713 lines
37 KiB
CSV
713 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,205000,716449820,13930,13930,13930,13930,506
|
|
20230919,204900,716449820,13930,13930,13930,13930,0
|
|
20230919,204800,716449820,13930,13930,13930,13930,0
|
|
20230919,204700,716449820,13930,13930,13930,13930,0
|
|
20230919,204600,716449820,13930,13930,13930,13930,0
|
|
20230919,204500,716449820,13930,13930,13930,13930,0
|
|
20230919,204400,716449820,13930,13930,13930,13930,0
|
|
20230919,204300,716449820,13930,13930,13930,13930,0
|
|
20230919,204200,716449820,13930,13930,13930,13930,0
|
|
20230919,204100,716449820,13930,13930,13930,13930,0
|
|
20230919,204000,716449820,13930,13930,13930,13930,0
|
|
20230919,203900,716449820,13930,13930,13930,13930,0
|
|
20230919,203800,716449820,13930,13930,13930,13930,0
|
|
20230919,203700,716449820,13930,13930,13930,13930,0
|
|
20230919,203600,716449820,13930,13930,13930,13930,0
|
|
20230919,203500,716449820,13930,13930,13930,13930,0
|
|
20230919,203400,716449820,13930,13930,13930,13930,0
|
|
20230919,203300,716449820,13930,13930,13930,13930,0
|
|
20230919,203200,716449820,13930,13930,13930,13930,0
|
|
20230919,203100,716449820,13930,13930,13930,13930,0
|
|
20230919,203000,716449820,13930,13930,13930,13930,0
|
|
20230919,202900,716449820,13930,13930,13930,13930,0
|
|
20230919,202800,716449820,13930,13930,13930,13930,0
|
|
20230919,202700,716449820,13930,13930,13930,13930,0
|
|
20230919,202600,716449820,13930,13930,13930,13930,0
|
|
20230919,202500,716449820,13930,13930,13930,13930,0
|
|
20230919,202400,716449820,13930,13930,13930,13930,0
|
|
20230919,202300,716449820,13930,13930,13930,13930,0
|
|
20230919,202200,716449820,13930,13930,13930,13930,0
|
|
20230919,202100,716449820,13930,13930,13930,13930,0
|
|
20230919,202000,716449820,13930,13930,13930,13930,506
|
|
20230919,201900,716449820,13930,13930,13930,13930,0
|
|
20230919,201800,716449820,13930,13930,13930,13930,0
|
|
20230919,201700,716449820,13930,13930,13930,13930,0
|
|
20230919,201600,716449820,13930,13930,13930,13930,0
|
|
20230919,201500,716449820,13930,13930,13930,13930,0
|
|
20230919,201400,716449820,13930,13930,13930,13930,0
|
|
20230919,201300,716449820,13930,13930,13930,13930,0
|
|
20230919,201200,716449820,13930,13930,13930,13930,0
|
|
20230919,201100,716449820,13930,13930,13930,13930,0
|
|
20230919,201000,716449820,13930,13930,13930,13930,0
|
|
20230919,200900,716449820,13930,13930,13930,13930,0
|
|
20230919,200800,716449820,13930,13930,13930,13930,0
|
|
20230919,200700,716449820,13930,13930,13930,13930,0
|
|
20230919,200600,716449820,13930,13930,13930,13930,0
|
|
20230919,200500,716449820,13930,13930,13930,13930,0
|
|
20230919,200400,716449820,13930,13930,13930,13930,0
|
|
20230919,200300,716449820,13930,13930,13930,13930,0
|
|
20230919,200200,716449820,13930,13930,13930,13930,0
|
|
20230919,200100,716449820,13930,13930,13930,13930,0
|
|
20230919,200000,716449820,13930,13930,13930,13930,0
|
|
20230919,195900,716449820,13930,13930,13930,13930,0
|
|
20230919,195800,716449820,13930,13930,13930,13930,0
|
|
20230919,195700,716449820,13930,13930,13930,13930,0
|
|
20230919,195600,716449820,13930,13930,13930,13930,0
|
|
20230919,195500,716449820,13930,13930,13930,13930,0
|
|
20230919,195400,716449820,13930,13930,13930,13930,0
|
|
20230919,195300,716449820,13930,13930,13930,13930,0
|
|
20230919,195200,716449820,13930,13930,13930,13930,0
|
|
20230919,195100,716449820,13930,13930,13930,13930,0
|
|
20230919,195000,716449820,13930,13930,13930,13930,506
|
|
20230919,194900,716449820,13930,13930,13930,13930,0
|
|
20230919,194800,716449820,13930,13930,13930,13930,0
|
|
20230919,194700,716449820,13930,13930,13930,13930,0
|
|
20230919,194600,716449820,13930,13930,13930,13930,0
|
|
20230919,194500,716449820,13930,13930,13930,13930,0
|
|
20230919,194400,716449820,13930,13930,13930,13930,0
|
|
20230919,194300,716449820,13930,13930,13930,13930,0
|
|
20230919,194200,716449820,13930,13930,13930,13930,0
|
|
20230919,194100,716449820,13930,13930,13930,13930,0
|
|
20230919,194000,716449820,13930,13930,13930,13930,0
|
|
20230919,193900,716449820,13930,13930,13930,13930,0
|
|
20230919,193800,716449820,13930,13930,13930,13930,0
|
|
20230919,193700,716449820,13930,13930,13930,13930,0
|
|
20230919,193600,716449820,13930,13930,13930,13930,0
|
|
20230919,193500,716449820,13930,13930,13930,13930,0
|
|
20230919,193400,716449820,13930,13930,13930,13930,0
|
|
20230919,193300,716449820,13930,13930,13930,13930,0
|
|
20230919,193200,716449820,13930,13930,13930,13930,0
|
|
20230919,193100,716449820,13930,13930,13930,13930,0
|
|
20230919,193000,716449820,13930,13930,13930,13930,0
|
|
20230919,192900,716449820,13930,13930,13930,13930,0
|
|
20230919,192800,716449820,13930,13930,13930,13930,0
|
|
20230919,192700,716449820,13930,13930,13930,13930,0
|
|
20230919,192600,716449820,13930,13930,13930,13930,0
|
|
20230919,192500,716449820,13930,13930,13930,13930,0
|
|
20230919,192400,716449820,13930,13930,13930,13930,0
|
|
20230919,192300,716449820,13930,13930,13930,13930,0
|
|
20230919,192200,716449820,13930,13930,13930,13930,0
|
|
20230919,192100,716449820,13930,13930,13930,13930,0
|
|
20230919,192000,716449820,13930,13930,13930,13930,506
|
|
20230919,191900,716449820,13930,13930,13930,13930,0
|
|
20230919,191800,716449820,13930,13930,13930,13930,0
|
|
20230919,191700,716449820,13930,13930,13930,13930,0
|
|
20230919,191600,716449820,13930,13930,13930,13930,0
|
|
20230919,191500,716449820,13930,13930,13930,13930,0
|
|
20230919,191400,716449820,13930,13930,13930,13930,0
|
|
20230919,191300,716449820,13930,13930,13930,13930,0
|
|
20230919,191200,716449820,13930,13930,13930,13930,0
|
|
20230919,191100,716449820,13930,13930,13930,13930,0
|
|
20230919,191000,716449820,13930,13930,13930,13930,0
|
|
20230919,190900,716449820,13930,13930,13930,13930,0
|
|
20230919,190800,716449820,13930,13930,13930,13930,0
|
|
20230919,190700,716449820,13930,13930,13930,13930,0
|
|
20230919,190600,716449820,13930,13930,13930,13930,0
|
|
20230919,190500,716449820,13930,13930,13930,13930,0
|
|
20230919,190400,716449820,13930,13930,13930,13930,0
|
|
20230919,190300,716449820,13930,13930,13930,13930,0
|
|
20230919,190200,716449820,13930,13930,13930,13930,0
|
|
20230919,190100,716449820,13930,13930,13930,13930,0
|
|
20230919,190000,716449820,13930,13930,13930,13930,0
|
|
20230919,185900,716449820,13930,13930,13930,13930,0
|
|
20230919,185800,716449820,13930,13930,13930,13930,0
|
|
20230919,185700,716449820,13930,13930,13930,13930,0
|
|
20230919,185600,716449820,13930,13930,13930,13930,0
|
|
20230919,185500,716449820,13930,13930,13930,13930,0
|
|
20230919,185400,716449820,13930,13930,13930,13930,0
|
|
20230919,185300,716449820,13930,13930,13930,13930,0
|
|
20230919,185200,716449820,13930,13930,13930,13930,0
|
|
20230919,185100,716449820,13930,13930,13930,13930,0
|
|
20230919,185000,716449820,13930,13930,13930,13930,506
|
|
20230919,184900,716449820,13930,13930,13930,13930,0
|
|
20230919,184800,716449820,13930,13930,13930,13930,0
|
|
20230919,184700,716449820,13930,13930,13930,13930,0
|
|
20230919,184600,716449820,13930,13930,13930,13930,0
|
|
20230919,184500,716449820,13930,13930,13930,13930,0
|
|
20230919,184400,716449820,13930,13930,13930,13930,0
|
|
20230919,184300,716449820,13930,13930,13930,13930,0
|
|
20230919,184200,716449820,13930,13930,13930,13930,0
|
|
20230919,184100,716449820,13930,13930,13930,13930,0
|
|
20230919,184000,716449820,13930,13930,13930,13930,0
|
|
20230919,183900,716449820,13930,13930,13930,13930,0
|
|
20230919,183800,716449820,13930,13930,13930,13930,0
|
|
20230919,183700,716449820,13930,13930,13930,13930,0
|
|
20230919,183600,716449820,13930,13930,13930,13930,0
|
|
20230919,183500,716449820,13930,13930,13930,13930,0
|
|
20230919,183400,716449820,13930,13930,13930,13930,0
|
|
20230919,183300,716449820,13930,13930,13930,13930,0
|
|
20230919,183200,716449820,13930,13930,13930,13930,0
|
|
20230919,183100,716449820,13930,13930,13930,13930,0
|
|
20230919,183000,716449820,13930,13930,13930,13930,0
|
|
20230919,182900,716449820,13930,13930,13930,13930,0
|
|
20230919,182800,716449820,13930,13930,13930,13930,0
|
|
20230919,182700,716449820,13930,13930,13930,13930,0
|
|
20230919,182600,716449820,13930,13930,13930,13930,0
|
|
20230919,182500,716449820,13930,13930,13930,13930,0
|
|
20230919,182400,716449820,13930,13930,13930,13930,0
|
|
20230919,182300,716449820,13930,13930,13930,13930,0
|
|
20230919,182200,716449820,13930,13930,13930,13930,0
|
|
20230919,182100,716449820,13930,13930,13930,13930,0
|
|
20230919,182000,716449820,13930,13930,13930,13930,506
|
|
20230919,181900,716449820,13930,13930,13930,13930,0
|
|
20230919,181800,716449820,13930,13930,13930,13930,0
|
|
20230919,181700,716449820,13930,13930,13930,13930,0
|
|
20230919,181600,716449820,13930,13930,13930,13930,0
|
|
20230919,181500,716449820,13930,13930,13930,13930,0
|
|
20230919,181400,716449820,13930,13930,13930,13930,0
|
|
20230919,181300,716449820,13930,13930,13930,13930,0
|
|
20230919,181200,716449820,13930,13930,13930,13930,0
|
|
20230919,181100,716449820,13930,13930,13930,13930,0
|
|
20230919,181000,716449820,13930,13930,13930,13930,0
|
|
20230919,180900,716449820,13930,13930,13930,13930,0
|
|
20230919,180800,716449820,13930,13930,13930,13930,0
|
|
20230919,180700,716449820,13930,13930,13930,13930,0
|
|
20230919,180600,716449820,13930,13930,13930,13930,0
|
|
20230919,180500,716449820,13930,13930,13930,13930,0
|
|
20230919,180400,716449820,13930,13930,13930,13930,0
|
|
20230919,180300,716449820,13930,13930,13930,13930,0
|
|
20230919,180200,716449820,13930,13930,13930,13930,0
|
|
20230919,180100,716449820,13930,13930,13930,13930,0
|
|
20230919,180000,716449820,13930,13930,13930,13930,0
|
|
20230919,175900,716449820,13930,13930,13930,13930,0
|
|
20230919,175800,716449820,13930,13930,13930,13930,0
|
|
20230919,175700,716449820,13930,13930,13930,13930,0
|
|
20230919,175600,716449820,13930,13930,13930,13930,0
|
|
20230919,175500,716449820,13930,13930,13930,13930,0
|
|
20230919,175400,716449820,13930,13930,13930,13930,0
|
|
20230919,175300,716449820,13930,13930,13930,13930,0
|
|
20230919,175200,716449820,13930,13930,13930,13930,0
|
|
20230919,175100,716449820,13930,13930,13930,13930,0
|
|
20230919,175000,716449820,13930,13930,13930,13930,506
|
|
20230919,174900,716449820,13930,13930,13930,13930,0
|
|
20230919,174800,716449820,13930,13930,13930,13930,0
|
|
20230919,174700,716449820,13930,13930,13930,13930,0
|
|
20230919,174600,716449820,13930,13930,13930,13930,0
|
|
20230919,174500,716449820,13930,13930,13930,13930,0
|
|
20230919,174400,716449820,13930,13930,13930,13930,0
|
|
20230919,174300,716449820,13930,13930,13930,13930,0
|
|
20230919,174200,716449820,13930,13930,13930,13930,0
|
|
20230919,174100,716449820,13930,13930,13930,13930,0
|
|
20230919,174000,716449820,13930,13930,13930,13930,0
|
|
20230919,173900,716449820,13930,13930,13930,13930,0
|
|
20230919,173800,716449820,13930,13930,13930,13930,0
|
|
20230919,173700,716449820,13930,13930,13930,13930,0
|
|
20230919,173600,716449820,13930,13930,13930,13930,0
|
|
20230919,173500,716449820,13930,13930,13930,13930,0
|
|
20230919,173400,716449820,13930,13930,13930,13930,0
|
|
20230919,173300,716449820,13930,13930,13930,13930,0
|
|
20230919,173200,716449820,13930,13930,13930,13930,0
|
|
20230919,173100,716449820,13930,13930,13930,13930,0
|
|
20230919,173000,716449820,13930,13930,13930,13930,0
|
|
20230919,172900,716449820,13930,13930,13930,13930,0
|
|
20230919,172800,716449820,13930,13930,13930,13930,0
|
|
20230919,172700,716449820,13930,13930,13930,13930,0
|
|
20230919,172600,716449820,13930,13930,13930,13930,0
|
|
20230919,172500,716449820,13930,13930,13930,13930,0
|
|
20230919,172400,716449820,13930,13930,13930,13930,0
|
|
20230919,172300,716449820,13930,13930,13930,13930,0
|
|
20230919,172200,716449820,13930,13930,13930,13930,0
|
|
20230919,172100,716449820,13930,13930,13930,13930,0
|
|
20230919,172000,716449820,13930,13930,13930,13930,506
|
|
20230919,171900,716449820,13930,13930,13930,13930,0
|
|
20230919,171800,716449820,13930,13930,13930,13930,0
|
|
20230919,171700,716449820,13930,13930,13930,13930,0
|
|
20230919,171600,716449820,13930,13930,13930,13930,0
|
|
20230919,171500,716449820,13930,13930,13930,13930,0
|
|
20230919,171400,716449820,13930,13930,13930,13930,0
|
|
20230919,171300,716449820,13930,13930,13930,13930,0
|
|
20230919,171200,716449820,13930,13930,13930,13930,0
|
|
20230919,171100,716449820,13930,13930,13930,13930,0
|
|
20230919,171000,716449820,13930,13930,13930,13930,0
|
|
20230919,170900,716449820,13930,13930,13930,13930,0
|
|
20230919,170800,716449820,13930,13930,13930,13930,0
|
|
20230919,170700,716449820,13930,13930,13930,13930,0
|
|
20230919,170600,716449820,13930,13930,13930,13930,0
|
|
20230919,170500,716449820,13930,13930,13930,13930,0
|
|
20230919,170400,716449820,13930,13930,13930,13930,0
|
|
20230919,170300,716449820,13930,13930,13930,13930,0
|
|
20230919,170200,716449820,13930,13930,13930,13930,0
|
|
20230919,170100,716449820,13930,13930,13930,13930,0
|
|
20230919,170000,716449820,13930,13930,13930,13930,0
|
|
20230919,165900,716449820,13930,13930,13930,13930,0
|
|
20230919,165800,716449820,13930,13930,13930,13930,0
|
|
20230919,165700,716449820,13930,13930,13930,13930,0
|
|
20230919,165600,716449820,13930,13930,13930,13930,0
|
|
20230919,165500,716449820,13930,13930,13930,13930,0
|
|
20230919,165400,716449820,13930,13930,13930,13930,0
|
|
20230919,165300,716449820,13930,13930,13930,13930,0
|
|
20230919,165200,716449820,13930,13930,13930,13930,0
|
|
20230919,165100,716449820,13930,13930,13930,13930,0
|
|
20230919,165000,716449820,13930,13930,13930,13930,506
|
|
20230919,164900,716449820,13930,13930,13930,13930,0
|
|
20230919,164800,716449820,13930,13930,13930,13930,0
|
|
20230919,164700,716449820,13930,13930,13930,13930,0
|
|
20230919,164600,716449820,13930,13930,13930,13930,0
|
|
20230919,164500,716449820,13930,13930,13930,13930,0
|
|
20230919,164400,716449820,13930,13930,13930,13930,0
|
|
20230919,164300,716449820,13930,13930,13930,13930,0
|
|
20230919,164200,716449820,13930,13930,13930,13930,0
|
|
20230919,164100,716449820,13930,13930,13930,13930,0
|
|
20230919,164000,716449820,13930,13930,13930,13930,0
|
|
20230919,163900,716449820,13930,13930,13930,13930,0
|
|
20230919,163800,716449820,13930,13930,13930,13930,0
|
|
20230919,163700,716449820,13930,13930,13930,13930,0
|
|
20230919,163600,716449820,13930,13930,13930,13930,0
|
|
20230919,163500,716449820,13930,13930,13930,13930,0
|
|
20230919,163400,716449820,13930,13930,13930,13930,0
|
|
20230919,163300,716449820,13930,13930,13930,13930,0
|
|
20230919,163200,716449820,13930,13930,13930,13930,0
|
|
20230919,163100,716449820,13930,13930,13930,13930,0
|
|
20230919,163000,716449820,13930,13930,13930,13930,0
|
|
20230919,162900,716449820,13930,13930,13930,13930,0
|
|
20230919,162800,716449820,13930,13930,13930,13930,0
|
|
20230919,162700,716449820,13930,13930,13930,13930,0
|
|
20230919,162600,716449820,13930,13930,13930,13930,0
|
|
20230919,162500,716449820,13930,13930,13930,13930,0
|
|
20230919,162400,716449820,13930,13930,13930,13930,0
|
|
20230919,162300,716449820,13930,13930,13930,13930,0
|
|
20230919,162200,716449820,13930,13930,13930,13930,0
|
|
20230919,162100,716449820,13930,13930,13930,13930,0
|
|
20230919,162000,716449820,13930,13930,13930,13930,506
|
|
20230919,161900,716449820,13930,13930,13930,13930,0
|
|
20230919,161800,716449820,13930,13930,13930,13930,0
|
|
20230919,161700,716449820,13930,13930,13930,13930,0
|
|
20230919,161600,716449820,13930,13930,13930,13930,0
|
|
20230919,161500,716449820,13930,13930,13930,13930,0
|
|
20230919,161400,716449820,13930,13930,13930,13930,0
|
|
20230919,161300,716449820,13930,13930,13930,13930,0
|
|
20230919,161200,716449820,13930,13930,13930,13930,0
|
|
20230919,161100,716449820,13930,13930,13930,13930,0
|
|
20230919,161000,716449820,13930,13930,13930,13930,0
|
|
20230919,160900,716449820,13930,13930,13930,13930,0
|
|
20230919,160800,716449820,13930,13930,13930,13930,0
|
|
20230919,160700,716449820,13930,13930,13930,13930,0
|
|
20230919,160600,716449820,13930,13930,13930,13930,0
|
|
20230919,160500,716449820,13930,13930,13930,13930,0
|
|
20230919,160400,716449820,13930,13930,13930,13930,0
|
|
20230919,160300,716449820,13930,13930,13930,13930,0
|
|
20230919,160200,716449820,13930,13930,13930,13930,0
|
|
20230919,160100,716449820,13930,13930,13930,13930,0
|
|
20230919,160000,716449820,13930,13930,13930,13930,0
|
|
20230919,155900,716449820,13930,13930,13930,13930,0
|
|
20230919,155800,716449820,13930,13930,13930,13930,0
|
|
20230919,155700,716449820,13930,13930,13930,13930,0
|
|
20230919,155600,716449820,13930,13930,13930,13930,0
|
|
20230919,155500,716449820,13930,13930,13930,13930,0
|
|
20230919,155400,716449820,13930,13930,13930,13930,0
|
|
20230919,155300,716449820,13930,13930,13930,13930,0
|
|
20230919,155200,716449820,13930,13930,13930,13930,0
|
|
20230919,155100,716449820,13930,13930,13930,13930,0
|
|
20230919,155000,716449820,13930,13930,13930,13930,506
|
|
20230919,154900,716449820,13930,13930,13930,13930,0
|
|
20230919,154800,716449820,13930,13930,13930,13930,0
|
|
20230919,154700,716449820,13930,13930,13930,13930,0
|
|
20230919,154600,716449820,13930,13930,13930,13930,0
|
|
20230919,154500,716449820,13930,13930,13930,13930,0
|
|
20230919,154400,716449820,13930,13930,13930,13930,0
|
|
20230919,154300,716449820,13930,13930,13930,13930,0
|
|
20230919,154200,716449820,13930,13930,13930,13930,0
|
|
20230919,154100,716449820,13930,13930,13930,13930,0
|
|
20230919,154000,716449820,13930,13930,13930,13930,0
|
|
20230919,153900,716449820,13930,13930,13930,13930,0
|
|
20230919,153800,716449820,13930,13930,13930,13930,0
|
|
20230919,153700,716449820,13930,13930,13930,13930,0
|
|
20230919,153600,716449820,13930,13930,13930,13930,0
|
|
20230919,153500,716449820,13930,13930,13930,13930,0
|
|
20230919,153400,716449820,13930,13930,13930,13930,0
|
|
20230919,153300,716449820,13930,13930,13930,13930,0
|
|
20230919,153200,716449820,13930,13930,13930,13930,0
|
|
20230919,153100,716449820,13930,13930,13930,13930,0
|
|
20230919,153000,716449820,13930,13930,13930,13930,506
|
|
20230919,152900,709401240,13940,13940,13940,13940,0
|
|
20230919,152800,709401240,13940,13940,13940,13940,0
|
|
20230919,152700,709401240,13940,13940,13940,13940,0
|
|
20230919,152600,709401240,13940,13940,13940,13940,0
|
|
20230919,152500,709401240,13940,13940,13940,13940,0
|
|
20230919,152400,709401240,13940,13940,13940,13940,0
|
|
20230919,152300,709401240,13940,13940,13940,13940,0
|
|
20230919,152200,709401240,13940,13940,13940,13940,0
|
|
20230919,152100,709401240,13940,13940,13940,13940,0
|
|
20230919,152000,709401240,13940,13940,13940,13940,0
|
|
20230919,151900,709401240,13940,13940,13940,13940,4
|
|
20230919,151800,709345480,13940,13940,13940,13940,0
|
|
20230919,151700,709345480,13940,13930,13940,13930,100
|
|
20230919,151600,707951980,13940,13940,13940,13940,0
|
|
20230919,151500,707951980,13940,13920,13940,13920,3
|
|
20230919,151400,707910200,13920,13900,13920,13900,88
|
|
20230919,151300,706686980,13900,13860,13900,13850,101
|
|
20230919,151200,705288070,13860,13850,13860,13850,109
|
|
20230919,151100,703778410,13850,13850,13850,13850,42
|
|
20230919,151000,703196710,13840,13840,13840,13840,34
|
|
20230919,150900,702726150,13850,13850,13850,13850,78
|
|
20230919,150800,701645850,13850,13850,13860,13850,46
|
|
20230919,150700,701008510,13860,13860,13860,13860,50
|
|
20230919,150600,700315510,13950,13950,13950,13950,0
|
|
20230919,150500,700315510,13950,13950,13950,13950,0
|
|
20230919,150400,700315510,13950,13940,13950,13930,275
|
|
20230919,150300,696481990,13950,13950,13950,13950,0
|
|
20230919,150200,696481990,13950,13950,13950,13950,0
|
|
20230919,150100,696481990,13950,13950,13950,13950,0
|
|
20230919,150000,696481990,13950,13950,13950,13950,1
|
|
20230919,145900,696468040,13850,13850,13850,13850,36
|
|
20230919,145800,695969440,13870,13870,13870,13870,21
|
|
20230919,145700,695678170,13870,13870,13870,13870,17
|
|
20230919,145600,695442380,13960,13960,13960,13960,0
|
|
20230919,145500,695442380,13960,13950,13960,13950,28
|
|
20230919,145400,695051770,13960,13950,13960,13950,18
|
|
20230919,145300,694800660,14000,14000,14000,14000,0
|
|
20230919,145200,694800660,14000,13970,14000,13970,213
|
|
20230919,145100,691820390,13990,13890,13990,13890,1000
|
|
20230919,145000,677844120,13930,13930,13930,13930,2
|
|
20230919,144900,677816260,13930,13810,13930,13810,41
|
|
20230919,144800,677249750,13810,13800,13810,13800,22
|
|
20230919,144700,676945970,13800,13790,13800,13780,446
|
|
20230919,144600,670797700,13790,13790,13790,13790,44
|
|
20230919,144500,670190940,13790,13790,13790,13790,173
|
|
20230919,144400,667805270,13800,13800,13800,13800,408
|
|
20230919,144300,662174870,13800,13830,13830,13800,54
|
|
20230919,144200,661429340,13810,13810,13810,13800,81
|
|
20230919,144100,660310860,13810,13810,13810,13810,461
|
|
20230919,144000,653944450,13820,13840,13840,13820,293
|
|
20230919,143900,649892350,13840,13840,13840,13840,56
|
|
20230919,143800,649117310,13840,13840,13840,13840,50
|
|
20230919,143700,648425310,13950,13950,13950,13950,0
|
|
20230919,143600,648425310,13950,13950,13950,13950,0
|
|
20230919,143500,648425310,13950,13950,13950,13950,0
|
|
20230919,143400,648425310,13950,13950,13950,13950,0
|
|
20230919,143300,648425310,13950,13950,13950,13950,0
|
|
20230919,143200,648425310,13950,13830,13950,13830,100
|
|
20230919,143100,647040760,13830,13830,13830,13830,0
|
|
20230919,143000,647040760,13830,13830,13830,13830,2
|
|
20230919,142900,647013100,13830,13830,13830,13830,1
|
|
20230919,142800,646999270,13830,13830,13830,13830,4
|
|
20230919,142700,646943950,13830,13830,13830,13830,0
|
|
20230919,142600,646943950,13830,13830,13830,13830,0
|
|
20230919,142500,646943950,13830,13830,13830,13830,5
|
|
20230919,142400,646874800,13840,13840,13840,13840,0
|
|
20230919,142300,646874800,13840,13840,13840,13840,58
|
|
20230919,142200,646072080,13840,13840,13840,13840,0
|
|
20230919,142100,646072080,13840,13840,13840,13840,54
|
|
20230919,142000,645324720,13840,13840,13840,13840,0
|
|
20230919,141900,645324720,13840,13840,13840,13840,22
|
|
20230919,141800,645020240,13840,13840,13840,13840,103
|
|
20230919,141700,643594720,13990,13840,13990,13840,1023
|
|
20230919,141600,629329820,13920,13920,13920,13920,0
|
|
20230919,141500,629329820,13920,13920,13920,13920,0
|
|
20230919,141400,629329820,13920,13920,13920,13920,0
|
|
20230919,141300,629329820,13920,13920,13920,13920,100
|
|
20230919,141200,627937820,13940,13940,13940,13940,0
|
|
20230919,141100,627937820,13940,13800,13940,13800,1041
|
|
20230919,141000,613521940,13800,13790,13800,13790,36
|
|
20230919,140900,613025460,13800,13800,13800,13800,0
|
|
20230919,140800,613025460,13800,13800,13800,13800,4
|
|
20230919,140700,612970260,13790,13800,13800,13790,136
|
|
20230919,140600,611094780,13800,13800,13800,13800,23
|
|
20230919,140500,610777380,13800,13800,13800,13800,0
|
|
20230919,140400,610777380,13800,13800,13800,13800,0
|
|
20230919,140300,610777380,13800,13800,13800,13800,0
|
|
20230919,140200,610777380,13800,13800,13800,13800,2
|
|
20230919,140100,610749780,13800,13800,13800,13800,0
|
|
20230919,140000,610749780,13800,13800,13800,13800,0
|
|
20230919,135900,610749780,13800,13810,13810,13800,7
|
|
20230919,135800,610653160,13810,13810,13810,13810,1
|
|
20230919,135700,610639350,13810,13800,13810,13800,480
|
|
20230919,135600,604014850,13790,13790,13790,13790,0
|
|
20230919,135500,604014850,13790,13800,13800,13790,4
|
|
20230919,135400,603959670,13800,13800,13800,13800,0
|
|
20230919,135300,603959670,13800,13800,13800,13800,100
|
|
20230919,135200,602579670,13790,13790,13790,13790,21
|
|
20230919,135100,602290080,13780,13790,13790,13780,24
|
|
20230919,135000,601959320,13790,13790,13790,13790,12
|
|
20230919,134900,601793840,13790,13790,13790,13790,29
|
|
20230919,134800,601393930,13800,13800,13800,13800,197
|
|
20230919,134700,598675330,13800,13800,13800,13800,0
|
|
20230919,134600,598675330,13800,13800,13800,13800,0
|
|
20230919,134500,598675330,13800,13800,13800,13800,22
|
|
20230919,134400,598371730,13800,13800,13800,13800,15
|
|
20230919,134300,598164730,13800,13800,13800,13800,21
|
|
20230919,134200,597874930,13800,13800,13800,13800,0
|
|
20230919,134100,597874930,13800,13800,13800,13800,19
|
|
20230919,134000,597612730,13800,13800,13800,13800,13
|
|
20230919,133900,597433330,13800,13800,13800,13800,124
|
|
20230919,133800,595722130,13800,13800,13800,13800,0
|
|
20230919,133700,595722130,13800,13800,13800,13800,25
|
|
20230919,133600,595377130,13840,13840,13840,13840,0
|
|
20230919,133500,595377130,13840,13840,13840,13840,0
|
|
20230919,133400,595377130,13840,13840,13840,13840,0
|
|
20230919,133300,595377130,13840,13840,13840,13840,0
|
|
20230919,133200,595377130,13840,13840,13840,13840,0
|
|
20230919,133100,595377130,13840,13840,13840,13840,59
|
|
20230919,133000,594560570,13840,13840,13840,13840,21
|
|
20230919,132900,594269930,13950,13950,13950,13950,0
|
|
20230919,132800,594269930,13950,13860,13950,13860,100
|
|
20230919,132700,592878980,13900,13900,13900,13900,0
|
|
20230919,132600,592878980,13900,13900,13900,13900,0
|
|
20230919,132500,592878980,13900,13860,13900,13860,47
|
|
20230919,132400,592226990,13800,13800,13800,13800,0
|
|
20230919,132300,592226990,13800,13800,13800,13800,10
|
|
20230919,132200,592088990,13800,13800,13800,13800,50
|
|
20230919,132100,591398990,13800,13810,13810,13800,5
|
|
20230919,132000,591329970,13900,13800,13900,13800,117
|
|
20230919,131900,589709990,13800,13800,13800,13800,0
|
|
20230919,131800,589709990,13800,13800,13800,13800,32
|
|
20230919,131700,589268390,13830,13830,13830,13830,0
|
|
20230919,131600,589268390,13830,13800,13830,13800,22
|
|
20230919,131500,588964640,13800,13800,13800,13800,0
|
|
20230919,131400,588964640,13800,13800,13800,13800,21
|
|
20230919,131300,588674840,13850,13850,13850,13850,0
|
|
20230919,131200,588674840,13850,13860,13860,13850,2
|
|
20230919,131100,588647130,13900,13900,13900,13900,0
|
|
20230919,131000,588647130,13900,13900,13900,13900,0
|
|
20230919,130900,588647130,13900,13850,13900,13850,10
|
|
20230919,130800,588508440,13780,13780,13820,13770,134
|
|
20230919,130700,586659830,13780,13780,13790,13780,24
|
|
20230919,130600,586329080,13780,13780,13780,13780,67
|
|
20230919,130500,585405820,13780,13780,13790,13780,68
|
|
20230919,130400,584468510,13780,13780,13780,13780,16
|
|
20230919,130300,584248030,13790,13790,13790,13790,20
|
|
20230919,130200,583972230,13790,13790,13790,13790,216
|
|
20230919,130100,580993590,13780,13800,13800,13780,30
|
|
20230919,130000,580580120,13790,13790,13790,13790,1
|
|
20230919,125900,580566330,13790,13790,13790,13790,21
|
|
20230919,125800,580276740,13800,13800,13800,13800,0
|
|
20230919,125700,580276740,13800,13800,13800,13800,26
|
|
20230919,125600,579917940,13800,13810,13810,13800,5
|
|
20230919,125500,579848930,13810,13810,13810,13810,1
|
|
20230919,125400,579835120,13820,13820,13820,13820,1
|
|
20230919,125300,579821300,13810,13810,13810,13810,0
|
|
20230919,125200,579821300,13810,13810,13810,13810,0
|
|
20230919,125100,579821300,13810,13830,13830,13810,102
|
|
20230919,125000,578412640,13820,13820,13820,13820,20
|
|
20230919,124900,578136240,13800,13800,13800,13800,0
|
|
20230919,124800,578136240,13800,13830,13830,13800,83
|
|
20230919,124700,576989480,13810,13810,13810,13810,0
|
|
20230919,124600,576989480,13810,13810,13810,13810,1
|
|
20230919,124500,576975670,13860,13860,13860,13860,0
|
|
20230919,124400,576975670,13860,13860,13860,13860,99
|
|
20230919,124300,575603530,13900,13900,13900,13900,0
|
|
20230919,124200,575603530,13900,13900,13900,13900,0
|
|
20230919,124100,575603530,13900,13900,13900,13900,0
|
|
20230919,124000,575603530,13900,13900,13900,13900,0
|
|
20230919,123900,575603530,13900,13900,13900,13900,2
|
|
20230919,123800,575575730,13900,13900,13900,13900,0
|
|
20230919,123700,575575730,13900,13900,13900,13900,1
|
|
20230919,123600,575561830,13950,13950,13950,13950,0
|
|
20230919,123500,575561830,13950,13950,13950,13950,0
|
|
20230919,123400,575561830,13950,13950,13950,13950,0
|
|
20230919,123300,575561830,13950,13950,13950,13950,0
|
|
20230919,123200,575561830,13950,13950,13950,13950,0
|
|
20230919,123100,575561830,13950,13950,13950,13950,0
|
|
20230919,123000,575561830,13950,13920,13950,13920,75
|
|
20230919,122900,574516260,13950,13950,13950,13950,0
|
|
20230919,122800,574516260,13950,13950,13950,13950,0
|
|
20230919,122700,574516260,13950,13950,13950,13950,0
|
|
20230919,122600,574516260,13950,13950,13950,13950,0
|
|
20230919,122500,574516260,13950,13950,13950,13950,0
|
|
20230919,122400,574516260,13950,13910,13950,13910,28
|
|
20230919,122300,574126220,13890,13880,13890,13860,297
|
|
20230919,122200,570006190,13870,13870,13870,13870,0
|
|
20230919,122100,570006190,13870,13870,13870,13870,0
|
|
20230919,122000,570006190,13870,13870,13870,13870,1
|
|
20230919,121900,569992320,13870,13870,13870,13870,21
|
|
20230919,121800,569701050,13870,13870,13870,13870,26
|
|
20230919,121700,569340430,13950,13950,13950,13950,0
|
|
20230919,121600,569340430,13950,13950,13950,13950,0
|
|
20230919,121500,569340430,13950,13950,13950,13950,0
|
|
20230919,121400,569340430,13950,13950,13950,13950,0
|
|
20230919,121300,569340430,13950,13950,13950,13950,180
|
|
20230919,121200,566829430,13870,13870,13870,13870,154
|
|
20230919,121100,564693450,13870,13870,13870,13870,17
|
|
20230919,121000,564457660,13870,13810,13870,13810,465
|
|
20230919,120900,558012630,13800,13800,13800,13800,2
|
|
20230919,120800,557985030,13800,13800,13800,13800,186
|
|
20230919,120700,555418230,13800,13800,13800,13800,0
|
|
20230919,120600,555418230,13800,13800,13800,13800,3
|
|
20230919,120500,555376830,13800,13800,13800,13800,0
|
|
20230919,120400,555376830,13800,13800,13800,13800,0
|
|
20230919,120300,555376830,13800,13800,13800,13800,0
|
|
20230919,120200,555376830,13800,13800,13800,13800,2
|
|
20230919,120100,555349230,13790,13790,13790,13790,0
|
|
20230919,120000,555349230,13790,13780,13790,13780,31
|
|
20230919,115900,554922040,13780,13780,13780,13780,75
|
|
20230919,115800,553888540,13770,13770,13770,13770,0
|
|
20230919,115700,553888540,13770,13770,13770,13770,0
|
|
20230919,115600,553888540,13770,13770,13770,13770,0
|
|
20230919,115500,553888540,13770,13770,13770,13770,0
|
|
20230919,115400,553888540,13770,13770,13770,13770,0
|
|
20230919,115300,553888540,13770,13770,13770,13770,0
|
|
20230919,115200,553888540,13770,13770,13770,13770,15
|
|
20230919,115100,553681990,13770,13770,13770,13770,107
|
|
20230919,115000,552208600,13770,13770,13770,13770,0
|
|
20230919,114900,552208600,13770,13770,13770,13770,0
|
|
20230919,114800,552208600,13770,13770,13770,13770,4
|
|
20230919,114700,552153520,13770,13770,13770,13770,0
|
|
20230919,114600,552153520,13770,13770,13770,13770,0
|
|
20230919,114500,552153520,13770,13750,13770,13750,214
|
|
20230919,114400,549206850,13760,13760,13760,13760,0
|
|
20230919,114300,549206850,13760,13760,13760,13760,15
|
|
20230919,114200,549000450,13770,13770,13770,13770,6
|
|
20230919,114100,548917830,13770,13770,13770,13770,4
|
|
20230919,114000,548862750,13770,13750,13770,13750,52
|
|
20230919,113900,548147160,13730,13720,13750,13720,1149
|
|
20230919,113800,532374210,13710,13710,13710,13710,0
|
|
20230919,113700,532374210,13710,13720,13720,13710,326
|
|
20230919,113600,527902490,13720,13720,13720,13720,0
|
|
20230919,113500,527902490,13720,13730,13730,13720,153
|
|
20230919,113400,525802080,13730,13740,13740,13730,177
|
|
20230919,113300,523370410,13740,13750,13750,13740,23
|
|
20230919,113200,523054180,13740,13740,13740,13740,0
|
|
20230919,113100,523054180,13740,13740,13740,13740,24
|
|
20230919,113000,522724420,13740,13760,13760,13740,567
|
|
20230919,112900,514923570,13760,13770,13770,13760,44
|
|
20230919,112800,514317900,13770,13760,13770,13760,47
|
|
20230919,112700,513671010,13760,13770,13770,13760,140
|
|
20230919,112600,511743330,13770,13770,13770,13770,25
|
|
20230919,112500,511399080,13770,13790,13800,13770,2296
|
|
20230919,112400,479748490,13790,13790,13800,13790,56
|
|
20230919,112300,478976170,13790,13800,13810,13790,328
|
|
20230919,112200,474449630,13810,13810,13810,13810,172
|
|
20230919,112100,472074310,13820,13820,13820,13820,142
|
|
20230919,112000,470111870,13830,13830,13830,13830,28
|
|
20230919,111900,469724630,13830,13830,13830,13830,0
|
|
20230919,111800,469724630,13830,13830,13830,13830,0
|
|
20230919,111700,469724630,13830,13820,13830,13820,379
|
|
20230919,111600,464486660,13820,13820,13820,13820,0
|
|
20230919,111500,464486660,13820,13820,13820,13820,25
|
|
20230919,111400,464141160,13810,13810,13810,13810,0
|
|
20230919,111300,464141160,13810,13820,13820,13810,27
|
|
20230919,111200,463768070,13820,13820,13820,13820,21
|
|
20230919,111100,463477850,13820,13820,13820,13820,1
|
|
20230919,111000,463464030,13810,13810,13810,13810,2
|
|
20230919,110900,463436410,13820,13820,13820,13820,0
|
|
20230919,110800,463436410,13820,13820,13820,13820,0
|
|
20230919,110700,463436410,13820,13820,13820,13820,30
|
|
20230919,110600,463021810,13820,13820,13820,13820,0
|
|
20230919,110500,463021810,13820,13820,13820,13820,18
|
|
20230919,110400,462773050,13810,13810,13810,13810,0
|
|
20230919,110300,462773050,13810,13830,13830,13810,1514
|
|
20230919,110200,441844890,13840,13840,13840,13840,2
|
|
20230919,110100,441817210,13840,13840,13840,13840,0
|
|
20230919,110000,441817210,13840,13840,13850,13840,20
|
|
20230919,105900,441540310,13860,13860,13860,13860,0
|
|
20230919,105800,441540310,13860,13860,13860,13860,862
|
|
20230919,105700,429592990,13860,13860,13860,13860,17
|
|
20230919,105600,429357370,13860,13860,13860,13860,0
|
|
20230919,105500,429357370,13860,13860,13860,13860,251
|
|
20230919,105400,425878510,13870,13870,13870,13870,10
|
|
20230919,105300,425739810,13860,13860,13860,13860,22
|
|
20230919,105200,425434890,13860,13860,13860,13860,0
|
|
20230919,105100,425434890,13860,13870,13870,13860,24
|
|
20230919,105000,425102240,13870,13870,13870,13870,1
|
|
20230919,104900,425088370,13860,13860,13860,13860,0
|
|
20230919,104800,425088370,13860,13870,13870,13860,33
|
|
20230919,104700,424630770,13860,13860,13860,13860,18
|
|
20230919,104600,424381290,13860,13860,13860,13860,0
|
|
20230919,104500,424381290,13860,13860,13860,13860,0
|
|
20230919,104400,424381290,13860,13900,13900,13860,23
|
|
20230919,104300,424062440,13890,13890,13890,13890,0
|
|
20230919,104200,424062440,13890,13890,13890,13890,33
|
|
20230919,104100,423604070,13860,13860,13860,13860,0
|
|
20230919,104000,423604070,13860,13860,13860,13860,0
|
|
20230919,103900,423604070,13860,13860,13860,13860,0
|
|
20230919,103800,423604070,13860,13860,13860,13860,0
|
|
20230919,103700,423604070,13860,13860,13860,13860,0
|
|
20230919,103600,423604070,13860,13860,13860,13860,10
|
|
20230919,103500,423465470,13990,13990,13990,13990,0
|
|
20230919,103400,423465470,13990,13990,13990,13990,0
|
|
20230919,103300,423465470,13990,13990,13990,13990,0
|
|
20230919,103200,423465470,13990,13960,13990,13960,28
|
|
20230919,103100,423074430,14000,13870,14000,13870,57
|
|
20230919,103000,422282400,13900,13900,13900,13900,0
|
|
20230919,102900,422282400,13900,13830,13900,13830,100
|
|
20230919,102800,420898430,13820,13820,13820,13820,0
|
|
20230919,102700,420898430,13820,13820,13820,13820,67
|
|
20230919,102600,419972490,13830,13830,13830,13830,0
|
|
20230919,102500,419972490,13830,13830,13830,13830,1
|
|
20230919,102400,419958660,13830,13830,13830,13830,21
|
|
20230919,102300,419668230,13840,13840,13840,13840,0
|
|
20230919,102200,419668230,13840,13840,13840,13840,0
|
|
20230919,102100,419668230,13840,13840,13840,13840,17
|
|
20230919,102000,419432950,13830,13830,13830,13830,4
|
|
20230919,101900,419377630,13830,13830,13830,13830,21
|
|
20230919,101800,419087200,13830,13830,13830,13830,40
|
|
20230919,101700,418534000,13870,13870,13870,13870,0
|
|
20230919,101600,418534000,13870,13890,13890,13870,106
|
|
20230919,101500,417063700,13890,13890,13890,13890,6
|
|
20230919,101400,416980360,13870,13880,13890,13870,183
|
|
20230919,101300,414439970,13890,13890,13890,13890,0
|
|
20230919,101200,414439970,13890,13890,13890,13890,6
|
|
20230919,101100,414356630,13880,13890,13890,13880,27
|
|
20230919,101000,413981710,13890,13890,13890,13890,4
|
|
20230919,100900,413926150,13880,13880,13880,13880,0
|
|
20230919,100800,413926150,13880,13900,13900,13880,51
|
|
20230919,100700,413217650,13910,13910,13910,13910,0
|
|
20230919,100600,413217650,13910,13910,13910,13910,0
|
|
20230919,100500,413217650,13910,13930,14000,13910,20
|
|
20230919,100400,412939020,14020,14020,14020,14020,3
|
|
20230919,100300,412896960,14060,13950,14060,13900,84
|
|
20230919,100200,411719510,14040,14020,14040,14020,121
|
|
20230919,100100,410021310,14040,14040,14040,14040,154
|
|
20230919,100000,407859150,14040,14040,14040,14040,183
|
|
20230919,095900,405289830,13970,13980,14000,13970,300
|
|
20230919,095800,401091740,14000,14000,14000,14000,11
|
|
20230919,095700,400937740,13990,13800,14000,13800,3659
|
|
20230919,095600,349814210,13800,13820,13820,13800,111
|
|
20230919,095500,348281590,13810,13830,13830,13810,400
|
|
20230919,095400,342754290,13820,13820,13820,13820,0
|
|
20230919,095300,342754290,13820,13820,13820,13820,30
|
|
20230919,095200,342339690,13840,13840,13840,13840,2
|
|
20230919,095100,342312010,13820,13820,13820,13820,0
|
|
20230919,095000,342312010,13820,13820,13820,13820,41
|
|
20230919,094900,341745390,13830,13860,13860,13830,465
|
|
20230919,094800,335311130,13880,13850,13880,13850,87
|
|
20230919,094700,334105840,13860,13860,13860,13860,143
|
|
20230919,094600,332123860,13900,13900,13900,13900,14
|
|
20230919,094500,331929260,13900,13900,13900,13900,0
|
|
20230919,094400,331929260,13900,13910,13980,13900,36
|
|
20230919,094300,331428450,14000,13890,14000,13890,500
|
|
20230919,094200,324434720,13900,13840,13900,13830,1491
|
|
20230919,094100,303758150,13830,13840,13840,13830,21
|
|
20230919,094000,303467590,13840,13860,13860,13840,58
|
|
20230919,093900,302664570,13860,13860,13860,13860,43
|
|
20230919,093800,302068590,13860,13870,13880,13860,49
|
|
20230919,093700,301389020,13860,13860,13860,13860,110
|
|
20230919,093600,299864420,13870,13870,13870,13870,19
|
|
20230919,093500,299600890,13900,13900,13900,13890,283
|
|
20230919,093400,295667570,13900,13900,13900,13900,0
|
|
20230919,093300,295667570,13900,13930,13930,13900,117
|
|
20230919,093200,294038250,13960,13960,13970,13960,23
|
|
20230919,093100,293717160,13960,13930,13960,13930,342
|
|
20230919,093000,288949540,13930,13960,13960,13910,367
|
|
20230919,092900,283839000,13940,13940,13940,13940,0
|
|
20230919,092800,283839000,13940,13940,13940,13940,9
|
|
20230919,092700,283713540,13990,13950,13990,13950,42
|
|
20230919,092600,283126980,13950,13950,13950,13950,1
|
|
20230919,092500,283113030,13950,13960,13970,13950,128
|
|
20230919,092400,281326960,14000,14000,14000,14000,0
|
|
20230919,092300,281326960,14000,13940,14000,13940,196
|
|
20230919,092200,278585600,13900,13920,13940,13900,50
|
|
20230919,092100,277889670,13900,13840,13900,13840,261
|
|
20230919,092000,274264730,13820,13820,13820,13820,0
|
|
20230919,091900,274264730,13820,13820,13820,13820,0
|
|
20230919,091800,274264730,13820,13820,13820,13820,0
|
|
20230919,091700,274264730,13820,13820,13820,13810,204
|
|
20230919,091600,271446970,13810,13880,13880,13810,368
|
|
20230919,091500,266343550,13900,13950,13950,13900,506
|
|
20230919,091400,259289600,13950,14000,14000,13950,63
|
|
20230919,091300,258410500,14010,14020,14020,14010,40
|
|
20230919,091200,257849960,13940,13980,14030,13940,172
|
|
20230919,091100,255449760,13990,13990,13990,13990,0
|
|
20230919,091000,255449760,13990,13970,13990,13970,253
|
|
20230919,090900,251915070,13900,13910,13910,13900,363
|
|
20230919,090800,246868620,14000,13940,14000,13910,119
|
|
20230919,090700,245204960,13930,13890,13930,13870,519
|
|
20230919,090600,237994970,13880,13880,13880,13870,9
|
|
20230919,090500,237870090,13920,13910,13920,13910,194
|
|
20230919,090400,235169800,13920,13870,13940,13850,312
|
|
20230919,090300,230845120,13960,13960,14070,13900,226
|
|
20230919,090200,227693490,14090,13980,14150,13960,523
|
|
20230919,090100,220381100,13970,13780,13970,13780,2559
|
|
20230919,090000,184861530,13780,13650,13810,13620,13528
|