693 lines
37 KiB
CSV
693 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,203000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,202900,5473656490,13930,13930,13930,13930,0
|
|
20230825,202800,5473656490,13930,13930,13930,13930,0
|
|
20230825,202700,5473656490,13930,13930,13930,13930,0
|
|
20230825,202600,5473656490,13930,13930,13930,13930,0
|
|
20230825,202500,5473656490,13930,13930,13930,13930,0
|
|
20230825,202400,5473656490,13930,13930,13930,13930,0
|
|
20230825,202300,5473656490,13930,13930,13930,13930,0
|
|
20230825,202200,5473656490,13930,13930,13930,13930,0
|
|
20230825,202100,5473656490,13930,13930,13930,13930,0
|
|
20230825,202000,5473656490,13930,13930,13930,13930,0
|
|
20230825,201900,5473656490,13930,13930,13930,13930,0
|
|
20230825,201800,5473656490,13930,13930,13930,13930,0
|
|
20230825,201700,5473656490,13930,13930,13930,13930,0
|
|
20230825,201600,5473656490,13930,13930,13930,13930,0
|
|
20230825,201500,5473656490,13930,13930,13930,13930,0
|
|
20230825,201400,5473656490,13930,13930,13930,13930,0
|
|
20230825,201300,5473656490,13930,13930,13930,13930,0
|
|
20230825,201200,5473656490,13930,13930,13930,13930,0
|
|
20230825,201100,5473656490,13930,13930,13930,13930,0
|
|
20230825,201000,5473656490,13930,13930,13930,13930,0
|
|
20230825,200900,5473656490,13930,13930,13930,13930,0
|
|
20230825,200800,5473656490,13930,13930,13930,13930,0
|
|
20230825,200700,5473656490,13930,13930,13930,13930,0
|
|
20230825,200600,5473656490,13930,13930,13930,13930,0
|
|
20230825,200500,5473656490,13930,13930,13930,13930,0
|
|
20230825,200400,5473656490,13930,13930,13930,13930,0
|
|
20230825,200300,5473656490,13930,13930,13930,13930,0
|
|
20230825,200200,5473656490,13930,13930,13930,13930,0
|
|
20230825,200100,5473656490,13930,13930,13930,13930,0
|
|
20230825,200000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,195900,5473656490,13930,13930,13930,13930,0
|
|
20230825,195800,5473656490,13930,13930,13930,13930,0
|
|
20230825,195700,5473656490,13930,13930,13930,13930,0
|
|
20230825,195600,5473656490,13930,13930,13930,13930,0
|
|
20230825,195500,5473656490,13930,13930,13930,13930,0
|
|
20230825,195400,5473656490,13930,13930,13930,13930,0
|
|
20230825,195300,5473656490,13930,13930,13930,13930,0
|
|
20230825,195200,5473656490,13930,13930,13930,13930,0
|
|
20230825,195100,5473656490,13930,13930,13930,13930,0
|
|
20230825,195000,5473656490,13930,13930,13930,13930,0
|
|
20230825,194900,5473656490,13930,13930,13930,13930,0
|
|
20230825,194800,5473656490,13930,13930,13930,13930,0
|
|
20230825,194700,5473656490,13930,13930,13930,13930,0
|
|
20230825,194600,5473656490,13930,13930,13930,13930,0
|
|
20230825,194500,5473656490,13930,13930,13930,13930,0
|
|
20230825,194400,5473656490,13930,13930,13930,13930,0
|
|
20230825,194300,5473656490,13930,13930,13930,13930,0
|
|
20230825,194200,5473656490,13930,13930,13930,13930,0
|
|
20230825,194100,5473656490,13930,13930,13930,13930,0
|
|
20230825,194000,5473656490,13930,13930,13930,13930,0
|
|
20230825,193900,5473656490,13930,13930,13930,13930,0
|
|
20230825,193800,5473656490,13930,13930,13930,13930,0
|
|
20230825,193700,5473656490,13930,13930,13930,13930,0
|
|
20230825,193600,5473656490,13930,13930,13930,13930,0
|
|
20230825,193500,5473656490,13930,13930,13930,13930,0
|
|
20230825,193400,5473656490,13930,13930,13930,13930,0
|
|
20230825,193300,5473656490,13930,13930,13930,13930,0
|
|
20230825,193200,5473656490,13930,13930,13930,13930,0
|
|
20230825,193100,5473656490,13930,13930,13930,13930,0
|
|
20230825,193000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,192900,5473656490,13930,13930,13930,13930,0
|
|
20230825,192800,5473656490,13930,13930,13930,13930,0
|
|
20230825,192700,5473656490,13930,13930,13930,13930,0
|
|
20230825,192600,5473656490,13930,13930,13930,13930,0
|
|
20230825,192500,5473656490,13930,13930,13930,13930,0
|
|
20230825,192400,5473656490,13930,13930,13930,13930,0
|
|
20230825,192300,5473656490,13930,13930,13930,13930,0
|
|
20230825,192200,5473656490,13930,13930,13930,13930,0
|
|
20230825,192100,5473656490,13930,13930,13930,13930,0
|
|
20230825,192000,5473656490,13930,13930,13930,13930,0
|
|
20230825,191900,5473656490,13930,13930,13930,13930,0
|
|
20230825,191800,5473656490,13930,13930,13930,13930,0
|
|
20230825,191700,5473656490,13930,13930,13930,13930,0
|
|
20230825,191600,5473656490,13930,13930,13930,13930,0
|
|
20230825,191500,5473656490,13930,13930,13930,13930,0
|
|
20230825,191400,5473656490,13930,13930,13930,13930,0
|
|
20230825,191300,5473656490,13930,13930,13930,13930,0
|
|
20230825,191200,5473656490,13930,13930,13930,13930,0
|
|
20230825,191100,5473656490,13930,13930,13930,13930,0
|
|
20230825,191000,5473656490,13930,13930,13930,13930,0
|
|
20230825,190900,5473656490,13930,13930,13930,13930,0
|
|
20230825,190800,5473656490,13930,13930,13930,13930,0
|
|
20230825,190700,5473656490,13930,13930,13930,13930,0
|
|
20230825,190600,5473656490,13930,13930,13930,13930,0
|
|
20230825,190500,5473656490,13930,13930,13930,13930,0
|
|
20230825,190400,5473656490,13930,13930,13930,13930,0
|
|
20230825,190300,5473656490,13930,13930,13930,13930,0
|
|
20230825,190200,5473656490,13930,13930,13930,13930,0
|
|
20230825,190100,5473656490,13930,13930,13930,13930,0
|
|
20230825,190000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,185900,5473656490,13930,13930,13930,13930,0
|
|
20230825,185800,5473656490,13930,13930,13930,13930,0
|
|
20230825,185700,5473656490,13930,13930,13930,13930,0
|
|
20230825,185600,5473656490,13930,13930,13930,13930,0
|
|
20230825,185500,5473656490,13930,13930,13930,13930,0
|
|
20230825,185400,5473656490,13930,13930,13930,13930,0
|
|
20230825,185300,5473656490,13930,13930,13930,13930,0
|
|
20230825,185200,5473656490,13930,13930,13930,13930,0
|
|
20230825,185100,5473656490,13930,13930,13930,13930,0
|
|
20230825,185000,5473656490,13930,13930,13930,13930,0
|
|
20230825,184900,5473656490,13930,13930,13930,13930,0
|
|
20230825,184800,5473656490,13930,13930,13930,13930,0
|
|
20230825,184700,5473656490,13930,13930,13930,13930,0
|
|
20230825,184600,5473656490,13930,13930,13930,13930,0
|
|
20230825,184500,5473656490,13930,13930,13930,13930,0
|
|
20230825,184400,5473656490,13930,13930,13930,13930,0
|
|
20230825,184300,5473656490,13930,13930,13930,13930,0
|
|
20230825,184200,5473656490,13930,13930,13930,13930,0
|
|
20230825,184100,5473656490,13930,13930,13930,13930,0
|
|
20230825,184000,5473656490,13930,13930,13930,13930,0
|
|
20230825,183900,5473656490,13930,13930,13930,13930,0
|
|
20230825,183800,5473656490,13930,13930,13930,13930,0
|
|
20230825,183700,5473656490,13930,13930,13930,13930,0
|
|
20230825,183600,5473656490,13930,13930,13930,13930,0
|
|
20230825,183500,5473656490,13930,13930,13930,13930,0
|
|
20230825,183400,5473656490,13930,13930,13930,13930,0
|
|
20230825,183300,5473656490,13930,13930,13930,13930,0
|
|
20230825,183200,5473656490,13930,13930,13930,13930,0
|
|
20230825,183100,5473656490,13930,13930,13930,13930,0
|
|
20230825,183000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,182900,5473656490,13930,13930,13930,13930,0
|
|
20230825,182800,5473656490,13930,13930,13930,13930,0
|
|
20230825,182700,5473656490,13930,13930,13930,13930,0
|
|
20230825,182600,5473656490,13930,13930,13930,13930,0
|
|
20230825,182500,5473656490,13930,13930,13930,13930,0
|
|
20230825,182400,5473656490,13930,13930,13930,13930,0
|
|
20230825,182300,5473656490,13930,13930,13930,13930,0
|
|
20230825,182200,5473656490,13930,13930,13930,13930,0
|
|
20230825,182100,5473656490,13930,13930,13930,13930,0
|
|
20230825,182000,5473656490,13930,13930,13930,13930,0
|
|
20230825,181900,5473656490,13930,13930,13930,13930,0
|
|
20230825,181800,5473656490,13930,13930,13930,13930,0
|
|
20230825,181700,5473656490,13930,13930,13930,13930,0
|
|
20230825,181600,5473656490,13930,13930,13930,13930,0
|
|
20230825,181500,5473656490,13930,13930,13930,13930,0
|
|
20230825,181400,5473656490,13930,13930,13930,13930,0
|
|
20230825,181300,5473656490,13930,13930,13930,13930,0
|
|
20230825,181200,5473656490,13930,13930,13930,13930,0
|
|
20230825,181100,5473656490,13930,13930,13930,13930,0
|
|
20230825,181000,5473656490,13930,13930,13930,13930,0
|
|
20230825,180900,5473656490,13930,13930,13930,13930,0
|
|
20230825,180800,5473656490,13930,13930,13930,13930,0
|
|
20230825,180700,5473656490,13930,13930,13930,13930,0
|
|
20230825,180600,5473656490,13930,13930,13930,13930,0
|
|
20230825,180500,5473656490,13930,13930,13930,13930,0
|
|
20230825,180400,5473656490,13930,13930,13930,13930,0
|
|
20230825,180300,5473656490,13930,13930,13930,13930,0
|
|
20230825,180200,5473656490,13930,13930,13930,13930,0
|
|
20230825,180100,5473656490,13930,13930,13930,13930,0
|
|
20230825,180000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,175900,5473656490,13930,13930,13930,13930,0
|
|
20230825,175800,5473656490,13930,13930,13930,13930,0
|
|
20230825,175700,5473656490,13930,13930,13930,13930,0
|
|
20230825,175600,5473656490,13930,13930,13930,13930,0
|
|
20230825,175500,5473656490,13930,13930,13930,13930,0
|
|
20230825,175400,5473656490,13930,13930,13930,13930,0
|
|
20230825,175300,5473656490,13930,13930,13930,13930,0
|
|
20230825,175200,5473656490,13930,13930,13930,13930,0
|
|
20230825,175100,5473656490,13930,13930,13930,13930,0
|
|
20230825,175000,5473656490,13930,13930,13930,13930,0
|
|
20230825,174900,5473656490,13930,13930,13930,13930,0
|
|
20230825,174800,5473656490,13930,13930,13930,13930,0
|
|
20230825,174700,5473656490,13930,13930,13930,13930,0
|
|
20230825,174600,5473656490,13930,13930,13930,13930,0
|
|
20230825,174500,5473656490,13930,13930,13930,13930,0
|
|
20230825,174400,5473656490,13930,13930,13930,13930,0
|
|
20230825,174300,5473656490,13930,13930,13930,13930,0
|
|
20230825,174200,5473656490,13930,13930,13930,13930,0
|
|
20230825,174100,5473656490,13930,13930,13930,13930,0
|
|
20230825,174000,5473656490,13930,13930,13930,13930,0
|
|
20230825,173900,5473656490,13930,13930,13930,13930,0
|
|
20230825,173800,5473656490,13930,13930,13930,13930,0
|
|
20230825,173700,5473656490,13930,13930,13930,13930,0
|
|
20230825,173600,5473656490,13930,13930,13930,13930,0
|
|
20230825,173500,5473656490,13930,13930,13930,13930,0
|
|
20230825,173400,5473656490,13930,13930,13930,13930,0
|
|
20230825,173300,5473656490,13930,13930,13930,13930,0
|
|
20230825,173200,5473656490,13930,13930,13930,13930,0
|
|
20230825,173100,5473656490,13930,13930,13930,13930,0
|
|
20230825,173000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,172900,5473656490,13930,13930,13930,13930,0
|
|
20230825,172800,5473656490,13930,13930,13930,13930,0
|
|
20230825,172700,5473656490,13930,13930,13930,13930,0
|
|
20230825,172600,5473656490,13930,13930,13930,13930,0
|
|
20230825,172500,5473656490,13930,13930,13930,13930,0
|
|
20230825,172400,5473656490,13930,13930,13930,13930,0
|
|
20230825,172300,5473656490,13930,13930,13930,13930,0
|
|
20230825,172200,5473656490,13930,13930,13930,13930,0
|
|
20230825,172100,5473656490,13930,13930,13930,13930,0
|
|
20230825,172000,5473656490,13930,13930,13930,13930,0
|
|
20230825,171900,5473656490,13930,13930,13930,13930,0
|
|
20230825,171800,5473656490,13930,13930,13930,13930,0
|
|
20230825,171700,5473656490,13930,13930,13930,13930,0
|
|
20230825,171600,5473656490,13930,13930,13930,13930,0
|
|
20230825,171500,5473656490,13930,13930,13930,13930,0
|
|
20230825,171400,5473656490,13930,13930,13930,13930,0
|
|
20230825,171300,5473656490,13930,13930,13930,13930,0
|
|
20230825,171200,5473656490,13930,13930,13930,13930,0
|
|
20230825,171100,5473656490,13930,13930,13930,13930,0
|
|
20230825,171000,5473656490,13930,13930,13930,13930,0
|
|
20230825,170900,5473656490,13930,13930,13930,13930,0
|
|
20230825,170800,5473656490,13930,13930,13930,13930,0
|
|
20230825,170700,5473656490,13930,13930,13930,13930,0
|
|
20230825,170600,5473656490,13930,13930,13930,13930,0
|
|
20230825,170500,5473656490,13930,13930,13930,13930,0
|
|
20230825,170400,5473656490,13930,13930,13930,13930,0
|
|
20230825,170300,5473656490,13930,13930,13930,13930,0
|
|
20230825,170200,5473656490,13930,13930,13930,13930,0
|
|
20230825,170100,5473656490,13930,13930,13930,13930,0
|
|
20230825,170000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,165900,5473656490,13930,13930,13930,13930,0
|
|
20230825,165800,5473656490,13930,13930,13930,13930,0
|
|
20230825,165700,5473656490,13930,13930,13930,13930,0
|
|
20230825,165600,5473656490,13930,13930,13930,13930,0
|
|
20230825,165500,5473656490,13930,13930,13930,13930,0
|
|
20230825,165400,5473656490,13930,13930,13930,13930,0
|
|
20230825,165300,5473656490,13930,13930,13930,13930,0
|
|
20230825,165200,5473656490,13930,13930,13930,13930,0
|
|
20230825,165100,5473656490,13930,13930,13930,13930,0
|
|
20230825,165000,5473656490,13930,13930,13930,13930,0
|
|
20230825,164900,5473656490,13930,13930,13930,13930,0
|
|
20230825,164800,5473656490,13930,13930,13930,13930,0
|
|
20230825,164700,5473656490,13930,13930,13930,13930,0
|
|
20230825,164600,5473656490,13930,13930,13930,13930,0
|
|
20230825,164500,5473656490,13930,13930,13930,13930,0
|
|
20230825,164400,5473656490,13930,13930,13930,13930,0
|
|
20230825,164300,5473656490,13930,13930,13930,13930,0
|
|
20230825,164200,5473656490,13930,13930,13930,13930,0
|
|
20230825,164100,5473656490,13930,13930,13930,13930,0
|
|
20230825,164000,5473656490,13930,13930,13930,13930,0
|
|
20230825,163900,5473656490,13930,13930,13930,13930,0
|
|
20230825,163800,5473656490,13930,13930,13930,13930,0
|
|
20230825,163700,5473656490,13930,13930,13930,13930,0
|
|
20230825,163600,5473656490,13930,13930,13930,13930,0
|
|
20230825,163500,5473656490,13930,13930,13930,13930,0
|
|
20230825,163400,5473656490,13930,13930,13930,13930,0
|
|
20230825,163300,5473656490,13930,13930,13930,13930,0
|
|
20230825,163200,5473656490,13930,13930,13930,13930,0
|
|
20230825,163100,5473656490,13930,13930,13930,13930,0
|
|
20230825,163000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,162900,5473656490,13930,13930,13930,13930,0
|
|
20230825,162800,5473656490,13930,13930,13930,13930,0
|
|
20230825,162700,5473656490,13930,13930,13930,13930,0
|
|
20230825,162600,5473656490,13930,13930,13930,13930,0
|
|
20230825,162500,5473656490,13930,13930,13930,13930,0
|
|
20230825,162400,5473656490,13930,13930,13930,13930,0
|
|
20230825,162300,5473656490,13930,13930,13930,13930,0
|
|
20230825,162200,5473656490,13930,13930,13930,13930,0
|
|
20230825,162100,5473656490,13930,13930,13930,13930,0
|
|
20230825,162000,5473656490,13930,13930,13930,13930,0
|
|
20230825,161900,5473656490,13930,13930,13930,13930,0
|
|
20230825,161800,5473656490,13930,13930,13930,13930,0
|
|
20230825,161700,5473656490,13930,13930,13930,13930,0
|
|
20230825,161600,5473656490,13930,13930,13930,13930,0
|
|
20230825,161500,5473656490,13930,13930,13930,13930,0
|
|
20230825,161400,5473656490,13930,13930,13930,13930,0
|
|
20230825,161300,5473656490,13930,13930,13930,13930,0
|
|
20230825,161200,5473656490,13930,13930,13930,13930,0
|
|
20230825,161100,5473656490,13930,13930,13930,13930,0
|
|
20230825,161000,5473656490,13930,13930,13930,13930,0
|
|
20230825,160900,5473656490,13930,13930,13930,13930,0
|
|
20230825,160800,5473656490,13930,13930,13930,13930,0
|
|
20230825,160700,5473656490,13930,13930,13930,13930,0
|
|
20230825,160600,5473656490,13930,13930,13930,13930,0
|
|
20230825,160500,5473656490,13930,13930,13930,13930,0
|
|
20230825,160400,5473656490,13930,13930,13930,13930,0
|
|
20230825,160300,5473656490,13930,13930,13930,13930,0
|
|
20230825,160200,5473656490,13930,13930,13930,13930,0
|
|
20230825,160100,5473656490,13930,13930,13930,13930,0
|
|
20230825,160000,5473656490,13930,13930,13930,13930,3896
|
|
20230825,155900,5473656490,13930,13930,13930,13930,0
|
|
20230825,155800,5473656490,13930,13930,13930,13930,0
|
|
20230825,155700,5473656490,13930,13930,13930,13930,0
|
|
20230825,155600,5473656490,13930,13930,13930,13930,0
|
|
20230825,155500,5473656490,13930,13930,13930,13930,0
|
|
20230825,155400,5473656490,13930,13930,13930,13930,0
|
|
20230825,155300,5473656490,13930,13930,13930,13930,0
|
|
20230825,155200,5473656490,13930,13930,13930,13930,0
|
|
20230825,155100,5473656490,13930,13930,13930,13930,0
|
|
20230825,155000,5473656490,13930,13930,13930,13930,0
|
|
20230825,154900,5473656490,13930,13930,13930,13930,0
|
|
20230825,154800,5473656490,13930,13930,13930,13930,0
|
|
20230825,154700,5473656490,13930,13930,13930,13930,0
|
|
20230825,154600,5473656490,13930,13930,13930,13930,0
|
|
20230825,154500,5473656490,13930,13930,13930,13930,0
|
|
20230825,154400,5473656490,13930,13930,13930,13930,0
|
|
20230825,154300,5473656490,13930,13930,13930,13930,0
|
|
20230825,154200,5473656490,13930,13930,13930,13930,0
|
|
20230825,154100,5473656490,13930,13930,13930,13930,0
|
|
20230825,154000,5473656490,13930,13930,13930,13930,0
|
|
20230825,153900,5473656490,13930,13930,13930,13930,0
|
|
20230825,153800,5473656490,13930,13930,13930,13930,0
|
|
20230825,153700,5473656490,13930,13930,13930,13930,0
|
|
20230825,153600,5473656490,13930,13930,13930,13930,0
|
|
20230825,153500,5473656490,13930,13930,13930,13930,0
|
|
20230825,153400,5473656490,13930,13930,13930,13930,0
|
|
20230825,153300,5473656490,13930,13930,13930,13930,0
|
|
20230825,153200,5473656490,13930,13930,13930,13930,0
|
|
20230825,153100,5473656490,13930,13930,13930,13930,0
|
|
20230825,153000,5473656490,13930,13930,13930,13930,7792
|
|
20230825,152900,5419385210,13910,13910,13910,13910,0
|
|
20230825,152800,5419385210,13910,13910,13910,13910,0
|
|
20230825,152700,5419385210,13910,13910,13910,13910,0
|
|
20230825,152600,5419385210,13910,13910,13910,13910,0
|
|
20230825,152500,5419385210,13910,13910,13910,13910,0
|
|
20230825,152400,5419385210,13910,13910,13910,13910,0
|
|
20230825,152300,5419385210,13910,13910,13910,13910,0
|
|
20230825,152200,5419385210,13910,13910,13910,13910,0
|
|
20230825,152100,5419385210,13910,13910,13910,13910,0
|
|
20230825,152000,5419385210,13910,13910,13910,13910,0
|
|
20230825,151900,5419385210,13910,13920,13930,13900,2913
|
|
20230825,151800,5378865350,13930,13930,13930,13910,74
|
|
20230825,151700,5377835320,13910,13950,13950,13910,2562
|
|
20230825,151600,5342152660,13940,13950,13950,13940,170
|
|
20230825,151500,5339781660,13950,13950,13950,13950,221
|
|
20230825,151400,5336698710,13940,13950,13950,13940,750
|
|
20230825,151300,5326238750,13950,13950,13950,13940,261
|
|
20230825,151200,5322598120,13950,13940,13950,13930,363
|
|
20230825,151100,5317538640,13940,13940,13940,13930,351
|
|
20230825,151000,5312645780,13940,13940,13940,13930,325
|
|
20230825,150900,5308116490,13940,13950,13950,13930,434
|
|
20230825,150800,5302066620,13950,13960,13960,13940,579
|
|
20230825,150700,5293989650,13960,13960,13960,13930,506
|
|
20230825,150600,5286931890,13960,13930,13960,13930,191
|
|
20230825,150500,5284268150,13930,13960,13960,13920,823
|
|
20230825,150400,5272798930,13940,13980,13980,13940,1561
|
|
20230825,150300,5251009230,13980,13990,13990,13980,559
|
|
20230825,150200,5243192890,13990,13990,13990,13980,609
|
|
20230825,150100,5234678430,13980,13990,13990,13980,366
|
|
20230825,150000,5229561190,13970,13990,13990,13970,1264
|
|
20230825,145900,5211898120,13990,14010,14010,13980,927
|
|
20230825,145800,5198930790,14010,13990,14020,13990,845
|
|
20230825,145700,5187098100,13980,13990,14000,13980,355
|
|
20230825,145600,5182131750,14000,14000,14000,14000,289
|
|
20230825,145500,5178085750,14000,14000,14020,13990,1188
|
|
20230825,145400,5161458040,14020,14020,14020,14000,485
|
|
20230825,145300,5154662610,14010,14000,14010,13990,621
|
|
20230825,145200,5145967230,14010,13990,14020,13990,1173
|
|
20230825,145100,5129549460,13990,13980,13990,13980,35
|
|
20230825,145000,5129059830,13990,13960,14020,13960,524
|
|
20230825,144900,5121730660,13960,13970,13970,13950,489
|
|
20230825,144800,5114903770,13970,14000,14000,13970,920
|
|
20230825,144700,5102029740,14020,14010,14020,14000,984
|
|
20230825,144600,5088245390,14020,13970,14030,13970,192
|
|
20230825,144500,5085555210,13980,13970,13980,13970,119
|
|
20230825,144400,5083891760,13960,13950,13970,13950,232
|
|
20230825,144300,5080652990,13950,13960,13960,13930,1331
|
|
20230825,144200,5062088480,13950,13960,13970,13950,1952
|
|
20230825,144100,5034839230,13960,13960,13960,13950,1547
|
|
20230825,144000,5013243520,13960,13960,13960,13960,211
|
|
20230825,143900,5010297960,13950,13960,13960,13950,478
|
|
20230825,143800,5003625130,13950,13960,13960,13950,326
|
|
20230825,143700,4999074280,13960,13960,13960,13950,1585
|
|
20230825,143600,4976947820,13970,13970,13970,13960,204
|
|
20230825,143500,4974098270,13970,13970,13970,13950,797
|
|
20230825,143400,4962972450,13970,13960,13970,13960,310
|
|
20230825,143300,4958642670,13970,13960,13980,13960,416
|
|
20230825,143200,4952831710,13980,13970,13980,13960,453
|
|
20230825,143100,4946504350,13970,13990,14000,13970,770
|
|
20230825,143000,4935736840,14000,14030,14030,13980,713
|
|
20230825,142900,4925757820,14030,13990,14030,13990,132
|
|
20230825,142800,4923909420,14030,14040,14040,14000,2218
|
|
20230825,142700,4892831830,14020,14030,14050,14020,606
|
|
20230825,142600,4884329000,14030,14050,14050,14020,605
|
|
20230825,142500,4875836140,14050,14030,14050,14030,367
|
|
20230825,142400,4870685140,14050,14050,14050,14030,573
|
|
20230825,142300,4862639610,14050,14060,14060,14020,868
|
|
20230825,142200,4850444060,14060,14060,14060,14030,2406
|
|
20230825,142100,4816635970,14070,14010,14070,14010,1607
|
|
20230825,142000,4794110750,14000,13990,14000,13980,858
|
|
20230825,141900,4782103700,13990,13980,13990,13980,126
|
|
20230825,141800,4780341520,13980,13980,13990,13980,481
|
|
20230825,141700,4773616160,13990,13980,13990,13980,1481
|
|
20230825,141600,4752906460,13990,13970,13990,13970,331
|
|
20230825,141500,4748281930,13970,13960,13970,13960,160
|
|
20230825,141400,4746047300,13970,13960,13970,13960,359
|
|
20230825,141300,4741034750,13960,13950,13960,13950,117
|
|
20230825,141200,4739401890,13950,13960,13960,13950,65
|
|
20230825,141100,4738494810,13960,13960,13960,13950,545
|
|
20230825,141000,4730890180,13960,13960,13960,13950,149
|
|
20230825,140900,4728810280,13960,13960,13960,13950,294
|
|
20230825,140800,4724707730,13960,13960,13960,13960,76
|
|
20230825,140700,4723646770,13950,13960,13960,13950,151
|
|
20230825,140600,4721538910,13960,13950,13960,13950,852
|
|
20230825,140500,4709652160,13950,13960,13960,13950,574
|
|
20230825,140400,4701644430,13960,13960,13960,13950,560
|
|
20230825,140300,4693829980,13960,13950,13960,13950,154
|
|
20230825,140200,4691680880,13960,13960,13960,13950,498
|
|
20230825,140100,4684733020,13960,13970,13970,13960,395
|
|
20230825,140000,4679218010,13970,13970,13990,13970,624
|
|
20230825,135900,4670500350,13990,13990,13990,13960,255
|
|
20230825,135800,4666938270,13990,14000,14000,13980,440
|
|
20230825,135700,4660781860,13990,14000,14000,13990,1209
|
|
20230825,135600,4643866440,14000,14000,14000,13990,597
|
|
20230825,135500,4635509100,13990,13990,14000,13990,468
|
|
20230825,135400,4628959620,13990,13980,13990,13980,129
|
|
20230825,135300,4627154940,13980,14000,14010,13980,1291
|
|
20230825,135200,4609086220,14000,13990,14000,13980,824
|
|
20230825,135100,4597557420,13990,14000,14000,13990,316
|
|
20230825,135000,4593134910,14000,14000,14000,14000,367
|
|
20230825,134900,4587996910,14010,14020,14020,14000,1421
|
|
20230825,134800,4568081460,14020,14030,14030,14020,501
|
|
20230825,134700,4561053010,14020,14030,14030,14020,251
|
|
20230825,134600,4557533360,14030,14030,14030,14020,619
|
|
20230825,134500,4548854020,14030,14030,14030,14020,351
|
|
20230825,134400,4543931490,14030,14020,14030,14020,449
|
|
20230825,134300,4537635120,14030,14030,14030,14020,288
|
|
20230825,134200,4533595110,14030,14050,14050,14030,1144
|
|
20230825,134100,4517530370,14060,14060,14060,14050,366
|
|
20230825,134000,4512386370,14060,14050,14060,14050,272
|
|
20230825,133900,4508563820,14050,14050,14060,14050,112
|
|
20230825,133800,4506989760,14050,14060,14060,14040,780
|
|
20230825,133700,4496027330,14060,14010,14060,14010,197
|
|
20230825,133600,4493262920,14010,14050,14050,14010,2053
|
|
20230825,133500,4464427490,14050,14050,14060,14050,141
|
|
20230825,133400,4462446270,14060,14040,14060,14040,257
|
|
20230825,133300,4458834210,14040,14050,14060,14040,275
|
|
20230825,133200,4454971600,14050,14000,14050,14000,362
|
|
20230825,133100,4449895780,14000,14000,14000,13990,264
|
|
20230825,133000,4446200540,14000,13980,14000,13970,387
|
|
20230825,132900,4440790970,13970,13980,13980,13970,140
|
|
20230825,132800,4438834480,13980,13970,13980,13970,238
|
|
20230825,132700,4435509360,13970,13960,13980,13950,725
|
|
20230825,132600,4425394530,13980,14000,14000,13940,1432
|
|
20230825,132500,4405372750,14000,14020,14020,13990,927
|
|
20230825,132400,4392389020,14030,14020,14030,14000,679
|
|
20230825,132300,4382868640,14030,14030,14030,14030,75
|
|
20230825,132200,4381816390,14030,14030,14030,14010,540
|
|
20230825,132100,4374241460,14040,14040,14060,14040,539
|
|
20230825,132000,4366669760,14040,14070,14080,14040,1739
|
|
20230825,131900,4342211210,14070,14080,14090,14060,1700
|
|
20230825,131800,4318285240,14080,14030,14080,14030,1137
|
|
20230825,131700,4302315440,14030,13990,14030,13990,174
|
|
20230825,131600,4299876580,14010,14000,14010,14000,561
|
|
20230825,131500,4292022530,14000,14000,14000,13990,374
|
|
20230825,131400,4286786650,14000,14000,14000,13990,333
|
|
20230825,131300,4282125740,14000,13990,14020,13990,416
|
|
20230825,131200,4276301540,13990,13930,14000,13930,3246
|
|
20230825,131100,4230975470,13920,13910,13920,13910,1680
|
|
20230825,131000,4207599520,13900,13900,13910,13900,305
|
|
20230825,130900,4203358570,13910,13900,13910,13900,727
|
|
20230825,130800,4193252540,13910,13900,13910,13900,1027
|
|
20230825,130700,4178975770,13900,13900,13910,13900,293
|
|
20230825,130600,4174901170,13900,13910,13910,13900,312
|
|
20230825,130500,4170563770,13900,13910,13910,13900,163
|
|
20230825,130400,4168296750,13910,13900,13910,13900,284
|
|
20230825,130300,4164347260,13900,13910,13910,13900,332
|
|
20230825,130200,4159732370,13910,13920,13920,13910,1214
|
|
20230825,130100,4142840700,13910,13900,13920,13900,297
|
|
20230825,130000,4138707430,13900,13890,13910,13890,794
|
|
20230825,125900,4127670320,13890,13890,13890,13880,249
|
|
20230825,125800,4124213530,13890,13900,13910,13890,324
|
|
20230825,125700,4119710640,13870,13920,13920,13870,1141
|
|
20230825,125600,4103859400,13920,13910,13920,13910,618
|
|
20230825,125500,4095261680,13910,13910,13920,13910,230
|
|
20230825,125400,4092060820,13910,13910,13920,13910,348
|
|
20230825,125300,4087218140,13920,13900,13920,13900,594
|
|
20230825,125200,4078954250,13900,13910,13910,13900,548
|
|
20230825,125100,4071334960,13910,13900,13910,13900,351
|
|
20230825,125000,4066455060,13900,13880,13900,13880,565
|
|
20230825,124900,4058608550,13880,13890,13890,13880,668
|
|
20230825,124800,4049333220,13900,13880,13900,13850,3031
|
|
20230825,124700,4007255180,13880,13850,13880,13850,410
|
|
20230825,124600,4001566080,13850,13820,13850,13820,641
|
|
20230825,124500,3992690280,13820,13800,13820,13800,3632
|
|
20230825,124400,3942561060,13800,13820,13820,13800,198
|
|
20230825,124300,3939827280,13800,13820,13840,13800,1653
|
|
20230825,124200,3916997850,13820,13830,13850,13810,396
|
|
20230825,124100,3911524550,13830,13840,13840,13810,581
|
|
20230825,124000,3903497370,13830,13850,13850,13830,279
|
|
20230825,123900,3899636710,13840,13880,13880,13840,250
|
|
20230825,123800,3896174090,13890,13900,13900,13860,114
|
|
20230825,123700,3894593570,13900,13900,13900,13840,212
|
|
20230825,123600,3891647430,13900,13880,13900,13850,5950
|
|
20230825,123500,3809236930,13860,13850,13900,13810,985
|
|
20230825,123400,3795616490,13900,13880,13900,13840,1032
|
|
20230825,123300,3781316420,13850,13890,13890,13850,739
|
|
20230825,123200,3771070280,13890,13920,13920,13890,1839
|
|
20230825,123100,3745510030,13920,13940,13940,13920,2671
|
|
20230825,123000,3708309190,13930,13940,13940,13930,637
|
|
20230825,122900,3699433620,13950,13950,13950,13950,219
|
|
20230825,122800,3696378570,13940,13950,13950,13940,61
|
|
20230825,122700,3695527640,13940,13970,13970,13940,601
|
|
20230825,122600,3687143640,13950,13970,13970,13950,191
|
|
20230825,122500,3684477280,13950,13950,13970,13940,282
|
|
20230825,122400,3680544620,13940,13950,13950,13940,172
|
|
20230825,122300,3678146750,13940,13960,13960,13940,608
|
|
20230825,122200,3669669970,13950,13970,13970,13950,878
|
|
20230825,122100,3657420240,13950,13980,13980,13950,2379
|
|
20230825,122000,3624219500,13990,13980,13990,13970,71
|
|
20230825,121900,3623226990,13980,13990,13990,13980,222
|
|
20230825,121800,3620122550,13990,13990,13990,13980,353
|
|
20230825,121700,3615185200,13980,14020,14020,13980,51
|
|
20230825,121600,3614471730,14000,14010,14020,14000,336
|
|
20230825,121500,3609766490,14000,14010,14010,14000,464
|
|
20230825,121400,3603269950,14000,14000,14010,14000,329
|
|
20230825,121300,3598663800,14000,14000,14010,14000,970
|
|
20230825,121200,3585082860,14000,13990,14000,13990,311
|
|
20230825,121100,3580730740,13990,13990,13990,13980,371
|
|
20230825,121000,3575540560,13990,14020,14020,13990,417
|
|
20230825,120900,3569701950,14020,14020,14020,13990,1589
|
|
20230825,120800,3547453490,14020,14050,14060,14020,1220
|
|
20230825,120700,3530329230,14060,14060,14060,14050,29
|
|
20230825,120600,3529921510,14060,14050,14060,14040,260
|
|
20230825,120500,3526268800,14050,14050,14050,14050,2
|
|
20230825,120400,3526240700,14060,14050,14060,14050,520
|
|
20230825,120300,3518934630,14070,14060,14070,14050,212
|
|
20230825,120200,3515954260,14060,14050,14060,14040,216
|
|
20230825,120100,3512919410,14050,14050,14060,14050,484
|
|
20230825,120000,3506119150,14050,14060,14070,14050,100
|
|
20230825,115900,3504712910,14070,14050,14070,14050,1435
|
|
20230825,115800,3484550080,14050,14070,14070,14050,1691
|
|
20230825,115700,3460775440,14080,14090,14090,14080,343
|
|
20230825,115600,3455945170,14090,14090,14090,14080,169
|
|
20230825,115500,3453564600,14100,14060,14100,14060,1178
|
|
20230825,115400,3436999370,14060,14100,14100,14060,2409
|
|
20230825,115300,3403083390,14110,14100,14110,14100,54
|
|
20230825,115200,3402321810,14100,14110,14110,14100,692
|
|
20230825,115100,3392562540,14110,14120,14120,14110,592
|
|
20230825,115000,3384204380,14120,14120,14120,14110,62
|
|
20230825,114900,3383328970,14110,14100,14110,14100,164
|
|
20230825,114800,3381015580,14120,14090,14120,14090,1274
|
|
20230825,114700,3363037300,14100,14110,14110,14090,85
|
|
20230825,114600,3361838290,14110,14120,14120,14110,1025
|
|
20230825,114500,3347365430,14120,14110,14120,14060,782
|
|
20230825,114400,3336330540,14120,14070,14120,14070,2247
|
|
20230825,114300,3304646960,14070,14080,14080,14070,88
|
|
20230825,114200,3303408500,14080,14050,14080,14040,108
|
|
20230825,114100,3301890070,14050,14040,14050,14040,103
|
|
20230825,114000,3300442930,14040,14040,14040,14030,206
|
|
20230825,113900,3297551300,14040,14030,14040,14020,1148
|
|
20230825,113800,3281445650,14040,14060,14060,14040,181
|
|
20230825,113700,3278903050,14060,14080,14080,14060,179
|
|
20230825,113600,3276385020,14080,14080,14080,14070,244
|
|
20230825,113500,3272950290,14080,14090,14090,14080,1152
|
|
20230825,113400,3256724780,14110,14090,14110,14090,318
|
|
20230825,113300,3252243530,14090,14100,14110,14090,1389
|
|
20230825,113200,3232659580,14100,14110,14120,14100,1353
|
|
20230825,113100,3213570890,14110,14110,14130,14110,471
|
|
20230825,113000,3206925000,14130,14120,14140,14120,616
|
|
20230825,112900,3198224700,14130,14140,14140,14130,1895
|
|
20230825,112800,3171441390,14140,14160,14160,14140,717
|
|
20230825,112700,3161291300,14150,14140,14150,14130,659
|
|
20230825,112600,3151970490,14150,14140,14150,14130,1013
|
|
20230825,112500,3137648630,14140,14150,14150,14140,244
|
|
20230825,112400,3134196140,14160,14150,14160,14140,3781
|
|
20230825,112300,3080692130,14150,14150,14150,14140,692
|
|
20230825,112200,3070901960,14150,14140,14150,14130,2269
|
|
20230825,112100,3038801970,14130,14100,14130,14100,951
|
|
20230825,112000,3025387700,14100,14140,14140,14100,5046
|
|
20230825,111900,2954136390,14140,14100,14140,14100,1437
|
|
20230825,111800,2933840990,14100,14100,14100,14090,4282
|
|
20230825,111700,2873464910,14100,14090,14100,14080,1058
|
|
20230825,111600,2858555490,14090,14070,14090,14070,203
|
|
20230825,111500,2855696970,14070,14070,14070,14030,1222
|
|
20230825,111400,2838504460,14070,14070,14080,14030,1536
|
|
20230825,111300,2816925400,14070,14080,14080,14070,176
|
|
20230825,111200,2814447720,14070,14060,14070,14060,92
|
|
20230825,111100,2813153610,14060,14060,14060,14050,29
|
|
20230825,111000,2812746090,14050,14060,14060,14040,316
|
|
20230825,110900,2808305530,14040,14060,14060,14040,454
|
|
20230825,110800,2801923750,14060,14070,14070,14060,149
|
|
20230825,110700,2799828040,14070,14050,14070,14050,706
|
|
20230825,110600,2789896730,14050,14070,14070,14050,233
|
|
20230825,110500,2786620230,14070,14050,14070,14040,112
|
|
20230825,110400,2785045750,14050,14070,14070,14040,102
|
|
20230825,110300,2783613440,14030,14050,14050,14020,250
|
|
20230825,110200,2780106270,14040,14030,14040,14020,278
|
|
20230825,110100,2776205370,14030,14030,14030,14030,168
|
|
20230825,110000,2773848330,14030,14030,14030,14000,699
|
|
20230825,105900,2764049770,14030,14040,14040,14020,485
|
|
20230825,105800,2757247600,14040,14050,14050,14020,1685
|
|
20230825,105700,2733611460,14030,14050,14050,14030,248
|
|
20230825,105600,2730127860,14070,14070,14070,14050,558
|
|
20230825,105500,2722283580,14080,14090,14090,14080,107
|
|
20230825,105400,2720776930,14080,14090,14110,14080,348
|
|
20230825,105300,2715872600,14110,14050,14120,14050,3443
|
|
20230825,105200,2667332470,14050,14070,14070,14050,307
|
|
20230825,105100,2663014000,14080,14090,14090,14080,186
|
|
20230825,105000,2660394460,14100,14070,14100,14020,504
|
|
20230825,104900,2653313330,14070,14120,14120,14070,766
|
|
20230825,104800,2642525500,14110,14080,14120,14080,850
|
|
20230825,104700,2630538550,14080,14100,14100,14060,797
|
|
20230825,104600,2619312660,14100,14140,14150,14100,830
|
|
20230825,104500,2607594210,14150,14100,14150,14100,2050
|
|
20230825,104400,2578599270,14100,14130,14150,14090,749
|
|
20230825,104300,2568033720,14160,14220,14220,14030,5849
|
|
20230825,104200,2485061790,14210,14030,14220,14030,10538
|
|
20230825,104100,2335952120,14030,13980,14030,13980,4472
|
|
20230825,104000,2273373240,13980,13980,13980,13970,201
|
|
20230825,103900,2270563370,13970,13970,13970,13970,931
|
|
20230825,103800,2257557300,13970,13960,13970,13960,513
|
|
20230825,103700,2250395210,13960,13970,13980,13940,639
|
|
20230825,103600,2241475090,13980,13980,13980,13970,228
|
|
20230825,103500,2238288500,13980,13990,14000,13980,662
|
|
20230825,103400,2229026180,13980,13950,14000,13950,1691
|
|
20230825,103300,2205423780,13950,13940,13950,13930,692
|
|
20230825,103200,2195774050,13940,13930,13940,13920,472
|
|
20230825,103100,2189199440,13930,13930,13930,13920,709
|
|
20230825,103000,2179323680,13930,13900,13930,13890,293
|
|
20230825,102900,2175250200,13900,13860,13900,13860,1078
|
|
20230825,102800,2160285400,13850,13860,13860,13850,221
|
|
20230825,102700,2157223190,13860,13840,13860,13840,405
|
|
20230825,102600,2151617350,13840,13830,13840,13830,120
|
|
20230825,102500,2149956690,13830,13840,13840,13830,163
|
|
20230825,102400,2147702080,13830,13840,13840,13800,565
|
|
20230825,102300,2139894300,13860,13840,13860,13830,228
|
|
20230825,102200,2136737270,13840,13850,13850,13840,88
|
|
20230825,102100,2135518780,13860,13830,13860,13830,200
|
|
20230825,102000,2132752580,13830,13820,13830,13820,217
|
|
20230825,101900,2129751980,13830,13840,13840,13820,790
|
|
20230825,101800,2118826340,13840,13870,13870,13840,552
|
|
20230825,101700,2111182450,13870,13870,13870,13850,510
|
|
20230825,101600,2104118650,13850,13880,13880,13850,134
|
|
20230825,101500,2102259140,13880,13860,13880,13840,966
|
|
20230825,101400,2088868340,13850,13810,13850,13810,455
|
|
20230825,101300,2082574690,13810,13820,13820,13810,48
|
|
20230825,101200,2081911730,13820,13830,13830,13820,75
|
|
20230825,101100,2080875130,13830,13800,13830,13800,704
|
|
20230825,101000,2071151880,13800,13800,13810,13790,949
|
|
20230825,100900,2058060620,13800,13810,13810,13800,127
|
|
20230825,100800,2056307180,13810,13810,13810,13800,440
|
|
20230825,100700,2050231190,13800,13810,13810,13800,290
|
|
20230825,100600,2046229130,13800,13800,13800,13800,0
|
|
20230825,100500,2046229130,13800,13800,13810,13790,583
|
|
20230825,100400,2038185020,13790,13800,13810,13790,425
|
|
20230825,100300,2032320070,13800,13800,13800,13800,735
|
|
20230825,100200,2022177070,13800,13810,13810,13800,732
|
|
20230825,100100,2012074190,13810,13810,13810,13800,232
|
|
20230825,100000,2008870280,13800,13810,13810,13800,218
|
|
20230825,095900,2005860700,13810,13820,13820,13790,1008
|
|
20230825,095800,1991952720,13810,13800,13810,13790,300
|
|
20230825,095700,1987812360,13800,13790,13800,13790,876
|
|
20230825,095600,1975730620,13800,13800,13800,13800,60
|
|
20230825,095500,1974902620,13800,13790,13800,13780,563
|
|
20230825,095400,1967138830,13790,13800,13800,13790,100
|
|
20230825,095300,1965759020,13790,13780,13790,13780,206
|
|
20230825,095200,1962918390,13780,13780,13780,13770,1572
|
|
20230825,095100,1941256560,13770,13770,13770,13760,1435
|
|
20230825,095000,1921506550,13760,13780,13780,13760,424
|
|
20230825,094900,1915670640,13780,13780,13780,13780,2
|
|
20230825,094800,1915643080,13780,13770,13790,13770,539
|
|
20230825,094700,1908211070,13780,13740,13780,13740,201
|
|
20230825,094600,1905447710,13740,13790,13790,13740,1796
|
|
20230825,094500,1880739360,13830,13770,13830,13760,919
|
|
20230825,094400,1868087280,13760,13760,13770,13760,244
|
|
20230825,094300,1864729760,13760,13760,13760,13760,22
|
|
20230825,094200,1864427040,13750,13750,13750,13740,356
|
|
20230825,094100,1859532340,13750,13760,13760,13740,3521
|
|
20230825,094000,1811117590,13750,13790,13790,13750,2390
|
|
20230825,093900,1778198490,13800,13850,13850,13800,2716
|
|
20230825,093800,1740673930,13850,13820,13850,13810,501
|
|
20230825,093700,1733746390,13820,13800,13820,13800,202
|
|
20230825,093600,1730957960,13800,13780,13810,13780,1359
|
|
20230825,093500,1712213710,13790,13770,13790,13770,596
|
|
20230825,093400,1704002890,13770,13760,13770,13760,1035
|
|
20230825,093300,1689752600,13770,13760,13770,13760,702
|
|
20230825,093200,1680087620,13760,13770,13770,13760,923
|
|
20230825,093100,1667382700,13760,13770,13770,13760,1190
|
|
20230825,093000,1651005740,13770,13780,13780,13770,1342
|
|
20230825,092900,1632525460,13780,13780,13780,13780,247
|
|
20230825,092800,1629121800,13780,13800,13800,13780,457
|
|
20230825,092700,1622822470,13790,13790,13790,13790,499
|
|
20230825,092600,1615941260,13790,13760,13790,13760,287
|
|
20230825,092500,1611986250,13770,13780,13780,13750,1129
|
|
20230825,092400,1596462140,13780,13780,13780,13760,2430
|
|
20230825,092300,1562995620,13780,13780,13780,13780,3
|
|
20230825,092200,1562954280,13770,13770,13780,13770,220
|
|
20230825,092100,1559924680,13800,13800,13810,13790,548
|
|
20230825,092000,1552361510,13800,13750,13810,13740,4427
|
|
20230825,091900,1491448620,13740,13720,13740,13710,885
|
|
20230825,091800,1479305050,13720,13710,13720,13710,219
|
|
20230825,091700,1476302530,13710,13740,13750,13710,2775
|
|
20230825,091600,1438242470,13740,13760,13760,13730,492
|
|
20230825,091500,1431480920,13750,13760,13760,13720,2137
|
|
20230825,091400,1402128350,13750,13760,13760,13750,995
|
|
20230825,091300,1388441500,13760,13750,13760,13730,1946
|
|
20230825,091200,1361690330,13760,13790,13810,13750,3728
|
|
20230825,091100,1310367470,13790,13780,13790,13770,2162
|
|
20230825,091000,1280580740,13780,13730,13780,13730,2691
|
|
20230825,090900,1243534120,13720,13700,13770,13700,380
|
|
20230825,090800,1238323440,13700,13770,13780,13700,5862
|
|
20230825,090700,1157785020,13780,13800,13810,13780,1784
|
|
20230825,090600,1133186030,13810,13850,13850,13800,1239
|
|
20230825,090500,1116062880,13860,13840,13900,13800,4084
|
|
20230825,090400,1059414560,13800,13770,13800,13760,2353
|
|
20230825,090300,1026975610,13770,13790,13790,13700,3698
|
|
20230825,090200,976044830,13790,13620,13790,13620,34414
|
|
20230825,090100,506929490,13630,13630,13630,13610,7098
|
|
20230825,090000,410212340,13630,13650,13650,13600,28015
|