13950,0
|
|
20230818,154500,679967540,13950,13950,13950,13950,0
|
|
20230818,154400,679967540,13950,13950,13950,13950,0
|
|
20230818,154300,679967540,13950,13950,13950,13950,0
|
|
20230818,154200,679967540,13950,13950,13950,13950,0
|
|
20230818,154100,679967540,13950,13950,13950,13950,0
|
|
20230818,154000,679967540,13950,13950,13950,13950,0
|
|
20230818,153900,679967540,13950,13950,13950,13950,0
|
|
20230818,153800,679967540,13950,13950,13950,13950,0
|
|
20230818,153700,679967540,13950,13950,13950,13950,0
|
|
20230818,153600,679967540,13950,13950,13950,13950,0
|
|
20230818,153500,679967540,13950,13950,13950,13950,0
|
|
20230818,153400,679967540,13950,13950,13950,13950,0
|
|
20230818,153300,679967540,13950,13950,13950,13950,0
|
|
20230818,153200,679967540,13950,13950,13950,13950,0
|
|
20230818,153100,679967540,13950,13950,13950,13950,0
|
|
20230818,153000,679967540,13950,13950,13950,13950,2116
|
|
20230818,152900,650449340,13950,13950,13950,13950,0
|
|
20230818,152800,650449340,13950,13950,13950,13950,0
|
|
20230818,152700,650449340,13950,13950,13950,13950,0
|
|
20230818,152600,650449340,13950,13950,13950,13950,0
|
|
20230818,152500,650449340,13950,13950,13950,13950,0
|
|
20230818,152400,650449340,13950,13950,13950,13950,0
|
|
20230818,152300,650449340,13950,13950,13950,13950,0
|
|
20230818,152200,650449340,13950,13950,13950,13950,0
|
|
20230818,152100,650449340,13950,13950,13950,13950,0
|
|
20230818,152000,650449340,13950,13950,13950,13950,0
|
|
20230818,151900,650449340,13950,13990,13990,13930,363
|
|
20230818,151800,645380150,14000,13990,14000,13990,191
|
|
20230818,151700,642708050,13990,13990,13990,13990,2
|
|
20230818,151600,642680070,13990,13990,13990,13990,0
|
|
20230818,151500,642680070,13990,13990,13990,13990,1
|
|
20230818,151400,642666080,13930,13980,13980,13930,5
|
|
20230818,151300,642596380,13990,13990,13990,13990,0
|
|
20230818,151200,642596380,13990,13980,13990,13980,50
|
|
20230818,151100,641897370,13980,13980,13980,13980,0
|
|
20230818,151000,641897370,13980,13980,13980,13980,1
|
|
20230818,150900,641883390,13950,13950,13950,13950,220
|
|
20230818,150800,638814390,13990,13990,13990,13990,0
|
|
20230818,150700,638814390,13990,13940,13990,13940,92
|
|
20230818,150600,637530920,13940,13910,13940,13910,110
|
|
20230818,150500,635999210,13910,13910,13910,13910,28
|
|
20230818,150400,635609730,13930,13910,13930,13910,38
|
|
20230818,150300,635080990,13930,13940,13940,13930,28
|
|
20230818,150200,634690940,13900,13930,13930,13900,524
|
|
20230818,150100,627402160,13980,13980,13980,13980,0
|
|
20230818,150000,627402160,13980,13920,13980,13910,234
|
|
20230818,145900,624144850,13990,13990,13990,13990,5
|
|
20230818,145800,624074900,14000,14000,14000,14000,0
|
|
20230818,145700,624074900,14000,14000,14000,14000,0
|
|
20230818,145600,624074900,14000,13960,14000,13910,521
|
|
20230818,145500,616825000,14050,14050,14050,14050,0
|
|
20230818,145400,616825000,14050,14050,14050,14050,0
|
|
20230818,145300,616825000,14050,13960,14050,13960,10
|
|
20230818,145200,616685310,14060,14060,14060,14060,1
|
|
20230818,145100,616671250,14000,14000,14000,14000,2
|
|
20230818,145000,616643250,14000,14000,14000,14000,503
|
|
20230818,144900,609601250,14000,14000,14000,14000,0
|
|
20230818,144800,609601250,14000,13950,14000,13910,58
|
|
20230818,144700,608794210,14000,14000,14000,14000,0
|
|
20230818,144600,608794210,14000,14000,14000,14000,0
|
|
20230818,144500,608794210,14000,14000,14000,14000,1
|
|
20230818,144400,608780210,13910,13930,14000,13910,31
|
|
20230818,144300,608348850,14000,13940,14000,13940,3
|
|
20230818,144200,608306970,14000,14000,14000,14000,0
|
|
20230818,144100,608306970,14000,13930,14000,13920,461
|
|
20230818,144000,601887440,14000,14000,14000,14000,1
|
|
20230818,143900,601873440,13930,13940,13940,13930,355
|
|
20230818,143800,596927400,14000,13970,14000,13940,633
|
|
20230818,143700,588096290,14000,13970,14000,13970,30
|
|
20230818,143600,587677160,14000,14000,14000,14000,1
|
|
20230818,143500,587663160,14000,13980,14000,13980,200
|
|
20230818,143400,584863460,13980,13990,13990,13970,37
|
|
20230818,143300,584346470,14060,14060,14060,14060,0
|
|
20230818,143200,584346470,14060,14060,14060,14060,4
|
|
20230818,143100,584290230,14060,14060,14060,14060,1
|
|
20230818,143000,584276170,14050,14060,14060,14050,11
|
|
20230818,142900,584121560,14000,14000,14000,14000,146
|
|
20230818,142800,582077560,14060,14060,14060,14060,0
|
|
20230818,142700,582077560,14060,14060,14060,14060,0
|
|
20230818,142600,582077560,14060,14060,14060,14060,0
|
|
20230818,142500,582077560,14060,14000,14060,14000,2
|
|
20230818,142400,582049500,14060,14060,14060,14060,0
|
|
20230818,142300,582049500,14060,14060,14060,14060,1
|
|
20230818,142200,582035440,14000,14000,14000,14000,377
|
|
20230818,142100,576757440,14000,14000,14000,14000,0
|
|
20230818,142000,576757440,14000,14000,14000,14000,0
|
|
20230818,141900,576757440,14000,14000,14000,14000,0
|
|
20230818,141800,576757440,14000,14050,14060,14000,124
|
|
20230818,141700,575015520,14060,14060,14060,14060,0
|
|
20230818,141600,575015520,14060,14060,14060,14060,0
|
|
20230818,141500,575015520,14060,14060,14060,13960,82
|
|
20230818,141400,573862700,14060,14060,14060,14060,0
|
|
20230818,141300,573862700,14060,14060,14060,14060,0
|
|
20230818,141200,573862700,14060,13980,14060,13960,163
|
|
20230818,141100,571585680,14010,14010,14010,14010,100
|
|
20230818,141000,570184680,14070,14070,14070,14070,100
|
|
20230818,140900,568777680,14070,14070,14070,14070,0
|
|
20230818,140800,568777680,14070,14070,14070,14070,0
|
|
20230818,140700,568777680,14070,14070,14070,14070,0
|
|
20230818,140600,568777680,14070,14070,14070,14070,14
|
|
20230818,140500,568580700,14010,14010,14010,14010,178
|
|
20230818,140400,566086920,14010,14010,14010,14010,0
|
|
20230818,140300,566086920,14010,14010,14010,14010,0
|
|
20230818,140200,566086920,14010,13970,14010,13970,2
|
|
20230818,140100,566058940,14010,14070,14070,14010,306
|
|
20230818,140000,561771390,14010,14010,14010,14010,1
|
|
20230818,135900,561757380,14070,14070,14070,14070,0
|
|
20230818,135800,561757380,14070,14070,14070,14070,2
|
|
20230818,135700,561729240,14010,14010,14010,14010,0
|
|
20230818,135600,561729240,14010,14010,14010,14010,602
|
|
20230818,135500,553295220,14010,14010,14010,14010,0
|
|
20230818,135400,553295220,14010,14010,14010,14010,1314
|
|
20230818,135300,534886080,14000,14000,14000,14000,0
|
|
20230818,135200,534886080,14000,14000,14000,14000,50
|
|
20230818,135100,534186080,14010,14010,14010,14010,1
|
|
20230818,135000,534172070,14010,14010,14010,14010,0
|
|
20230818,134900,534172070,14010,14010,14010,14010,0
|
|
20230818,134800,534172070,14010,14010,14010,14010,0
|
|
20230818,134700,534172070,14010,14010,14010,14010,0
|
|
20230818,134600,534172070,14010,14010,14010,14010,0
|
|
20230818,134500,534172070,14010,13960,14010,13960,5
|
|
20230818,134400,534102220,14010,13980,14010,13980,278
|
|
20230818,134300,530212110,13950,13930,13950,13930,274
|
|
20230818,134200,526392770,13930,13930,13930,13930,0
|
|
20230818,134100,526392770,13930,13930,13930,13930,2
|
|
20230818,134000,526364910,13930,13930,13930,13930,44
|
|
20230818,133900,525751990,13930,13930,13930,13930,73
|
|
20230818,133800,524735100,13930,13930,13930,13930,5
|
|
20230818,133700,524665450,13930,13930,13930,13930,0
|
|
20230818,133600,524665450,13930,13920,13930,13910,148
|
|
20230818,133500,522605510,13930,13920,13930,13920,49
|
|
20230818,133400,521923420,13920,13920,13920,13920,49
|
|
20230818,133300,521241340,13930,13930,13930,13930,1
|
|
20230818,133200,521227410,13930,13950,13950,13930,146
|
|
20230818,133100,519192410,13980,13950,13980,13950,223
|
|
20230818,133000,516081500,13950,13950,13950,13950,0
|
|
20230818,132900,516081500,13950,13950,13950,13950,0
|
|
20230818,132800,516081500,13950,13950,13950,13950,1
|
|
20230818,132700,516067550,13950,13950,13950,13950,20
|
|
20230818,132600,515788550,13950,13930,13950,13930,32
|
|
20230818,132500,515342550,13930,13930,13930,13930,11
|
|
20230818,132400,515189320,13930,13930,13930,13930,0
|
|
20230818,132300,515189320,13930,13930,13930,13930,0
|
|
20230818,132200,515189320,13930,13930,13930,13930,0
|
|
20230818,132100,515189320,13930,13940,13940,13930,2180
|
|
20230818,132000,484801120,13950,13950,13950,13950,144
|
|
20230818,131900,482792320,13950,13950,13950,13950,0
|
|
20230818,131800,482792320,13950,13950,13950,13950,56
|
|
20230818,131700,482011120,13950,13970,13980,13950,993
|
|
20230818,131600,468153490,13980,13980,13980,13980,2
|
|
20230818,131500,468125530,13980,13980,13980,13980,1
|
|
20230818,131400,468111550,13990,13990,13990,13990,0
|
|
20230818,131300,468111550,13990,13990,13990,13990,0
|
|
20230818,131200,468111550,13990,13990,13990,13990,0
|
|
20230818,131100,468111550,13990,13990,13990,13990,100
|
|
20230818,131000,466712550,13970,13970,13970,13970,0
|
|
20230818,130900,466712550,13970,13970,13970,13970,0
|
|
20230818,130800,466712550,13970,13970,13970,13970,30
|
|
20230818,130700,466293450,13970,13970,13970,13970,1
|
|
20230818,130600,466279480,13970,13970,13970,13970,0
|
|
20230818,130500,466279480,13970,13970,13970,13970,0
|
|
20230818,130400,466279480,13970,13970,13970,13970,0
|
|
20230818,130300,466279480,13970,13970,13970,13970,10
|
|
20230818,130200,466139780,14000,14000,14000,14000,0
|
|
20230818,130100,466139780,14000,14000,14000,14000,0
|
|
20230818,130000,466139780,14000,14000,14000,14000,0
|
|
20230818,125900,466139780,14000,14000,14000,14000,0
|
|
20230818,125800,466139780,14000,14000,14000,14000,0
|
|
20230818,125700,466139780,14000,14000,14000,14000,0
|
|
20230818,125600,466139780,14000,14000,14000,14000,1
|
|
20230818,125500,466125780,13980,13980,13980,13980,245
|
|
20230818,125400,462700680,13990,13990,13990,13990,10
|
|
20230818,125300,462560780,13950,13950,13950,13950,0
|
|
20230818,125200,462560780,13950,13950,13950,13950,0
|
|
20230818,125100,462560780,13950,13950,13950,13950,0
|
|
20230818,125000,462560780,13950,14000,14000,13950,1681
|
|
20230818,124900,439026830,14000,14000,14000,14000,0
|
|
20230818,124800,439026830,14000,14000,14000,14000,45
|
|
20230818,124700,438396830,14000,14080,14080,14000,91
|
|
20230818,124600,437122750,14010,14010,14010,14010,86
|
|
20230818,124500,435917890,14010,14010,14010,14010,2
|
|
20230818,124400,435889870,14010,14010,14010,14010,112
|
|
20230818,124300,434320750,14020,14020,14020,14020,15
|
|
20230818,124200,434110450,14120,14040,14120,14040,2
|
|
20230818,124100,434082290,14130,14130,14130,14130,0
|
|
20230818,124000,434082290,14130,14040,14130,14040,100
|
|
20230818,123900,432670380,14000,14000,14000,14000,0
|
|
20230818,123800,432670380,14000,14000,14000,14000,0
|
|
20230818,123700,432670380,14000,14000,14000,14000,0
|
|
20230818,123600,432670380,14000,14000,14000,14000,0
|
|
20230818,123500,432670380,14000,14000,14000,14000,2
|
|
20230818,123400,432642380,14000,14000,14000,14000,0
|
|
20230818,123300,432642380,14000,14000,14000,14000,0
|
|
20230818,123200,432642380,14000,14000,14000,14000,16
|
|
20230818,123100,432418380,14000,14000,14000,14000,177
|
|
20230818,123000,429940380,14000,14000,14000,14000,50
|
|
20230818,122900,429240380,13990,13970,13990,13970,176
|
|
20230818,122800,426780140,13940,13940,13940,13940,1
|
|
20230818,122700,426766200,13970,13970,13970,13970,17
|
|
20230818,122600,426528710,13970,13970,13970,13970,0
|
|
20230818,122500,426528710,13970,13970,13970,13970,0
|
|
20230818,122400,426528710,13970,13970,13970,13970,0
|
|
20230818,122300,426528710,13970,13970,13970,13970,2
|
|
20230818,122200,426500770,13970,13970,13970,13970,10
|
|
20230818,122100,426361070,13970,13970,13970,13970,1
|
|
20230818,122000,426347100,13920,13920,13920,13920,18
|
|
20230818,121900,426096540,13920,13920,13920,13920,20
|
|
20230818,121800,425818140,13910,13910,13910,13910,0
|
|
20230818,121700,425818140,13910,13910,13910,13910,39
|
|
20230818,121600,425275650,13990,13940,13990,13910,141
|
|
20230818,121500,423313240,14000,13970,14000,13970,3
|
|
20230818,121400,423271300,13940,13940,13940,13940,2
|
|
20230818,121300,423243420,13940,13950,13950,13940,315
|
|
20230818,121200,418849200,13980,13980,13980,13980,1
|
|
20230818,121100,418835220,13950,13950,13950,13950,40
|
|
20230818,121000,418277220,13940,13940,13940,13940,0
|
|
20230818,120900,418277220,13940,13940,13940,13940,30
|
|
20230818,120800,417859020,13940,13940,13940,13940,0
|
|
20230818,120700,417859020,13940,13940,13940,13940,1
|
|
20230818,120600,417845080,13950,13950,13950,13950,20
|
|
20230818,120500,417566080,13950,14000,14000,13950,11
|
|
20230818,120400,417412580,13950,13950,13950,13950,314
|
|
20230818,120300,413032280,13950,13950,13950,13950,100
|
|
20230818,120200,411637280,14000,13950,14000,13950,80
|
|
20230818,120100,410521230,13950,13950,13950,13950,24
|
|
20230818,120000,410186430,14000,13950,14000,13950,2
|
|
20230818,115900,410158480,14000,14000,14000,14000,0
|
|
20230818,115800,410158480,14000,14000,14000,14000,0
|
|
20230818,115700,410158480,14000,14000,14000,14000,0
|
|
20230818,115600,410158480,14000,14000,14000,14000,20
|
|
20230818,115500,409878480,13990,13990,13990,13990,33
|
|
20230818,115400,409416810,13930,13930,13930,13930,100
|
|
20230818,115300,408023810,13930,13930,13930,13930,0
|
|
20230818,115200,408023810,13930,13930,13930,13930,0
|
|
20230818,115100,408023810,13930,14020,14030,13930,3
|
|
20230818,115000,407981830,14030,14030,14030,14030,213
|
|
20230818,114900,404993440,14040,14040,14040,14040,0
|
|
20230818,114800,404993440,14040,14020,14040,14020,15
|
|
20230818,114700,404783060,14040,14040,14040,14040,1
|
|
20230818,114600,404769020,14020,14020,14020,14020,0
|
|
20230818,114500,404769020,14020,13920,14020,13900,456
|
|
20230818,114400,398416910,13920,14020,14020,13920,334
|
|
20230818,114300,393767130,14040,14040,14040,14040,1
|
|
20230818,114200,393753090,13910,13930,13930,13910,226
|
|
20230818,114100,390608140,14050,14050,14050,14050,1
|
|
20230818,114000,390594090,14050,13980,14050,13980,2
|
|
20230818,113900,390566060,13980,13980,13980,13980,193
|
|
20230818,113800,387867920,13980,14000,14040,13980,543
|
|
20230818,113700,380273380,14050,14050,14050,14050,0
|
|
20230818,113600,380273380,14050,14000,14050,14000,45
|
|
20230818,113500,379643330,14050,14050,14050,14050,0
|
|
20230818,113400,379643330,14050,14080,14080,14050,412
|
|
20230818,113300,373850510,14150,14080,14150,14080,101
|
|
20230818,113200,372428360,14080,14080,14080,14080,0
|
|
20230818,113100,372428360,14080,14080,14080,14080,0
|
|
20230818,113000,372428360,14080,14080,14080,14080,200
|
|
20230818,112900,369612360,14100,14100,14100,14100,0
|
|
20230818,112800,369612360,14100,14100,14100,14100,79
|
|
20230818,112700,368498460,14150,14150,14150,14150,1
|
|
20230818,112600,368484310,14160,14160,14160,14160,0
|
|
20230818,112500,368484310,14160,14160,14160,14160,39
|
|
20230818,112400,367932070,14160,14160,14160,14160,18
|
|
20230818,112300,367677190,14170,14170,14170,14170,0
|
|
20230818,112200,367677190,14170,14170,14170,14170,0
|
|
20230818,112100,367677190,14170,14160,14170,14160,19
|
|
20230818,112000,367408140,14160,14110,14170,14100,391
|
|
20230818,111900,361890940,14170,14170,14170,14170,0
|
|
20230818,111800,361890940,14170,14170,14170,14170,0
|
|
20230818,111700,361890940,14170,14160,14170,14160,100
|
|
20230818,111600,360474800,14170,14170,14170,14170,0
|
|
20230818,111500,360474800,14170,14140,14170,14140,28
|
|
20230818,111400,360078850,14140,14140,14140,14140,22
|
|
20230818,111300,359767770,14140,14100,14140,14080,538
|
|
20230818,111200,352185120,14150,14150,14150,14150,252
|
|
20230818,111100,348619320,14150,14150,14150,14150,0
|
|
20230818,111000,348619320,14150,14150,14150,14150,0
|
|
20230818,110900,348619320,14150,14150,14150,14150,48
|
|
20230818,110800,347940120,14150,14150,14150,14150,0
|
|
20230818,110700,347940120,14150,14150,14150,14150,0
|
|
20230818,110600,347940120,14150,14150,14150,14150,0
|
|
20230818,110500,347940120,14150,14150,14150,14150,203
|
|
20230818,110400,345067670,14150,14150,14150,14150,51
|
|
20230818,110300,344346020,14150,14150,14150,14150,1
|
|
20230818,110200,344331870,14060,14060,14060,14060,0
|
|
20230818,110100,344331870,14060,14060,14060,14060,100
|
|
20230818,110000,342925870,14060,14160,14160,14060,14
|
|
20230818,105900,342728730,14120,14120,14120,14120,0
|
|
20230818,105800,342728730,14120,14120,14120,14120,380
|
|
20230818,105700,337363130,14120,14120,14120,14120,100
|
|
20230818,105600,335951130,14110,14110,14110,14110,280
|
|
20230818,105500,332000330,14120,14120,14120,14120,0
|
|
20230818,105400,332000330,14120,14120,14120,14120,0
|
|
20230818,105300,332000330,14120,14120,14120,14120,0
|
|
20230818,105200,332000330,14120,14070,14120,13920,448
|
|
20230818,105100,325714510,13970,13970,13970,13970,0
|
|
20230818,105000,325714510,13970,13970,13970,13970,0
|
|
20230818,104900,325714510,13970,13970,13970,13970,350
|
|
20230818,104800,320825010,14080,13950,14080,13940,502
|
|
20230818,104700,313823050,14100,14000,14100,13920,1067
|
|
20230818,104600,298947580,13950,13950,13950,13950,5
|
|
20230818,104500,298877830,14000,14000,14000,14000,5
|
|
20230818,104400,298807830,13950,13950,13950,13950,0
|
|
20230818,104300,298807830,13950,13950,13950,13950,6
|
|
20230818,104200,298724130,13950,13950,13950,13940,9
|
|
20230818,104100,298598600,13950,13950,13950,13950,0
|
|
20230818,104000,298598600,13950,13950,13950,13950,1
|
|
20230818,103900,298584650,14010,14010,14010,14010,0
|
|
20230818,103800,298584650,14010,14010,14010,14010,0
|
|
20230818,103700,298584650,14010,14010,14010,14010,0
|
|
20230818,103600,298584650,14010,13920,14010,13920,3
|
|
20230818,103500,298542800,13920,13950,13950,13920,99
|
|
20230818,103400,297164690,13940,14030,14030,13940,111
|
|
20230818,103300,295617160,14000,14010,14010,14000,80
|
|
20230818,103200,294497070,14030,14030,14030,14030,0
|
|
20230818,103100,294497070,14030,14080,14080,14030,215
|
|
20230818,103000,291477370,14080,14100,14100,14080,386
|
|
20230818,102900,286034810,14100,14150,14150,14100,642
|
|
20230818,102800,276976730,14140,14140,14140,14140,393
|
|
20230818,102700,271419710,14140,14150,14150,14140,140
|
|
20230818,102600,269439810,14150,14140,14160,14140,373
|
|
20230818,102500,264161260,14170,14170,14170,14150,760
|
|
20230818,102400,253398390,14100,14100,14100,14100,144
|
|
20230818,102300,251367990,14100,14090,14100,14090,59
|
|
20230818,102200,250536100,14100,14070,14100,14070,600
|
|
20230818,102100,242088690,14020,14020,14020,14020,5
|
|
20230818,102000,242018590,14010,14010,14010,14010,0
|
|
20230818,101900,242018590,14010,14010,14010,14010,0
|
|
20230818,101800,242018590,14010,14010,14010,14010,100
|
|
20230818,101700,240617590,14020,14020,14030,14020,66
|
|
20230818,101600,239692260,14070,14070,14070,14070,25
|
|
20230818,101500,239340510,14080,14080,14080,14010,108
|
|
20230818,101400,237820150,14000,14030,14050,13950,1307
|
|
20230818,101300,219526860,14020,14020,14020,14020,35
|
|
20230818,101200,219036160,13990,13990,13990,13990,599
|
|
20230818,101100,210656150,13900,13910,13910,13900,731
|
|
20230818,101000,200495140,14000,14000,14000,14000,100
|
|
20230818,100900,199095140,14030,14010,14030,13900,448
|
|
20230818,100800,192845550,14080,13920,14080,13920,261
|
|
20230818,100700,189196780,13910,13880,13910,13880,504
|
|
20230818,100600,182195020,13780,13780,13780,13780,100
|
|
20230818,100500,180817020,13780,13780,13780,13780,136
|
|
20230818,100400,178942940,13780,13790,13790,13780,330
|
|
20230818,100300,174394300,13870,13870,13870,13870,104
|
|
20230818,100200,172951820,13870,13870,13870,13870,15
|
|
20230818,100100,172743770,13870,13870,13870,13870,0
|
|
20230818,100000,172743770,13870,13870,13870,13870,12
|
|
20230818,095900,172577330,13900,13900,13900,13900,35
|
|
20230818,095800,172090830,13900,13900,13900,13900,339
|
|
20230818,095700,167378730,13900,13910,13910,13890,243
|
|
20230818,095600,164000130,13910,13870,13910,13870,20
|
|
20230818,095500,163722530,13900,13870,13900,13870,5
|
|
20230818,095400,163653150,13870,13870,13870,13870,0
|
|
20230818,095300,163653150,13870,13840,13870,13840,462
|
|
20230818,095200,157250690,13750,13840,13840,13750,178
|
|
20230818,095100,154802340,13860,13860,13860,13860,0
|
|
20230818,095000,154802340,13860,13830,13860,13830,221
|
|
20230818,094900,151745880,13880,13880,13880,13880,0
|
|
20230818,094800,151745880,13880,13770,13880,13720,1131
|
|
20230818,094700,136206230,13870,13840,13870,13840,312
|
|
20230818,094600,131884270,13850,13760,13850,13760,506
|
|
20230818,094500,124921620,13850,13840,13850,13840,38
|
|
20230818,094400,124395400,13840,13840,13840,13840,2
|
|
20230818,094300,124367720,13840,13840,13840,13840,9
|
|
20230818,094200,124243160,13840,13850,13850,13760,302
|
|
20230818,094100,120082980,13850,13850,13850,13850,1
|
|
20230818,094000,120069130,13760,13850,13860,13760,6
|
|
20230818,093900,119986380,13800,13760,13800,13760,51
|
|
20230818,093800,119284580,13760,13760,13760,13760,1
|
|
20230818,093700,119270820,13730,13760,13760,13730,1030
|
|
20230818,093600,105108750,13770,13770,13770,13770,11
|
|
20230818,093500,104957280,13770,13750,13770,13750,7
|
|
20230818,093400,104861010,13750,13780,13780,13750,477
|
|
20230818,093300,98295890,13920,13920,13920,13920,0
|
|
20230818,093200,98295890,13920,13920,13920,13920,4
|
|
20230818,093100,98240210,13940,13960,13960,13940,56
|
|
20230818,093000,97459460,13800,13790,13800,13790,405
|
|
20230818,092900,91870990,13800,13970,14000,13800,889
|
|
20230818,092800,79471090,13800,13800,13800,13800,360
|
|
20230818,092700,74503090,13800,14030,14030,13800,48
|
|
20230818,092600,73831430,14040,14040,14040,14040,4
|
|
20230818,092500,73775270,14070,13800,14070,13770,143
|
|
20230818,092400,71793440,13890,13920,13920,13800,69
|
|
20230818,092300,70840310,13930,13870,13930,13870,224
|
|
20230818,092200,67730360,13870,13860,13870,13860,87
|
|
20230818,092100,66524530,13860,13860,13860,13860,17
|
|
20230818,092000,66288910,13850,13750,13850,13750,187
|
|
20230818,091900,63714960,13870,13830,13870,13830,15
|
|
20230818,091800,63507470,13830,13820,13830,13820,40
|
|
20230818,091700,62954370,13730,13730,13730,13730,10
|
|
20230818,091600,62817070,13800,13840,13840,13780,96
|
|
20230818,091500,61489390,13830,13860,13860,13710,16
|
|
20230818,091400,61269110,13860,13720,13860,13700,1120
|
|
20230818,091300,45906330,13880,13740,13880,13730,226
|
|
20230818,091200,42799990,13750,13750,13760,13750,198
|
|
20230818,091100,40076520,13750,13770,13770,13750,209
|
|
20230818,091000,37201470,13770,13800,13850,13770,246
|
|
20230818,090900,33798710,13800,13850,13850,13800,104
|
|
20230818,090800,32359360,13880,13770,13880,13770,39
|
|
20230818,090700,31818280,13890,13910,13910,13770,54
|
|
20230818,090600,31068630,13910,13930,13930,13910,101
|
|
20230818,090500,29661720,13930,13800,13930,13720,330
|
|
20230818,090400,25099400,13940,13930,13940,13930,328
|
|
20230818,090300,20527860,13930,13690,13930,13680,110
|
|
20230818,090200,19007960,13680,13920,13920,13660,700
|
|
20230818,090100,9326500,13950,14180,14180,13950,62
|
|
20230818,090000,8460470,14180,13870,14180,13870,609
|