709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,204600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,204500,2326313500,16800,16800,16800,16800,0
|
|
20230814,204400,2326313500,16800,16800,16800,16800,0
|
|
20230814,204300,2326313500,16800,16800,16800,16800,0
|
|
20230814,204200,2326313500,16800,16800,16800,16800,0
|
|
20230814,204100,2326313500,16800,16800,16800,16800,0
|
|
20230814,204000,2326313500,16800,16800,16800,16800,0
|
|
20230814,203900,2326313500,16800,16800,16800,16800,0
|
|
20230814,203800,2326313500,16800,16800,16800,16800,0
|
|
20230814,203700,2326313500,16800,16800,16800,16800,0
|
|
20230814,203600,2326313500,16800,16800,16800,16800,0
|
|
20230814,203500,2326313500,16800,16800,16800,16800,0
|
|
20230814,203400,2326313500,16800,16800,16800,16800,0
|
|
20230814,203300,2326313500,16800,16800,16800,16800,0
|
|
20230814,203200,2326313500,16800,16800,16800,16800,0
|
|
20230814,203100,2326313500,16800,16800,16800,16800,0
|
|
20230814,203000,2326313500,16800,16800,16800,16800,0
|
|
20230814,202900,2326313500,16800,16800,16800,16800,0
|
|
20230814,202800,2326313500,16800,16800,16800,16800,0
|
|
20230814,202700,2326313500,16800,16800,16800,16800,0
|
|
20230814,202600,2326313500,16800,16800,16800,16800,0
|
|
20230814,202500,2326313500,16800,16800,16800,16800,0
|
|
20230814,202400,2326313500,16800,16800,16800,16800,0
|
|
20230814,202300,2326313500,16800,16800,16800,16800,0
|
|
20230814,202200,2326313500,16800,16800,16800,16800,0
|
|
20230814,202100,2326313500,16800,16800,16800,16800,0
|
|
20230814,202000,2326313500,16800,16800,16800,16800,0
|
|
20230814,201900,2326313500,16800,16800,16800,16800,0
|
|
20230814,201800,2326313500,16800,16800,16800,16800,0
|
|
20230814,201700,2326313500,16800,16800,16800,16800,0
|
|
20230814,201600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,201500,2326313500,16800,16800,16800,16800,0
|
|
20230814,201400,2326313500,16800,16800,16800,16800,0
|
|
20230814,201300,2326313500,16800,16800,16800,16800,0
|
|
20230814,201200,2326313500,16800,16800,16800,16800,0
|
|
20230814,201100,2326313500,16800,16800,16800,16800,0
|
|
20230814,201000,2326313500,16800,16800,16800,16800,0
|
|
20230814,200900,2326313500,16800,16800,16800,16800,0
|
|
20230814,200800,2326313500,16800,16800,16800,16800,0
|
|
20230814,200700,2326313500,16800,16800,16800,16800,0
|
|
20230814,200600,2326313500,16800,16800,16800,16800,0
|
|
20230814,200500,2326313500,16800,16800,16800,16800,0
|
|
20230814,200400,2326313500,16800,16800,16800,16800,0
|
|
20230814,200300,2326313500,16800,16800,16800,16800,0
|
|
20230814,200200,2326313500,16800,16800,16800,16800,0
|
|
20230814,200100,2326313500,16800,16800,16800,16800,0
|
|
20230814,200000,2326313500,16800,16800,16800,16800,0
|
|
20230814,195900,2326313500,16800,16800,16800,16800,0
|
|
20230814,195800,2326313500,16800,16800,16800,16800,0
|
|
20230814,195700,2326313500,16800,16800,16800,16800,0
|
|
20230814,195600,2326313500,16800,16800,16800,16800,0
|
|
20230814,195500,2326313500,16800,16800,16800,16800,0
|
|
20230814,195400,2326313500,16800,16800,16800,16800,0
|
|
20230814,195300,2326313500,16800,16800,16800,16800,0
|
|
20230814,195200,2326313500,16800,16800,16800,16800,0
|
|
20230814,195100,2326313500,16800,16800,16800,16800,0
|
|
20230814,195000,2326313500,16800,16800,16800,16800,0
|
|
20230814,194900,2326313500,16800,16800,16800,16800,0
|
|
20230814,194800,2326313500,16800,16800,16800,16800,0
|
|
20230814,194700,2326313500,16800,16800,16800,16800,0
|
|
20230814,194600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,194500,2326313500,16800,16800,16800,16800,0
|
|
20230814,194400,2326313500,16800,16800,16800,16800,0
|
|
20230814,194300,2326313500,16800,16800,16800,16800,0
|
|
20230814,194200,2326313500,16800,16800,16800,16800,0
|
|
20230814,194100,2326313500,16800,16800,16800,16800,0
|
|
20230814,194000,2326313500,16800,16800,16800,16800,0
|
|
20230814,193900,2326313500,16800,16800,16800,16800,0
|
|
20230814,193800,2326313500,16800,16800,16800,16800,0
|
|
20230814,193700,2326313500,16800,16800,16800,16800,0
|
|
20230814,193600,2326313500,16800,16800,16800,16800,0
|
|
20230814,193500,2326313500,16800,16800,16800,16800,0
|
|
20230814,193400,2326313500,16800,16800,16800,16800,0
|
|
20230814,193300,2326313500,16800,16800,16800,16800,0
|
|
20230814,193200,2326313500,16800,16800,16800,16800,0
|
|
20230814,193100,2326313500,16800,16800,16800,16800,0
|
|
20230814,193000,2326313500,16800,16800,16800,16800,0
|
|
20230814,192900,2326313500,16800,16800,16800,16800,0
|
|
20230814,192800,2326313500,16800,16800,16800,16800,0
|
|
20230814,192700,2326313500,16800,16800,16800,16800,0
|
|
20230814,192600,2326313500,16800,16800,16800,16800,0
|
|
20230814,192500,2326313500,16800,16800,16800,16800,0
|
|
20230814,192400,2326313500,16800,16800,16800,16800,0
|
|
20230814,192300,2326313500,16800,16800,16800,16800,0
|
|
20230814,192200,2326313500,16800,16800,16800,16800,0
|
|
20230814,192100,2326313500,16800,16800,16800,16800,0
|
|
20230814,192000,2326313500,16800,16800,16800,16800,0
|
|
20230814,191900,2326313500,16800,16800,16800,16800,0
|
|
20230814,191800,2326313500,16800,16800,16800,16800,0
|
|
20230814,191700,2326313500,16800,16800,16800,16800,0
|
|
20230814,191600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,191500,2326313500,16800,16800,16800,16800,0
|
|
20230814,191400,2326313500,16800,16800,16800,16800,0
|
|
20230814,191300,2326313500,16800,16800,16800,16800,0
|
|
20230814,191200,2326313500,16800,16800,16800,16800,0
|
|
20230814,191100,2326313500,16800,16800,16800,16800,0
|
|
20230814,191000,2326313500,16800,16800,16800,16800,0
|
|
20230814,190900,2326313500,16800,16800,16800,16800,0
|
|
20230814,190800,2326313500,16800,16800,16800,16800,0
|
|
20230814,190700,2326313500,16800,16800,16800,16800,0
|
|
20230814,190600,2326313500,16800,16800,16800,16800,0
|
|
20230814,190500,2326313500,16800,16800,16800,16800,0
|
|
20230814,190400,2326313500,16800,16800,16800,16800,0
|
|
20230814,190300,2326313500,16800,16800,16800,16800,0
|
|
20230814,190200,2326313500,16800,16800,16800,16800,0
|
|
20230814,190100,2326313500,16800,16800,16800,16800,0
|
|
20230814,190000,2326313500,16800,16800,16800,16800,0
|
|
20230814,185900,2326313500,16800,16800,16800,16800,0
|
|
20230814,185800,2326313500,16800,16800,16800,16800,0
|
|
20230814,185700,2326313500,16800,16800,16800,16800,0
|
|
20230814,185600,2326313500,16800,16800,16800,16800,0
|
|
20230814,185500,2326313500,16800,16800,16800,16800,0
|
|
20230814,185400,2326313500,16800,16800,16800,16800,0
|
|
20230814,185300,2326313500,16800,16800,16800,16800,0
|
|
20230814,185200,2326313500,16800,16800,16800,16800,0
|
|
20230814,185100,2326313500,16800,16800,16800,16800,0
|
|
20230814,185000,2326313500,16800,16800,16800,16800,0
|
|
20230814,184900,2326313500,16800,16800,16800,16800,0
|
|
20230814,184800,2326313500,16800,16800,16800,16800,0
|
|
20230814,184700,2326313500,16800,16800,16800,16800,0
|
|
20230814,184600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,184500,2326313500,16800,16800,16800,16800,0
|
|
20230814,184400,2326313500,16800,16800,16800,16800,0
|
|
20230814,184300,2326313500,16800,16800,16800,16800,0
|
|
20230814,184200,2326313500,16800,16800,16800,16800,0
|
|
20230814,184100,2326313500,16800,16800,16800,16800,0
|
|
20230814,184000,2326313500,16800,16800,16800,16800,0
|
|
20230814,183900,2326313500,16800,16800,16800,16800,0
|
|
20230814,183800,2326313500,16800,16800,16800,16800,0
|
|
20230814,183700,2326313500,16800,16800,16800,16800,0
|
|
20230814,183600,2326313500,16800,16800,16800,16800,0
|
|
20230814,183500,2326313500,16800,16800,16800,16800,0
|
|
20230814,183400,2326313500,16800,16800,16800,16800,0
|
|
20230814,183300,2326313500,16800,16800,16800,16800,0
|
|
20230814,183200,2326313500,16800,16800,16800,16800,0
|
|
20230814,183100,2326313500,16800,16800,16800,16800,0
|
|
20230814,183000,2326313500,16800,16800,16800,16800,0
|
|
20230814,182900,2326313500,16800,16800,16800,16800,0
|
|
20230814,182800,2326313500,16800,16800,16800,16800,0
|
|
20230814,182700,2326313500,16800,16800,16800,16800,0
|
|
20230814,182600,2326313500,16800,16800,16800,16800,0
|
|
20230814,182500,2326313500,16800,16800,16800,16800,0
|
|
20230814,182400,2326313500,16800,16800,16800,16800,0
|
|
20230814,182300,2326313500,16800,16800,16800,16800,0
|
|
20230814,182200,2326313500,16800,16800,16800,16800,0
|
|
20230814,182100,2326313500,16800,16800,16800,16800,0
|
|
20230814,182000,2326313500,16800,16800,16800,16800,0
|
|
20230814,181900,2326313500,16800,16800,16800,16800,0
|
|
20230814,181800,2326313500,16800,16800,16800,16800,0
|
|
20230814,181700,2326313500,16800,16800,16800,16800,0
|
|
20230814,181600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,181500,2326313500,16800,16800,16800,16800,0
|
|
20230814,181400,2326313500,16800,16800,16800,16800,0
|
|
20230814,181300,2326313500,16800,16800,16800,16800,0
|
|
20230814,181200,2326313500,16800,16800,16800,16800,0
|
|
20230814,181100,2326313500,16800,16800,16800,16800,0
|
|
20230814,181000,2326313500,16800,16800,16800,16800,0
|
|
20230814,180900,2326313500,16800,16800,16800,16800,0
|
|
20230814,180800,2326313500,16800,16800,16800,16800,0
|
|
20230814,180700,2326313500,16800,16800,16800,16800,0
|
|
20230814,180600,2326313500,16800,16800,16800,16800,0
|
|
20230814,180500,2326313500,16800,16800,16800,16800,0
|
|
20230814,180400,2326313500,16800,16800,16800,16800,0
|
|
20230814,180300,2326313500,16800,16800,16800,16800,0
|
|
20230814,180200,2326313500,16800,16800,16800,16800,0
|
|
20230814,180100,2326313500,16800,16800,16800,16800,0
|
|
20230814,180000,2326313500,16800,16800,16800,16800,0
|
|
20230814,175900,2326313500,16800,16800,16800,16800,0
|
|
20230814,175800,2326313500,16800,16800,16800,16800,0
|
|
20230814,175700,2326313500,16800,16800,16800,16800,0
|
|
20230814,175600,2326313500,16800,16800,16800,16800,0
|
|
20230814,175500,2326313500,16800,16800,16800,16800,0
|
|
20230814,175400,2326313500,16800,16800,16800,16800,0
|
|
20230814,175300,2326313500,16800,16800,16800,16800,0
|
|
20230814,175200,2326313500,16800,16800,16800,16800,0
|
|
20230814,175100,2326313500,16800,16800,16800,16800,0
|
|
20230814,175000,2326313500,16800,16800,16800,16800,0
|
|
20230814,174900,2326313500,16800,16800,16800,16800,0
|
|
20230814,174800,2326313500,16800,16800,16800,16800,0
|
|
20230814,174700,2326313500,16800,16800,16800,16800,0
|
|
20230814,174600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,174500,2326313500,16800,16800,16800,16800,0
|
|
20230814,174400,2326313500,16800,16800,16800,16800,0
|
|
20230814,174300,2326313500,16800,16800,16800,16800,0
|
|
20230814,174200,2326313500,16800,16800,16800,16800,0
|
|
20230814,174100,2326313500,16800,16800,16800,16800,0
|
|
20230814,174000,2326313500,16800,16800,16800,16800,0
|
|
20230814,173900,2326313500,16800,16800,16800,16800,0
|
|
20230814,173800,2326313500,16800,16800,16800,16800,0
|
|
20230814,173700,2326313500,16800,16800,16800,16800,0
|
|
20230814,173600,2326313500,16800,16800,16800,16800,0
|
|
20230814,173500,2326313500,16800,16800,16800,16800,0
|
|
20230814,173400,2326313500,16800,16800,16800,16800,0
|
|
20230814,173300,2326313500,16800,16800,16800,16800,0
|
|
20230814,173200,2326313500,16800,16800,16800,16800,0
|
|
20230814,173100,2326313500,16800,16800,16800,16800,0
|
|
20230814,173000,2326313500,16800,16800,16800,16800,0
|
|
20230814,172900,2326313500,16800,16800,16800,16800,0
|
|
20230814,172800,2326313500,16800,16800,16800,16800,0
|
|
20230814,172700,2326313500,16800,16800,16800,16800,0
|
|
20230814,172600,2326313500,16800,16800,16800,16800,0
|
|
20230814,172500,2326313500,16800,16800,16800,16800,0
|
|
20230814,172400,2326313500,16800,16800,16800,16800,0
|
|
20230814,172300,2326313500,16800,16800,16800,16800,0
|
|
20230814,172200,2326313500,16800,16800,16800,16800,0
|
|
20230814,172100,2326313500,16800,16800,16800,16800,0
|
|
20230814,172000,2326313500,16800,16800,16800,16800,0
|
|
20230814,171900,2326313500,16800,16800,16800,16800,0
|
|
20230814,171800,2326313500,16800,16800,16800,16800,0
|
|
20230814,171700,2326313500,16800,16800,16800,16800,0
|
|
20230814,171600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,171500,2326313500,16800,16800,16800,16800,0
|
|
20230814,171400,2326313500,16800,16800,16800,16800,0
|
|
20230814,171300,2326313500,16800,16800,16800,16800,0
|
|
20230814,171200,2326313500,16800,16800,16800,16800,0
|
|
20230814,171100,2326313500,16800,16800,16800,16800,0
|
|
20230814,171000,2326313500,16800,16800,16800,16800,0
|
|
20230814,170900,2326313500,16800,16800,16800,16800,0
|
|
20230814,170800,2326313500,16800,16800,16800,16800,0
|
|
20230814,170700,2326313500,16800,16800,16800,16800,0
|
|
20230814,170600,2326313500,16800,16800,16800,16800,0
|
|
20230814,170500,2326313500,16800,16800,16800,16800,0
|
|
20230814,170400,2326313500,16800,16800,16800,16800,0
|
|
20230814,170300,2326313500,16800,16800,16800,16800,0
|
|
20230814,170200,2326313500,16800,16800,16800,16800,0
|
|
20230814,170100,2326313500,16800,16800,16800,16800,0
|
|
20230814,170000,2326313500,16800,16800,16800,16800,0
|
|
20230814,165900,2326313500,16800,16800,16800,16800,0
|
|
20230814,165800,2326313500,16800,16800,16800,16800,0
|
|
20230814,165700,2326313500,16800,16800,16800,16800,0
|
|
20230814,165600,2326313500,16800,16800,16800,16800,0
|
|
20230814,165500,2326313500,16800,16800,16800,16800,0
|
|
20230814,165400,2326313500,16800,16800,16800,16800,0
|
|
20230814,165300,2326313500,16800,16800,16800,16800,0
|
|
20230814,165200,2326313500,16800,16800,16800,16800,0
|
|
20230814,165100,2326313500,16800,16800,16800,16800,0
|
|
20230814,165000,2326313500,16800,16800,16800,16800,0
|
|
20230814,164900,2326313500,16800,16800,16800,16800,0
|
|
20230814,164800,2326313500,16800,16800,16800,16800,0
|
|
20230814,164700,2326313500,16800,16800,16800,16800,0
|
|
20230814,164600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,164500,2326313500,16800,16800,16800,16800,0
|
|
20230814,164400,2326313500,16800,16800,16800,16800,0
|
|
20230814,164300,2326313500,16800,16800,16800,16800,0
|
|
20230814,164200,2326313500,16800,16800,16800,16800,0
|
|
20230814,164100,2326313500,16800,16800,16800,16800,0
|
|
20230814,164000,2326313500,16800,16800,16800,16800,0
|
|
20230814,163900,2326313500,16800,16800,16800,16800,0
|
|
20230814,163800,2326313500,16800,16800,16800,16800,0
|
|
20230814,163700,2326313500,16800,16800,16800,16800,0
|
|
20230814,163600,2326313500,16800,16800,16800,16800,0
|
|
20230814,163500,2326313500,16800,16800,16800,16800,0
|
|
20230814,163400,2326313500,16800,16800,16800,16800,0
|
|
20230814,163300,2326313500,16800,16800,16800,16800,0
|
|
20230814,163200,2326313500,16800,16800,16800,16800,0
|
|
20230814,163100,2326313500,16800,16800,16800,16800,0
|
|
20230814,163000,2326313500,16800,16800,16800,16800,0
|
|
20230814,162900,2326313500,16800,16800,16800,16800,0
|
|
20230814,162800,2326313500,16800,16800,16800,16800,0
|
|
20230814,162700,2326313500,16800,16800,16800,16800,0
|
|
20230814,162600,2326313500,16800,16800,16800,16800,0
|
|
20230814,162500,2326313500,16800,16800,16800,16800,0
|
|
20230814,162400,2326313500,16800,16800,16800,16800,0
|
|
20230814,162300,2326313500,16800,16800,16800,16800,0
|
|
20230814,162200,2326313500,16800,16800,16800,16800,0
|
|
20230814,162100,2326313500,16800,16800,16800,16800,0
|
|
20230814,162000,2326313500,16800,16800,16800,16800,0
|
|
20230814,161900,2326313500,16800,16800,16800,16800,0
|
|
20230814,161800,2326313500,16800,16800,16800,16800,0
|
|
20230814,161700,2326313500,16800,16800,16800,16800,0
|
|
20230814,161600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,161500,2326313500,16800,16800,16800,16800,0
|
|
20230814,161400,2326313500,16800,16800,16800,16800,0
|
|
20230814,161300,2326313500,16800,16800,16800,16800,0
|
|
20230814,161200,2326313500,16800,16800,16800,16800,0
|
|
20230814,161100,2326313500,16800,16800,16800,16800,0
|
|
20230814,161000,2326313500,16800,16800,16800,16800,0
|
|
20230814,160900,2326313500,16800,16800,16800,16800,0
|
|
20230814,160800,2326313500,16800,16800,16800,16800,0
|
|
20230814,160700,2326313500,16800,16800,16800,16800,0
|
|
20230814,160600,2326313500,16800,16800,16800,16800,0
|
|
20230814,160500,2326313500,16800,16800,16800,16800,0
|
|
20230814,160400,2326313500,16800,16800,16800,16800,0
|
|
20230814,160300,2326313500,16800,16800,16800,16800,0
|
|
20230814,160200,2326313500,16800,16800,16800,16800,0
|
|
20230814,160100,2326313500,16800,16800,16800,16800,0
|
|
20230814,160000,2326313500,16800,16800,16800,16800,0
|
|
20230814,155900,2326313500,16800,16800,16800,16800,0
|
|
20230814,155800,2326313500,16800,16800,16800,16800,0
|
|
20230814,155700,2326313500,16800,16800,16800,16800,0
|
|
20230814,155600,2326313500,16800,16800,16800,16800,0
|
|
20230814,155500,2326313500,16800,16800,16800,16800,0
|
|
20230814,155400,2326313500,16800,16800,16800,16800,0
|
|
20230814,155300,2326313500,16800,16800,16800,16800,0
|
|
20230814,155200,2326313500,16800,16800,16800,16800,0
|
|
20230814,155100,2326313500,16800,16800,16800,16800,0
|
|
20230814,155000,2326313500,16800,16800,16800,16800,0
|
|
20230814,154900,2326313500,16800,16800,16800,16800,0
|
|
20230814,154800,2326313500,16800,16800,16800,16800,0
|
|
20230814,154700,2326313500,16800,16800,16800,16800,0
|
|
20230814,154600,2326313500,16800,16800,16800,16800,2080
|
|
20230814,154500,2326313500,16800,16800,16800,16800,0
|
|
20230814,154400,2326313500,16800,16800,16800,16800,0
|
|
20230814,154300,2326313500,16800,16800,16800,16800,0
|
|
20230814,154200,2326313500,16800,16800,16800,16800,0
|
|
20230814,154100,2326313500,16800,16800,16800,16800,0
|
|
20230814,154000,2326313500,16800,16800,16800,16800,0
|
|
20230814,153900,2326313500,16800,16800,16800,16800,0
|
|
20230814,153800,2326313500,16800,16800,16800,16800,0
|
|
20230814,153700,2326313500,16800,16800,16800,16800,0
|
|
20230814,153600,2326313500,16800,16800,16800,16800,0
|
|
20230814,153500,2326313500,16800,16800,16800,16800,0
|
|
20230814,153400,2326313500,16800,16800,16800,16800,0
|
|
20230814,153300,2326313500,16800,16800,16800,16800,0
|
|
20230814,153200,2326313500,16800,16800,16800,16800,0
|
|
20230814,153100,2326313500,16800,16800,16800,16800,0
|
|
20230814,153000,2326313500,16800,16800,16800,16800,2080
|
|
20230814,152900,2291369500,16810,16810,16810,16810,0
|
|
20230814,152800,2291369500,16810,16810,16810,16810,0
|
|
20230814,152700,2291369500,16810,16810,16810,16810,0
|
|
20230814,152600,2291369500,16810,16810,16810,16810,0
|
|
20230814,152500,2291369500,16810,16810,16810,16810,0
|
|
20230814,152400,2291369500,16810,16810,16810,16810,0
|
|
20230814,152300,2291369500,16810,16810,16810,16810,0
|
|
20230814,152200,2291369500,16810,16810,16810,16810,0
|
|
20230814,152100,2291369500,16810,16810,16810,16810,0
|
|
20230814,152000,2291369500,16810,16810,16810,16810,0
|
|
20230814,151900,2291369500,16810,16730,16810,16730,54
|
|
20230814,151800,2290462880,16720,16720,16810,16720,77
|
|
20230814,151700,2289171790,16720,16720,16720,16720,0
|
|
20230814,151600,2289171790,16720,16800,16800,16710,64
|
|
20230814,151500,2288099310,16810,16800,16810,16800,51
|
|
20230814,151400,2287242480,16810,16800,16820,16770,96
|
|
20230814,151300,2285629650,16770,16770,16770,16770,153
|
|
20230814,151200,2283063840,16820,16820,16820,16820,0
|
|
20230814,151100,2283063840,16820,16820,16820,16820,0
|
|
20230814,151000,2283063840,16820,16820,16820,16820,10
|
|
20230814,150900,2282895640,16820,16820,16820,16820,0
|
|
20230814,150800,2282895640,16820,16820,16820,16820,1
|
|
20230814,150700,2282878820,16820,16820,16820,16820,11
|
|
20230814,150600,2282693800,16760,16760,16760,16760,2
|
|
20230814,150500,2282660280,16810,16810,16810,16810,2
|
|
20230814,150400,2282626660,16820,16820,16820,16820,1
|
|
20230814,150300,2282609840,16820,16820,16820,16820,1
|
|
20230814,150200,2282593020,16840,16820,16840,16820,16
|
|
20230814,150100,2282323780,16820,16820,16820,16820,0
|
|
20230814,150000,2282323780,16820,16820,16820,16820,213
|
|
20230814,145900,2278741120,16840,16820,16840,16820,52
|
|
20230814,145800,2277865940,16820,16820,16820,16820,15
|
|
20230814,145700,2277613640,16840,16850,16850,16840,6
|
|
20230814,145600,2277512550,16740,16740,16740,16740,257
|
|
20230814,145500,2273210370,16740,16720,16740,16720,118
|
|
20230814,145400,2271235250,16660,16660,16660,16660,1483
|
|
20230814,145300,2246528470,16650,16620,16650,16610,336
|
|
20230814,145200,2240942660,16610,16590,16610,16590,139
|
|
20230814,145100,2238634940,16550,16590,16600,16540,5861
|
|
20230814,145000,2141609120,16590,16630,16630,16590,3995
|
|
20230814,144900,2075269370,16640,16660,16660,16640,2261
|
|
20230814,144800,2037638180,16660,16670,16670,16660,472
|
|
20230814,144700,2029773330,16670,16670,16670,16670,80
|
|
20230814,144600,2028439730,16670,16670,16670,16660,135
|
|
20230814,144500,2026189300,16660,16660,16660,16660,260
|
|
20230814,144400,2021857700,16660,16670,16680,16660,700
|
|
20230814,144300,2010189850,16680,16680,16680,16680,1057
|
|
20230814,144200,1992559090,16680,16680,16680,16680,783
|
|
20230814,144100,1979498650,16680,16690,16690,16670,1188
|
|
20230814,144000,1959679290,16730,16730,16730,16730,54
|
|
20230814,143900,1958775870,16730,16730,16730,16730,208
|
|
20230814,143800,1955296030,16730,16730,16730,16730,20
|
|
20230814,143700,1954961430,16670,16670,16670,16670,0
|
|
20230814,143600,1954961430,16670,16680,16680,16670,1153
|
|
20230814,143500,1935740020,16670,16670,16670,16670,50
|
|
20230814,143400,1934906520,16670,16740,16740,16670,1812
|
|
20230814,143300,1904640100,16740,16740,16740,16740,200
|
|
20230814,143200,1901292100,16710,16710,16710,16710,0
|
|
20230814,143100,1901292100,16710,16710,16710,16710,222
|
|
20230814,143000,1897582480,16710,16740,16740,16710,9
|
|
20230814,142900,1897431940,16740,16740,16740,16740,9
|
|
20230814,142800,1897281280,16740,16770,16770,16710,326
|
|
20230814,142700,1891822570,16740,16740,16740,16740,27
|
|
20230814,142600,1891370590,16750,16740,16750,16740,926
|
|
20230814,142500,1875860290,16700,16760,16760,16700,4024
|
|
20230814,142400,1808624450,16760,16770,16770,16760,146
|
|
20230814,142300,1806176580,16770,16770,16770,16770,164
|
|
20230814,142200,1803426300,16760,16770,16770,16760,924
|
|
20230814,142100,1787931840,16770,16800,16810,16770,570
|
|
20230814,142000,1778364640,16800,16800,16800,16800,0
|
|
20230814,141900,1778364640,16800,16800,16800,16800,588
|
|
20230814,141800,1768486240,16720,16720,16720,16720,1000
|
|
20230814,141700,1751766240,16720,16800,16800,16720,561
|
|
20230814,141600,1742369350,16780,16780,16780,16780,324
|
|
20230814,141500,1736932630,16770,16780,16780,16770,40
|
|
20230814,141400,1736261710,16780,16800,16800,16780,391
|
|
20230814,141300,1729698210,16780,16790,16790,16780,94
|
|
20230814,141200,1728120680,16780,16780,16780,16780,0
|
|
20230814,141100,1728120680,16780,16810,16810,16780,665
|
|
20230814,141000,1716950790,16810,16840,16840,16810,193
|
|
20230814,140900,1713705750,16840,16840,16840,16840,4
|
|
20230814,140800,1713638390,16840,16840,16840,16840,1
|
|
20230814,140700,1713621550,16820,16820,16820,16820,0
|
|
20230814,140600,1713621550,16820,16820,16820,16820,10
|
|
20230814,140500,1713453350,16820,16820,16820,16820,5
|
|
20230814,140400,1713369250,16810,16810,16810,16810,8
|
|
20230814,140300,1713234770,16810,16810,16810,16810,6
|
|
20230814,140200,1713133910,16810,16820,16820,16800,2882
|
|
20230814,140100,1664688410,16830,16880,16880,16830,1745
|
|
20230814,140000,1635304920,16860,16860,16860,16860,0
|
|
20230814,135900,1635304920,16860,16890,16890,16860,1267
|
|
20230814,135800,1613930860,16900,16900,16900,16900,0
|
|
20230814,135700,1613930860,16900,16910,16910,16900,20
|
|
20230814,135600,1613592760,16900,16910,16910,16900,85
|
|
20230814,135500,1612156010,16910,16910,16910,16910,0
|
|
20230814,135400,1612156010,16910,16910,16910,16910,11
|
|
20230814,135300,1611970000,16910,16910,16910,16910,10
|
|
20230814,135200,1611800900,16890,16890,16890,16890,0
|
|
20230814,135100,1611800900,16890,16900,16900,16890,38
|
|
20230814,135000,1611158950,16910,16910,16910,16910,100
|
|
20230814,134900,1609467950,16910,16910,16910,16910,10
|
|
20230814,134800,1609298850,16900,16900,16900,16900,0
|
|
20230814,134700,1609298850,16900,16910,16910,16900,18
|
|
20230814,134600,1608994550,16900,16900,16900,16900,0
|
|
20230814,134500,1608994550,16900,16910,16910,16900,14
|
|
20230814,134400,1608757940,16910,16910,16910,16910,3
|
|
20230814,134300,1608707210,16880,16910,16910,16880,330
|
|
20230814,134200,1603133120,16910,16910,16910,16910,10
|
|
20230814,134100,1602964020,16910,16910,16910,16910,30
|
|
20230814,134000,1602456720,16910,16910,16910,16910,9
|
|
20230814,133900,1602304530,16900,16900,16900,16900,16
|
|
20230814,133800,1602034130,16910,16910,16910,16910,17
|
|
20230814,133700,1601746660,16900,16900,16900,16900,0
|
|
20230814,133600,1601746660,16900,16930,16930,16900,1378
|
|
20230814,133500,1578434450,16930,16930,16930,16930,2
|
|
20230814,133400,1578400590,16930,16930,16930,16930,0
|
|
20230814,133300,1578400590,16930,16930,16930,16930,60
|
|
20230814,133200,1577384790,16940,16940,16940,16940,0
|
|
20230814,133100,1577384790,16940,16940,16940,16940,31
|
|
20230814,133000,1576859650,16930,16940,16940,16930,385
|
|
20230814,132900,1570337760,16940,16940,16940,16940,363
|
|
20230814,132800,1564188540,16930,16930,16930,16930,47
|
|
20230814,132700,1563392830,16940,16940,16940,16940,0
|
|
20230814,132600,1563392830,16940,16950,16950,16940,310
|
|
20230814,132500,1558139120,17000,16950,17000,16950,157
|
|
20230814,132400,1555476690,16950,16970,16970,16950,180
|
|
20230814,132300,1552423490,16970,16970,16970,16970,0
|
|
20230814,132200,1552423490,16970,16970,16970,16970,1
|
|
20230814,132100,1552406520,16960,16960,16960,16960,0
|
|
20230814,132000,1552406520,16960,17000,17000,16960,589
|
|
20230814,131900,1542405200,17080,16990,17080,16950,723
|
|
20230814,131800,1530114270,16960,16960,16960,16960,3134
|
|
20230814,131700,1476961630,16960,16960,16960,16960,87
|
|
20230814,131600,1475486110,16960,16960,16960,16960,400
|
|
20230814,131500,1468702110,16960,16960,16960,16960,20
|
|
20230814,131400,1468362910,16950,16960,16960,16950,43
|
|
20230814,131300,1467633860,16960,16960,16960,16960,0
|
|
20230814,131200,1467633860,16960,16960,16960,16960,100
|
|
20230814,131100,1465937860,16960,16960,16960,16960,1
|
|
20230814,131000,1465920900,16960,16960,16960,16960,34
|
|
20230814,130900,1465344260,16960,16960,16960,16960,59
|
|
20230814,130800,1464343620,16960,16960,16960,16960,590
|
|
20230814,130700,1454337220,16950,16950,16950,16950,51
|
|
20230814,130600,1453472770,16960,16950,16960,16950,101
|
|
20230814,130500,1451759820,16950,16950,16950,16950,4
|
|
20230814,130400,1451692020,16950,16950,16950,16950,1
|
|
20230814,130300,1451675070,16950,16950,16950,16950,1
|
|
20230814,130200,1451658120,16950,16950,16950,16950,0
|
|
20230814,130100,1451658120,16950,16930,16950,16930,61
|
|
20230814,130000,1450625290,16950,16950,16950,16950,0
|
|
20230814,125900,1450625290,16950,16950,16950,16950,49
|
|
20230814,125800,1449794740,16950,16950,16950,16950,83
|
|
20230814,125700,1448387890,16910,16910,16910,16910,229
|
|
20230814,125600,1444515500,16910,16910,16910,16910,50
|
|
20230814,125500,1443670000,16910,16910,16910,16910,0
|
|
20230814,125400,1443670000,16910,16910,16910,16910,201
|
|
20230814,125300,1440271090,16900,16900,16900,16900,0
|
|
20230814,125200,1440271090,16900,16900,16900,16900,50
|
|
20230814,125100,1439426090,16910,16910,16910,16910,70
|
|
20230814,125000,1438242390,16910,16910,16910,16910,0
|
|
20230814,124900,1438242390,16910,16910,16910,16910,0
|
|
20230814,124800,1438242390,16910,16910,16910,16910,0
|
|
20230814,124700,1438242390,16910,16890,16910,16890,38
|
|
20230814,124600,1437600250,16870,16870,16870,16870,56
|
|
20230814,124500,1436655530,16870,16890,16890,16870,112
|
|
20230814,124400,1434763870,16890,16890,16890,16890,365
|
|
20230814,124300,1428599020,16880,16860,16880,16860,1121
|
|
20230814,124200,1409682710,16860,16860,16860,16860,78
|
|
20230814,124100,1408367630,16860,16860,16860,16860,3
|
|
20230814,124000,1408317050,16860,16860,16860,16860,33
|
|
20230814,123900,1407760670,16860,16860,16860,16860,5
|
|
20230814,123800,1407676370,16860,16860,16860,16860,237
|
|
20230814,123700,1403680550,16860,16860,16860,16860,200
|
|
20230814,123600,1400308550,16860,16850,16860,16850,18
|
|
20230814,123500,1400005150,16840,16850,16850,16840,319
|
|
20230814,123400,1394632980,16840,16870,16870,16840,2007
|
|
20230814,123300,1360805560,16880,16930,16930,16880,235
|
|
20230814,123200,1356835130,16940,16940,16940,16940,84
|
|
20230814,123100,1355412170,16960,16980,16980,16960,414
|
|
20230814,123000,1348382830,17000,17000,17000,17000,0
|
|
20230814,122900,1348382830,17000,17000,17000,17000,10
|
|
20230814,122800,1348212830,17000,17000,17000,17000,0
|
|
20230814,122700,1348212830,17000,17000,17000,17000,24
|
|
20230814,122600,1347804830,17000,17000,17000,17000,56
|
|
20230814,122500,1346852830,16980,17000,17000,16980,282
|
|
20230814,122400,1342059390,17000,17000,17000,16980,1364
|
|
20230814,122300,1318871460,16980,16960,16980,16960,177
|
|
20230814,122200,1315868140,16960,16930,16960,16930,44
|
|
20230814,122100,1315123190,16930,16920,16930,16920,4497
|
|
20230814,122000,1239005950,16920,16920,16920,16920,47
|
|
20230814,121900,1238210710,16920,16920,16930,16920,2569
|
|
20230814,121800,1194731710,16910,16890,16910,16890,844
|
|
20230814,121700,1180465920,16890,16890,16890,16870,279
|
|
20230814,121600,1175756200,16890,16920,16920,16890,1670
|
|
20230814,121500,1147519790,16920,16920,16920,16920,58
|
|
20230814,121400,1146538430,16930,16940,16940,16930,212
|
|
20230814,121300,1142949260,16950,16970,16970,16950,5
|
|
20230814,121200,1142864440,16980,16980,16980,16980,1
|
|
20230814,121100,1142847460,16980,16980,16980,16980,2
|
|
20230814,121000,1142813500,16980,16980,16980,16980,1
|
|
20230814,120900,1142796520,16980,16980,16980,16980,0
|
|
20230814,120800,1142796520,16980,16980,16980,16980,16
|
|
20230814,120700,1142524840,16980,16980,16980,16980,6
|
|
20230814,120600,1142422960,16980,16980,16980,16980,33
|
|
20230814,120500,1141862620,16980,16980,16980,16980,208
|
|
20230814,120400,1138330780,16930,16930,16930,16930,0
|
|
20230814,120300,1138330780,16930,16930,16940,16930,18
|
|
20230814,120200,1138025980,16930,16930,16940,16930,31
|
|
20230814,120100,1137501040,16930,16930,16930,16930,3
|
|
20230814,120000,1137450250,16930,16940,16940,16930,765
|
|
20230814,115900,1124496750,16950,16950,16950,16950,11
|
|
20230814,115800,1124310300,16950,16950,16950,16950,133
|
|
20230814,115700,1122055950,17000,16960,17000,16960,179
|
|
20230814,115600,1119019670,16960,16960,16960,16960,0
|
|
20230814,115500,1119019670,16960,16960,16960,16960,2
|
|
20230814,115400,1118985750,16960,16960,16960,16960,1
|
|
20230814,115300,1118968790,16960,16960,16960,16960,41
|
|
20230814,115200,1118273430,16950,16950,16950,16950,0
|
|
20230814,115100,1118273430,16950,16990,16990,16940,933
|
|
20230814,115000,1102451650,17000,17000,17000,17000,0
|
|
20230814,114900,1102451650,17000,17000,17000,17000,20
|
|
20230814,114800,1102111650,17000,17000,17000,17000,0
|
|
20230814,114700,1102111650,17000,17000,17000,17000,51
|
|
20230814,114600,1101244650,16990,16990,16990,16990,0
|
|
20230814,114500,1101244650,16990,17000,17000,16990,65
|
|
20230814,114400,1100139670,17010,17010,17010,17010,0
|
|
20230814,114300,1100139670,17010,17010,17010,17010,10
|
|
20230814,114200,1099969570,17000,17000,17000,17000,0
|
|
20230814,114100,1099969570,17000,17020,17020,17000,227
|
|
20230814,114000,1096106250,17030,17040,17040,17030,891
|
|
20230814,113900,1080926320,17040,17040,17040,17040,0
|
|
20230814,113800,1080926320,17040,17040,17040,17040,0
|
|
20230814,113700,1080926320,17040,17040,17040,17040,0
|
|
20230814,113600,1080926320,17040,17040,17040,17040,0
|
|
20230814,113500,1080926320,17040,17040,17040,17040,0
|
|
20230814,113400,1080926320,17040,17040,17040,17040,160
|
|
20230814,113300,1078199920,17040,17040,17040,17040,0
|
|
20230814,113200,1078199920,17040,17040,17040,17040,15
|
|
20230814,113100,1077944320,17030,17030,17030,17030,7
|
|
20230814,113000,1077825110,17030,17030,17030,17030,20
|
|
20230814,112900,1077484510,17010,17010,17010,17010,31
|
|
20230814,112800,1076957200,17010,17010,17010,17010,0
|
|
20230814,112700,1076957200,17010,17010,17010,17010,0
|
|
20230814,112600,1076957200,17010,17010,17010,17010,5
|
|
20230814,112500,1076872150,16970,16970,16970,16970,0
|
|
20230814,112400,1076872150,16970,16970,16970,16970,0
|
|
20230814,112300,1076872150,16970,16970,16970,16970,7
|
|
20230814,112200,1076753360,16950,16950,16970,16950,81
|
|
20230814,112100,1075379870,16950,16970,16970,16950,267
|
|
20230814,112000,1070849100,16990,16990,16990,16970,1335
|
|
20230814,111900,1048168210,16970,16950,16970,16940,4503
|
|
20230814,111800,971841210,16950,16960,16960,16950,582
|
|
20230814,111700,961974450,16960,16960,16960,16950,1725
|
|
20230814,111600,932728100,16960,16970,16970,16960,245
|
|
20230814,111500,928571550,16960,16970,16970,16960,66
|
|
20230814,111400,927451890,16970,16970,16970,16970,259
|
|
20230814,111300,923056660,16970,16970,16970,16970,1764
|
|
20230814,111200,893121580,16970,16970,16970,16970,0
|
|
20230814,111100,893121580,16970,17000,17000,16970,1955
|
|
20230814,111000,859928430,17010,17010,17010,17010,50
|
|
20230814,110900,859077930,17010,17010,17010,17010,25
|
|
20230814,110800,858652680,17010,17010,17010,17010,0
|
|
20230814,110700,858652680,17010,17010,17010,17010,0
|
|
20230814,110600,858652680,17010,17010,17010,17010,0
|
|
20230814,110500,858652680,17010,17010,17010,17010,4
|
|
20230814,110400,858584640,17010,17010,17010,17010,0
|
|
20230814,110300,858584640,17010,17000,17010,16980,709
|
|
20230814,110200,846539720,17000,17040,17040,17000,1730
|
|
20230814,110100,817094990,17030,17030,17030,17030,7
|
|
20230814,110000,816975780,17030,17030,17030,17030,0
|
|
20230814,105900,816975780,17030,17060,17060,17030,292
|
|
20230814,105800,811995500,17130,17130,17130,17130,1
|
|
20230814,105700,811978370,17040,17110,17110,17040,4561
|
|
20230814,105600,734225190,17130,17130,17130,17130,2
|
|
20230814,105500,734190930,17040,17040,17040,17040,1
|
|
20230814,105400,734173890,17140,17140,17140,17140,0
|
|
20230814,105300,734173890,17140,17140,17140,17140,10
|
|
20230814,105200,734002490,17140,17140,17140,17140,25
|
|
20230814,105100,733573990,17080,17070,17080,17070,877
|
|
20230814,105000,718599930,17050,17050,17050,17050,18
|
|
20230814,104900,718293030,17020,17020,17020,17020,0
|
|
20230814,104800,718293030,17020,17030,17030,17020,144
|
|
20230814,104700,715841970,17010,17010,17010,17010,15
|
|
20230814,104600,715586820,17000,17000,17000,17000,0
|
|
20230814,104500,715586820,17000,17040,17050,16990,3890
|
|
20230814,104400,649423560,17050,17060,17060,17040,295
|
|
20230814,104300,644391670,17060,17060,17060,17060,197
|
|
20230814,104200,641030850,17060,17060,17060,17060,223
|
|
20230814,104100,637226470,17070,17060,17070,17060,97
|
|
20230814,104000,635571540,17060,17060,17060,17060,45
|
|
20230814,103900,634803840,17020,17050,17050,17020,849
|
|
20230814,103800,620338700,17050,17050,17070,17050,205
|
|
20230814,103700,616840010,17070,17070,17070,17070,0
|
|
20230814,103600,616840010,17070,17070,17070,17070,5
|
|
20230814,103500,616754660,17050,17070,17070,17050,410
|
|
20230814,103400,609759960,17070,17070,17070,17070,348
|
|
20230814,103300,603819600,17050,17150,17150,17050,1620
|
|
20230814,103200,576154650,17150,17150,17150,17150,1
|
|
20230814,103100,576137500,17120,17120,17120,17120,189
|
|
20230814,103000,572901820,17120,17140,17140,17120,241
|
|
20230814,102900,568774260,17180,17180,17180,17180,0
|
|
20230814,102800,568774260,17180,17180,17180,17180,0
|
|
20230814,102700,568774260,17180,17180,17180,17180,0
|
|
20230814,102600,568774260,17180,17180,17180,17180,0
|
|
20230814,102500,568774260,17180,17180,17180,17180,0
|
|
20230814,102400,568774260,17180,17180,17180,17180,0
|
|
20230814,102300,568774260,17180,17180,17180,17180,0
|
|
20230814,102200,568774260,17180,17200,17200,17180,103
|
|
20230814,102100,567003820,17220,17230,17230,17220,705
|
|
20230814,102000,554862710,17220,17220,17220,17220,0
|
|
20230814,101900,554862710,17220,17220,17220,17220,67
|
|
20230814,101800,553708970,17310,17310,17310,17310,229
|
|
20230814,101700,549744980,17200,17200,17200,17200,7
|
|
20230814,101600,549624580,17300,17310,17310,17300,52
|
|
20230814,101500,548724960,17310,17320,17320,17310,318
|
|
20230814,101400,543218280,17320,17310,17320,17310,40
|
|
20230814,101300,542525800,17320,17320,17320,17320,28
|
|
20230814,101200,542040840,17320,17230,17320,17230,4537
|
|
20230814,101100,463840780,17230,17130,17230,17130,584
|
|
20230814,101000,453781110,17110,17110,17110,17110,1
|
|
20230814,100900,453764000,17100,17150,17230,17100,8011
|
|
20230814,100800,316372150,17120,17120,17120,17120,20
|
|
20230814,100700,316029750,17060,17080,17080,17060,1395
|
|
20230814,100600,292225500,17080,17080,17080,17080,265
|
|
20230814,100500,287699300,17150,17150,17150,17150,0
|
|
20230814,100400,287699300,17150,17070,17150,17070,101
|
|
20230814,100300,285971230,17070,17070,17070,17070,0
|
|
20230814,100200,285971230,17070,17070,17070,17070,10
|
|
20230814,100100,285800530,17070,17060,17070,17060,83
|
|
20230814,100000,284383950,17060,17080,17080,17060,388
|
|
20230814,095900,277761020,17070,17090,17090,17070,109
|
|
20230814,095800,275899680,17080,17090,17090,17080,117
|
|
20230814,095700,273901220,17090,17150,17150,17090,109
|
|
20230814,095600,272036820,17120,17150,17150,17120,216
|
|
20230814,095500,268332900,17140,17150,17150,17140,1520
|
|
20230814,095400,242265080,17150,17150,17150,17150,0
|
|
20230814,095300,242265080,17150,17150,17150,17150,0
|
|
20230814,095200,242265080,17150,17150,17150,17150,900
|
|
20230814,095100,226830080,17150,17150,17150,17150,100
|
|
20230814,095000,225115080,17150,17150,17150,17150,50
|
|
20230814,094900,224257580,17140,17140,17140,17140,11
|
|
20230814,094800,224069040,17140,17140,17140,17140,6
|
|
20230814,094700,223966200,17080,17080,17080,17080,10
|
|
20230814,094600,223795400,17080,17080,17080,17080,69
|
|
20230814,094500,222616880,17080,17080,17080,17080,2
|
|
20230814,094400,222582720,17060,17090,17150,17060,199
|
|
20230814,094300,219184210,17070,17090,17090,17070,130
|
|
20230814,094200,216964510,17090,17090,17090,17090,30
|
|
20230814,094100,216451810,17090,17160,17160,17090,884
|
|
20230814,094000,201319490,17150,17230,17230,17150,249
|
|
20230814,093900,197045310,17230,17230,17230,17230,1
|
|
20230814,093800,197028080,17230,17230,17230,17230,6
|
|
20230814,093700,196924700,17230,17230,17230,17230,4
|
|
20230814,093600,196855780,17230,17230,17230,17230,1
|
|
20230814,093500,196838550,17160,17220,17220,17160,344
|
|
20230814,093400,190923910,17230,17220,17230,17220,119
|
|
20230814,093300,188874490,17230,17230,17230,17230,695
|
|
20230814,093200,176899640,17270,17270,17270,17270,323
|
|
20230814,093100,171321430,17270,17290,17290,17270,32
|
|
20230814,093000,170768770,17290,17290,17290,17290,6
|
|
20230814,092900,170665030,17300,17300,17300,17300,0
|
|
20230814,092800,170665030,17300,17300,17300,17300,27
|
|
20230814,092700,170197930,17300,17300,17300,17300,101
|
|
20230814,092600,168450630,17290,17420,17420,17290,1279
|
|
20230814,092500,146264880,17420,17420,17420,17420,10
|
|
20230814,092400,146090680,17390,17360,17420,17360,786
|
|
20230814,092300,132420550,17350,17350,17350,17350,45
|
|
20230814,092200,131639800,17390,17390,17390,17390,15
|
|
20230814,092100,131378950,17390,17390,17400,17390,150
|
|
20230814,092000,128770150,17300,17370,17370,17300,330
|
|
20230814,091900,123049770,17320,17300,17320,17300,2018
|
|
20230814,091800,88101330,17270,17270,17270,17270,0
|
|
20230814,091700,88101330,17270,17270,17300,17270,231
|
|
20230814,091600,84107600,17270,17270,17270,17270,0
|
|
20230814,091500,84107600,17270,17270,17270,17270,11
|
|
20230814,091400,83917630,17260,17260,17260,17260,72
|
|
20230814,091300,82674910,17260,17260,17270,17260,512
|
|
20230814,091200,73837760,17260,17190,17260,17190,25
|
|
20230814,091100,73406960,17190,17200,17200,17190,69
|
|
20230814,091000,72220680,17190,17190,17190,17190,0
|
|
20230814,090900,72220680,17190,17180,17200,17150,201
|
|
20230814,090800,68768740,17310,17140,17310,17140,158
|
|
20230814,090700,66051610,17130,17100,17140,17100,131
|
|
20230814,090600,63810950,17090,17050,17090,17040,174
|
|
20230814,090500,60840100,17040,17050,17050,17040,80
|
|
20230814,090400,59476350,17050,17040,17050,17040,74
|
|
20230814,090300,58215360,16950,16950,16950,16950,0
|
|
20230814,090200,58215360,16950,16920,16950,16910,360
|
|
20230814,090100,52118020,16960,17020,17060,16920,1230
|
|
20230814,090000,31235110,17060,17120,17120,17020,1524
|