698 lines
37 KiB
CSV
698 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,203500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,203400,1939093860,15010,15010,15010,15010,0
|
|
20230724,203300,1939093860,15010,15010,15010,15010,0
|
|
20230724,203200,1939093860,15010,15010,15010,15010,0
|
|
20230724,203100,1939093860,15010,15010,15010,15010,0
|
|
20230724,203000,1939093860,15010,15010,15010,15010,0
|
|
20230724,202900,1939093860,15010,15010,15010,15010,0
|
|
20230724,202800,1939093860,15010,15010,15010,15010,0
|
|
20230724,202700,1939093860,15010,15010,15010,15010,0
|
|
20230724,202600,1939093860,15010,15010,15010,15010,0
|
|
20230724,202500,1939093860,15010,15010,15010,15010,0
|
|
20230724,202400,1939093860,15010,15010,15010,15010,0
|
|
20230724,202300,1939093860,15010,15010,15010,15010,0
|
|
20230724,202200,1939093860,15010,15010,15010,15010,0
|
|
20230724,202100,1939093860,15010,15010,15010,15010,0
|
|
20230724,202000,1939093860,15010,15010,15010,15010,0
|
|
20230724,201900,1939093860,15010,15010,15010,15010,0
|
|
20230724,201800,1939093860,15010,15010,15010,15010,0
|
|
20230724,201700,1939093860,15010,15010,15010,15010,0
|
|
20230724,201600,1939093860,15010,15010,15010,15010,0
|
|
20230724,201500,1939093860,15010,15010,15010,15010,0
|
|
20230724,201400,1939093860,15010,15010,15010,15010,0
|
|
20230724,201300,1939093860,15010,15010,15010,15010,0
|
|
20230724,201200,1939093860,15010,15010,15010,15010,0
|
|
20230724,201100,1939093860,15010,15010,15010,15010,0
|
|
20230724,201000,1939093860,15010,15010,15010,15010,0
|
|
20230724,200900,1939093860,15010,15010,15010,15010,0
|
|
20230724,200800,1939093860,15010,15010,15010,15010,0
|
|
20230724,200700,1939093860,15010,15010,15010,15010,0
|
|
20230724,200600,1939093860,15010,15010,15010,15010,0
|
|
20230724,200500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,200400,1939093860,15010,15010,15010,15010,0
|
|
20230724,200300,1939093860,15010,15010,15010,15010,0
|
|
20230724,200200,1939093860,15010,15010,15010,15010,0
|
|
20230724,200100,1939093860,15010,15010,15010,15010,0
|
|
20230724,200000,1939093860,15010,15010,15010,15010,0
|
|
20230724,195900,1939093860,15010,15010,15010,15010,0
|
|
20230724,195800,1939093860,15010,15010,15010,15010,0
|
|
20230724,195700,1939093860,15010,15010,15010,15010,0
|
|
20230724,195600,1939093860,15010,15010,15010,15010,0
|
|
20230724,195500,1939093860,15010,15010,15010,15010,0
|
|
20230724,195400,1939093860,15010,15010,15010,15010,0
|
|
20230724,195300,1939093860,15010,15010,15010,15010,0
|
|
20230724,195200,1939093860,15010,15010,15010,15010,0
|
|
20230724,195100,1939093860,15010,15010,15010,15010,0
|
|
20230724,195000,1939093860,15010,15010,15010,15010,0
|
|
20230724,194900,1939093860,15010,15010,15010,15010,0
|
|
20230724,194800,1939093860,15010,15010,15010,15010,0
|
|
20230724,194700,1939093860,15010,15010,15010,15010,0
|
|
20230724,194600,1939093860,15010,15010,15010,15010,0
|
|
20230724,194500,1939093860,15010,15010,15010,15010,0
|
|
20230724,194400,1939093860,15010,15010,15010,15010,0
|
|
20230724,194300,1939093860,15010,15010,15010,15010,0
|
|
20230724,194200,1939093860,15010,15010,15010,15010,0
|
|
20230724,194100,1939093860,15010,15010,15010,15010,0
|
|
20230724,194000,1939093860,15010,15010,15010,15010,0
|
|
20230724,193900,1939093860,15010,15010,15010,15010,0
|
|
20230724,193800,1939093860,15010,15010,15010,15010,0
|
|
20230724,193700,1939093860,15010,15010,15010,15010,0
|
|
20230724,193600,1939093860,15010,15010,15010,15010,0
|
|
20230724,193500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,193400,1939093860,15010,15010,15010,15010,0
|
|
20230724,193300,1939093860,15010,15010,15010,15010,0
|
|
20230724,193200,1939093860,15010,15010,15010,15010,0
|
|
20230724,193100,1939093860,15010,15010,15010,15010,0
|
|
20230724,193000,1939093860,15010,15010,15010,15010,0
|
|
20230724,192900,1939093860,15010,15010,15010,15010,0
|
|
20230724,192800,1939093860,15010,15010,15010,15010,0
|
|
20230724,192700,1939093860,15010,15010,15010,15010,0
|
|
20230724,192600,1939093860,15010,15010,15010,15010,0
|
|
20230724,192500,1939093860,15010,15010,15010,15010,0
|
|
20230724,192400,1939093860,15010,15010,15010,15010,0
|
|
20230724,192300,1939093860,15010,15010,15010,15010,0
|
|
20230724,192200,1939093860,15010,15010,15010,15010,0
|
|
20230724,192100,1939093860,15010,15010,15010,15010,0
|
|
20230724,192000,1939093860,15010,15010,15010,15010,0
|
|
20230724,191900,1939093860,15010,15010,15010,15010,0
|
|
20230724,191800,1939093860,15010,15010,15010,15010,0
|
|
20230724,191700,1939093860,15010,15010,15010,15010,0
|
|
20230724,191600,1939093860,15010,15010,15010,15010,0
|
|
20230724,191500,1939093860,15010,15010,15010,15010,0
|
|
20230724,191400,1939093860,15010,15010,15010,15010,0
|
|
20230724,191300,1939093860,15010,15010,15010,15010,0
|
|
20230724,191200,1939093860,15010,15010,15010,15010,0
|
|
20230724,191100,1939093860,15010,15010,15010,15010,0
|
|
20230724,191000,1939093860,15010,15010,15010,15010,0
|
|
20230724,190900,1939093860,15010,15010,15010,15010,0
|
|
20230724,190800,1939093860,15010,15010,15010,15010,0
|
|
20230724,190700,1939093860,15010,15010,15010,15010,0
|
|
20230724,190600,1939093860,15010,15010,15010,15010,0
|
|
20230724,190500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,190400,1939093860,15010,15010,15010,15010,0
|
|
20230724,190300,1939093860,15010,15010,15010,15010,0
|
|
20230724,190200,1939093860,15010,15010,15010,15010,0
|
|
20230724,190100,1939093860,15010,15010,15010,15010,0
|
|
20230724,190000,1939093860,15010,15010,15010,15010,0
|
|
20230724,185900,1939093860,15010,15010,15010,15010,0
|
|
20230724,185800,1939093860,15010,15010,15010,15010,0
|
|
20230724,185700,1939093860,15010,15010,15010,15010,0
|
|
20230724,185600,1939093860,15010,15010,15010,15010,0
|
|
20230724,185500,1939093860,15010,15010,15010,15010,0
|
|
20230724,185400,1939093860,15010,15010,15010,15010,0
|
|
20230724,185300,1939093860,15010,15010,15010,15010,0
|
|
20230724,185200,1939093860,15010,15010,15010,15010,0
|
|
20230724,185100,1939093860,15010,15010,15010,15010,0
|
|
20230724,185000,1939093860,15010,15010,15010,15010,0
|
|
20230724,184900,1939093860,15010,15010,15010,15010,0
|
|
20230724,184800,1939093860,15010,15010,15010,15010,0
|
|
20230724,184700,1939093860,15010,15010,15010,15010,0
|
|
20230724,184600,1939093860,15010,15010,15010,15010,0
|
|
20230724,184500,1939093860,15010,15010,15010,15010,0
|
|
20230724,184400,1939093860,15010,15010,15010,15010,0
|
|
20230724,184300,1939093860,15010,15010,15010,15010,0
|
|
20230724,184200,1939093860,15010,15010,15010,15010,0
|
|
20230724,184100,1939093860,15010,15010,15010,15010,0
|
|
20230724,184000,1939093860,15010,15010,15010,15010,0
|
|
20230724,183900,1939093860,15010,15010,15010,15010,0
|
|
20230724,183800,1939093860,15010,15010,15010,15010,0
|
|
20230724,183700,1939093860,15010,15010,15010,15010,0
|
|
20230724,183600,1939093860,15010,15010,15010,15010,0
|
|
20230724,183500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,183400,1939093860,15010,15010,15010,15010,0
|
|
20230724,183300,1939093860,15010,15010,15010,15010,0
|
|
20230724,183200,1939093860,15010,15010,15010,15010,0
|
|
20230724,183100,1939093860,15010,15010,15010,15010,0
|
|
20230724,183000,1939093860,15010,15010,15010,15010,0
|
|
20230724,182900,1939093860,15010,15010,15010,15010,0
|
|
20230724,182800,1939093860,15010,15010,15010,15010,0
|
|
20230724,182700,1939093860,15010,15010,15010,15010,0
|
|
20230724,182600,1939093860,15010,15010,15010,15010,0
|
|
20230724,182500,1939093860,15010,15010,15010,15010,0
|
|
20230724,182400,1939093860,15010,15010,15010,15010,0
|
|
20230724,182300,1939093860,15010,15010,15010,15010,0
|
|
20230724,182200,1939093860,15010,15010,15010,15010,0
|
|
20230724,182100,1939093860,15010,15010,15010,15010,0
|
|
20230724,182000,1939093860,15010,15010,15010,15010,0
|
|
20230724,181900,1939093860,15010,15010,15010,15010,0
|
|
20230724,181800,1939093860,15010,15010,15010,15010,0
|
|
20230724,181700,1939093860,15010,15010,15010,15010,0
|
|
20230724,181600,1939093860,15010,15010,15010,15010,0
|
|
20230724,181500,1939093860,15010,15010,15010,15010,0
|
|
20230724,181400,1939093860,15010,15010,15010,15010,0
|
|
20230724,181300,1939093860,15010,15010,15010,15010,0
|
|
20230724,181200,1939093860,15010,15010,15010,15010,0
|
|
20230724,181100,1939093860,15010,15010,15010,15010,0
|
|
20230724,181000,1939093860,15010,15010,15010,15010,0
|
|
20230724,180900,1939093860,15010,15010,15010,15010,0
|
|
20230724,180800,1939093860,15010,15010,15010,15010,0
|
|
20230724,180700,1939093860,15010,15010,15010,15010,0
|
|
20230724,180600,1939093860,15010,15010,15010,15010,0
|
|
20230724,180500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,180400,1939093860,15010,15010,15010,15010,0
|
|
20230724,180300,1939093860,15010,15010,15010,15010,0
|
|
20230724,180200,1939093860,15010,15010,15010,15010,0
|
|
20230724,180100,1939093860,15010,15010,15010,15010,0
|
|
20230724,180000,1939093860,15010,15010,15010,15010,0
|
|
20230724,175900,1939093860,15010,15010,15010,15010,0
|
|
20230724,175800,1939093860,15010,15010,15010,15010,0
|
|
20230724,175700,1939093860,15010,15010,15010,15010,0
|
|
20230724,175600,1939093860,15010,15010,15010,15010,0
|
|
20230724,175500,1939093860,15010,15010,15010,15010,0
|
|
20230724,175400,1939093860,15010,15010,15010,15010,0
|
|
20230724,175300,1939093860,15010,15010,15010,15010,0
|
|
20230724,175200,1939093860,15010,15010,15010,15010,0
|
|
20230724,175100,1939093860,15010,15010,15010,15010,0
|
|
20230724,175000,1939093860,15010,15010,15010,15010,0
|
|
20230724,174900,1939093860,15010,15010,15010,15010,0
|
|
20230724,174800,1939093860,15010,15010,15010,15010,0
|
|
20230724,174700,1939093860,15010,15010,15010,15010,0
|
|
20230724,174600,1939093860,15010,15010,15010,15010,0
|
|
20230724,174500,1939093860,15010,15010,15010,15010,0
|
|
20230724,174400,1939093860,15010,15010,15010,15010,0
|
|
20230724,174300,1939093860,15010,15010,15010,15010,0
|
|
20230724,174200,1939093860,15010,15010,15010,15010,0
|
|
20230724,174100,1939093860,15010,15010,15010,15010,0
|
|
20230724,174000,1939093860,15010,15010,15010,15010,0
|
|
20230724,173900,1939093860,15010,15010,15010,15010,0
|
|
20230724,173800,1939093860,15010,15010,15010,15010,0
|
|
20230724,173700,1939093860,15010,15010,15010,15010,0
|
|
20230724,173600,1939093860,15010,15010,15010,15010,0
|
|
20230724,173500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,173400,1939093860,15010,15010,15010,15010,0
|
|
20230724,173300,1939093860,15010,15010,15010,15010,0
|
|
20230724,173200,1939093860,15010,15010,15010,15010,0
|
|
20230724,173100,1939093860,15010,15010,15010,15010,0
|
|
20230724,173000,1939093860,15010,15010,15010,15010,0
|
|
20230724,172900,1939093860,15010,15010,15010,15010,0
|
|
20230724,172800,1939093860,15010,15010,15010,15010,0
|
|
20230724,172700,1939093860,15010,15010,15010,15010,0
|
|
20230724,172600,1939093860,15010,15010,15010,15010,0
|
|
20230724,172500,1939093860,15010,15010,15010,15010,0
|
|
20230724,172400,1939093860,15010,15010,15010,15010,0
|
|
20230724,172300,1939093860,15010,15010,15010,15010,0
|
|
20230724,172200,1939093860,15010,15010,15010,15010,0
|
|
20230724,172100,1939093860,15010,15010,15010,15010,0
|
|
20230724,172000,1939093860,15010,15010,15010,15010,0
|
|
20230724,171900,1939093860,15010,15010,15010,15010,0
|
|
20230724,171800,1939093860,15010,15010,15010,15010,0
|
|
20230724,171700,1939093860,15010,15010,15010,15010,0
|
|
20230724,171600,1939093860,15010,15010,15010,15010,0
|
|
20230724,171500,1939093860,15010,15010,15010,15010,0
|
|
20230724,171400,1939093860,15010,15010,15010,15010,0
|
|
20230724,171300,1939093860,15010,15010,15010,15010,0
|
|
20230724,171200,1939093860,15010,15010,15010,15010,0
|
|
20230724,171100,1939093860,15010,15010,15010,15010,0
|
|
20230724,171000,1939093860,15010,15010,15010,15010,0
|
|
20230724,170900,1939093860,15010,15010,15010,15010,0
|
|
20230724,170800,1939093860,15010,15010,15010,15010,0
|
|
20230724,170700,1939093860,15010,15010,15010,15010,0
|
|
20230724,170600,1939093860,15010,15010,15010,15010,0
|
|
20230724,170500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,170400,1939093860,15010,15010,15010,15010,0
|
|
20230724,170300,1939093860,15010,15010,15010,15010,0
|
|
20230724,170200,1939093860,15010,15010,15010,15010,0
|
|
20230724,170100,1939093860,15010,15010,15010,15010,0
|
|
20230724,170000,1939093860,15010,15010,15010,15010,0
|
|
20230724,165900,1939093860,15010,15010,15010,15010,0
|
|
20230724,165800,1939093860,15010,15010,15010,15010,0
|
|
20230724,165700,1939093860,15010,15010,15010,15010,0
|
|
20230724,165600,1939093860,15010,15010,15010,15010,0
|
|
20230724,165500,1939093860,15010,15010,15010,15010,0
|
|
20230724,165400,1939093860,15010,15010,15010,15010,0
|
|
20230724,165300,1939093860,15010,15010,15010,15010,0
|
|
20230724,165200,1939093860,15010,15010,15010,15010,0
|
|
20230724,165100,1939093860,15010,15010,15010,15010,0
|
|
20230724,165000,1939093860,15010,15010,15010,15010,0
|
|
20230724,164900,1939093860,15010,15010,15010,15010,0
|
|
20230724,164800,1939093860,15010,15010,15010,15010,0
|
|
20230724,164700,1939093860,15010,15010,15010,15010,0
|
|
20230724,164600,1939093860,15010,15010,15010,15010,0
|
|
20230724,164500,1939093860,15010,15010,15010,15010,0
|
|
20230724,164400,1939093860,15010,15010,15010,15010,0
|
|
20230724,164300,1939093860,15010,15010,15010,15010,0
|
|
20230724,164200,1939093860,15010,15010,15010,15010,0
|
|
20230724,164100,1939093860,15010,15010,15010,15010,0
|
|
20230724,164000,1939093860,15010,15010,15010,15010,0
|
|
20230724,163900,1939093860,15010,15010,15010,15010,0
|
|
20230724,163800,1939093860,15010,15010,15010,15010,0
|
|
20230724,163700,1939093860,15010,15010,15010,15010,0
|
|
20230724,163600,1939093860,15010,15010,15010,15010,0
|
|
20230724,163500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,163400,1939093860,15010,15010,15010,15010,0
|
|
20230724,163300,1939093860,15010,15010,15010,15010,0
|
|
20230724,163200,1939093860,15010,15010,15010,15010,0
|
|
20230724,163100,1939093860,15010,15010,15010,15010,0
|
|
20230724,163000,1939093860,15010,15010,15010,15010,0
|
|
20230724,162900,1939093860,15010,15010,15010,15010,0
|
|
20230724,162800,1939093860,15010,15010,15010,15010,0
|
|
20230724,162700,1939093860,15010,15010,15010,15010,0
|
|
20230724,162600,1939093860,15010,15010,15010,15010,0
|
|
20230724,162500,1939093860,15010,15010,15010,15010,0
|
|
20230724,162400,1939093860,15010,15010,15010,15010,0
|
|
20230724,162300,1939093860,15010,15010,15010,15010,0
|
|
20230724,162200,1939093860,15010,15010,15010,15010,0
|
|
20230724,162100,1939093860,15010,15010,15010,15010,0
|
|
20230724,162000,1939093860,15010,15010,15010,15010,0
|
|
20230724,161900,1939093860,15010,15010,15010,15010,0
|
|
20230724,161800,1939093860,15010,15010,15010,15010,0
|
|
20230724,161700,1939093860,15010,15010,15010,15010,0
|
|
20230724,161600,1939093860,15010,15010,15010,15010,0
|
|
20230724,161500,1939093860,15010,15010,15010,15010,0
|
|
20230724,161400,1939093860,15010,15010,15010,15010,0
|
|
20230724,161300,1939093860,15010,15010,15010,15010,0
|
|
20230724,161200,1939093860,15010,15010,15010,15010,0
|
|
20230724,161100,1939093860,15010,15010,15010,15010,0
|
|
20230724,161000,1939093860,15010,15010,15010,15010,0
|
|
20230724,160900,1939093860,15010,15010,15010,15010,0
|
|
20230724,160800,1939093860,15010,15010,15010,15010,0
|
|
20230724,160700,1939093860,15010,15010,15010,15010,0
|
|
20230724,160600,1939093860,15010,15010,15010,15010,0
|
|
20230724,160500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,160400,1939093860,15010,15010,15010,15010,0
|
|
20230724,160300,1939093860,15010,15010,15010,15010,0
|
|
20230724,160200,1939093860,15010,15010,15010,15010,0
|
|
20230724,160100,1939093860,15010,15010,15010,15010,0
|
|
20230724,160000,1939093860,15010,15010,15010,15010,0
|
|
20230724,155900,1939093860,15010,15010,15010,15010,0
|
|
20230724,155800,1939093860,15010,15010,15010,15010,0
|
|
20230724,155700,1939093860,15010,15010,15010,15010,0
|
|
20230724,155600,1939093860,15010,15010,15010,15010,0
|
|
20230724,155500,1939093860,15010,15010,15010,15010,0
|
|
20230724,155400,1939093860,15010,15010,15010,15010,0
|
|
20230724,155300,1939093860,15010,15010,15010,15010,0
|
|
20230724,155200,1939093860,15010,15010,15010,15010,0
|
|
20230724,155100,1939093860,15010,15010,15010,15010,0
|
|
20230724,155000,1939093860,15010,15010,15010,15010,0
|
|
20230724,154900,1939093860,15010,15010,15010,15010,0
|
|
20230724,154800,1939093860,15010,15010,15010,15010,0
|
|
20230724,154700,1939093860,15010,15010,15010,15010,0
|
|
20230724,154600,1939093860,15010,15010,15010,15010,0
|
|
20230724,154500,1939093860,15010,15010,15010,15010,0
|
|
20230724,154400,1939093860,15010,15010,15010,15010,0
|
|
20230724,154300,1939093860,15010,15010,15010,15010,0
|
|
20230724,154200,1939093860,15010,15010,15010,15010,0
|
|
20230724,154100,1939093860,15010,15010,15010,15010,0
|
|
20230724,154000,1939093860,15010,15010,15010,15010,0
|
|
20230724,153900,1939093860,15010,15010,15010,15010,0
|
|
20230724,153800,1939093860,15010,15010,15010,15010,0
|
|
20230724,153700,1939093860,15010,15010,15010,15010,0
|
|
20230724,153600,1939093860,15010,15010,15010,15010,0
|
|
20230724,153500,1939093860,15010,15010,15010,15010,1007
|
|
20230724,153400,1939093860,15010,15010,15010,15010,0
|
|
20230724,153300,1939093860,15010,15010,15010,15010,0
|
|
20230724,153200,1939093860,15010,15010,15010,15010,0
|
|
20230724,153100,1939093860,15010,15010,15010,15010,0
|
|
20230724,153000,1939093860,15010,15010,15010,15010,1007
|
|
20230724,152900,1923978790,15080,15080,15080,15080,0
|
|
20230724,152800,1923978790,15080,15080,15080,15080,0
|
|
20230724,152700,1923978790,15080,15080,15080,15080,0
|
|
20230724,152600,1923978790,15080,15080,15080,15080,0
|
|
20230724,152500,1923978790,15080,15080,15080,15080,0
|
|
20230724,152400,1923978790,15080,15080,15080,15080,0
|
|
20230724,152300,1923978790,15080,15080,15080,15080,0
|
|
20230724,152200,1923978790,15080,15080,15080,15080,0
|
|
20230724,152100,1923978790,15080,15080,15080,15080,0
|
|
20230724,152000,1923978790,15080,15080,15080,15080,0
|
|
20230724,151900,1923978790,15080,15080,15100,15080,131
|
|
20230724,151800,1922002210,15090,15100,15100,15070,204
|
|
20230724,151700,1918923750,15100,15080,15100,15080,676
|
|
20230724,151600,1908729630,15070,15080,15080,15070,601
|
|
20230724,151500,1899669300,15100,15100,15100,15100,1
|
|
20230724,151400,1899654200,15080,15080,15080,15080,7
|
|
20230724,151300,1899548640,15080,15070,15080,15010,334
|
|
20230724,151200,1894524730,15070,15080,15090,15070,202
|
|
20230724,151100,1891479190,15090,15090,15090,15090,84
|
|
20230724,151000,1890211630,15090,15110,15110,15090,287
|
|
20230724,150900,1885878200,15120,15150,15150,15120,262
|
|
20230724,150800,1881913150,15150,15120,15150,15120,62
|
|
20230724,150700,1880974420,15150,15130,15150,15130,73
|
|
20230724,150600,1879869910,15110,15130,15130,15110,41
|
|
20230724,150500,1879250380,15130,15130,15130,15130,29
|
|
20230724,150400,1878811610,15130,15130,15130,15130,231
|
|
20230724,150300,1875316580,15100,15090,15100,15090,46
|
|
20230724,150200,1874622030,15090,15090,15090,15090,93
|
|
20230724,150100,1873218660,15090,15090,15090,15090,7
|
|
20230724,150000,1873113030,15090,15090,15090,15090,0
|
|
20230724,145900,1873113030,15090,15090,15090,15090,44
|
|
20230724,145800,1872449070,15090,15100,15100,15090,10
|
|
20230724,145700,1872298080,15100,15100,15100,15100,0
|
|
20230724,145600,1872298080,15100,15100,15100,15100,1
|
|
20230724,145500,1872282980,15130,15130,15130,15130,0
|
|
20230724,145400,1872282980,15130,15130,15130,15130,4
|
|
20230724,145300,1872222460,15060,15060,15060,15060,3
|
|
20230724,145200,1872177280,15060,15060,15060,15060,47
|
|
20230724,145100,1871469460,15130,15130,15130,15130,0
|
|
20230724,145000,1871469460,15130,15130,15130,15130,21
|
|
20230724,144900,1871151730,15060,15130,15130,15060,10
|
|
20230724,144800,1871001000,15120,15120,15120,15120,21
|
|
20230724,144700,1870683480,15120,15120,15120,15120,19
|
|
20230724,144600,1870396200,15040,15040,15040,15040,0
|
|
20230724,144500,1870396200,15040,15040,15040,15040,0
|
|
20230724,144400,1870396200,15040,15040,15040,15040,8
|
|
20230724,144300,1870275880,15030,15040,15040,15030,38
|
|
20230724,144200,1869704370,15130,15130,15130,15130,0
|
|
20230724,144100,1869704370,15130,15130,15130,15130,0
|
|
20230724,144000,1869704370,15130,15130,15130,15130,1
|
|
20230724,143900,1869689240,15030,15030,15030,15030,0
|
|
20230724,143800,1869689240,15030,15030,15030,15030,0
|
|
20230724,143700,1869689240,15030,15100,15100,15030,893
|
|
20230724,143600,1856224470,15160,15160,15160,15160,30
|
|
20230724,143500,1855769670,15160,15160,15160,15160,0
|
|
20230724,143400,1855769670,15160,15160,15160,15160,7
|
|
20230724,143300,1855663550,15100,15100,15100,15100,0
|
|
20230724,143200,1855663550,15100,15100,15100,15100,0
|
|
20230724,143100,1855663550,15100,15170,15170,15100,73
|
|
20230724,143000,1854557540,15170,15170,15170,15170,1
|
|
20230724,142900,1854542370,15170,15170,15170,15170,2
|
|
20230724,142800,1854512030,15170,15170,15170,15170,60
|
|
20230724,142700,1853601830,15100,15100,15100,15100,114
|
|
20230724,142600,1851880430,15100,15170,15170,15100,201
|
|
20230724,142500,1848838330,15170,15180,15180,15170,26
|
|
20230724,142400,1848443850,15180,15180,15180,15170,57
|
|
20230724,142300,1847578920,15170,15170,15180,15170,16
|
|
20230724,142200,1847336120,15060,15060,15060,15060,0
|
|
20230724,142100,1847336120,15060,15060,15060,15060,0
|
|
20230724,142000,1847336120,15060,15060,15060,15060,10
|
|
20230724,141900,1847185520,15190,15190,15190,15190,145
|
|
20230724,141800,1844982970,15190,15190,15190,15190,0
|
|
20230724,141700,1844982970,15190,15070,15200,15070,270
|
|
20230724,141600,1840890970,15050,15050,15050,15050,2
|
|
20230724,141500,1840860870,15040,15040,15040,15040,1
|
|
20230724,141400,1840845830,15030,15030,15030,15030,81
|
|
20230724,141300,1839628400,15030,15030,15030,15030,18
|
|
20230724,141200,1839357860,15040,15030,15040,15030,2
|
|
20230724,141100,1839327790,15030,15030,15030,14940,87
|
|
20230724,141000,1838021810,15000,15000,15000,15000,100
|
|
20230724,140900,1836521810,15030,15030,15030,15030,18
|
|
20230724,140800,1836251270,15030,15030,15030,15030,349
|
|
20230724,140700,1831005800,15020,15020,15020,15020,11
|
|
20230724,140600,1830840580,15020,15020,15020,15020,2
|
|
20230724,140500,1830810540,14940,14940,14940,14940,0
|
|
20230724,140400,1830810540,14940,14940,14940,14940,100
|
|
20230724,140300,1829316540,14940,14940,14940,14940,0
|
|
20230724,140200,1829316540,14940,15010,15010,14940,500
|
|
20230724,140100,1821831800,14970,14970,14970,14970,0
|
|
20230724,140000,1821831800,14970,14970,14970,14970,3
|
|
20230724,135900,1821786890,14970,14970,14970,14970,0
|
|
20230724,135800,1821786890,14970,15100,15100,14970,433
|
|
20230724,135700,1815275240,15090,15090,15090,15090,1
|
|
20230724,135600,1815260150,15090,15090,15090,15090,0
|
|
20230724,135500,1815260150,15090,15050,15090,15050,154
|
|
20230724,135400,1812936410,15050,15050,15050,15050,20
|
|
20230724,135300,1812635410,15040,15040,15040,15040,14
|
|
20230724,135200,1812424850,15000,15000,15000,15000,50
|
|
20230724,135100,1811674850,15040,15040,15040,15040,0
|
|
20230724,135000,1811674850,15040,15040,15040,15040,1
|
|
20230724,134900,1811659810,14950,14950,14950,14950,40
|
|
20230724,134800,1811061810,14950,14950,14950,14950,20
|
|
20230724,134700,1810762810,14950,14950,14950,14950,0
|
|
20230724,134600,1810762810,14950,14950,14950,14950,8
|
|
20230724,134500,1810643210,14950,14950,14950,14950,0
|
|
20230724,134400,1810643210,14950,14950,14950,14950,0
|
|
20230724,134300,1810643210,14950,14950,14970,14950,98
|
|
20230724,134200,1809176550,14930,14930,14930,14910,111
|
|
20230724,134100,1807520200,14930,14970,14970,14930,189
|
|
20230724,134000,1804692610,14970,14960,14970,14950,81
|
|
20230724,133900,1803480690,14960,14970,14970,14920,86
|
|
20230724,133800,1802194760,14980,14980,14980,14980,1
|
|
20230724,133700,1802179780,14980,15000,15000,14980,1053
|
|
20230724,133600,1786387300,15000,15000,15010,15000,217
|
|
20230724,133500,1783132100,15000,15020,15020,15000,1310
|
|
20230724,133400,1763468410,15020,15120,15120,15020,34
|
|
20230724,133300,1762956230,15110,15110,15110,15110,15
|
|
20230724,133200,1762729580,15110,15110,15110,15110,0
|
|
20230724,133100,1762729580,15110,15110,15110,15110,11
|
|
20230724,133000,1762563370,15110,15110,15110,15110,0
|
|
20230724,132900,1762563370,15110,15110,15110,15110,1
|
|
20230724,132800,1762548260,15110,15110,15110,15110,1
|
|
20230724,132700,1762533150,15130,15130,15130,15130,0
|
|
20230724,132600,1762533150,15130,15130,15130,15130,1
|
|
20230724,132500,1762518020,15140,15110,15140,15110,323
|
|
20230724,132400,1757631470,15010,15010,15010,15010,164
|
|
20230724,132300,1755169830,15010,15010,15120,15010,33
|
|
20230724,132200,1754674170,15010,15010,15010,15010,200
|
|
20230724,132100,1751672170,15010,15020,15020,15010,1509
|
|
20230724,132000,1729008690,14990,14990,14990,14990,0
|
|
20230724,131900,1729008690,14990,14990,14990,14990,0
|
|
20230724,131800,1729008690,14990,15060,15060,14990,838
|
|
20230724,131700,1716416670,15060,15060,15060,15060,0
|
|
20230724,131600,1716416670,15060,15100,15100,15060,424
|
|
20230724,131500,1710031070,15100,15100,15100,15100,0
|
|
20230724,131400,1710031070,15100,15010,15100,15000,343
|
|
20230724,131300,1704868670,15020,15020,15020,15020,1
|
|
20230724,131200,1704853650,15010,15000,15010,15000,193
|
|
20230724,131100,1701958450,15000,15000,15000,15000,3
|
|
20230724,131000,1701913450,15000,15000,15000,15000,83
|
|
20230724,130900,1700668450,15000,15000,15000,15000,88
|
|
20230724,130800,1699348450,15000,15030,15040,15000,25
|
|
20230724,130700,1698973280,14880,15040,15050,14880,108
|
|
20230724,130600,1697350170,15100,15150,15160,14810,255
|
|
20230724,130500,1693520970,14910,15180,15180,14670,5142
|
|
20230724,130400,1617160060,15180,15180,15180,15180,0
|
|
20230724,130300,1617160060,15180,15190,15190,15180,35
|
|
20230724,130200,1616628660,15190,15150,15190,15050,93
|
|
20230724,130100,1615218740,15150,15110,15150,15110,52
|
|
20230724,130000,1614432180,15110,15000,15110,15000,2964
|
|
20230724,125900,1569969720,14960,14960,15000,14960,1228
|
|
20230724,125800,1551559380,14960,14990,14990,14960,505
|
|
20230724,125700,1543999200,14990,14990,14990,14990,40
|
|
20230724,125600,1543399600,15030,15030,15030,15030,2
|
|
20230724,125500,1543369540,14960,14970,14970,14960,310
|
|
20230724,125400,1538728940,14960,14970,14970,14960,45
|
|
20230724,125300,1538055690,14960,14960,14960,14960,114
|
|
20230724,125200,1536350250,14960,15010,15010,14960,1362
|
|
20230724,125100,1515946260,15010,15020,15020,15010,216
|
|
20230724,125000,1512703250,15030,15040,15040,15030,6
|
|
20230724,124900,1512613020,15050,15050,15050,15050,1
|
|
20230724,124800,1512597970,15050,15050,15050,15050,19
|
|
20230724,124700,1512312020,15050,15050,15050,15050,11
|
|
20230724,124600,1512146470,15010,15010,15010,15010,31
|
|
20230724,124500,1511681160,15050,15050,15050,15050,0
|
|
20230724,124400,1511681160,15050,15050,15050,15050,1
|
|
20230724,124300,1511666110,15040,15040,15040,15040,5
|
|
20230724,124200,1511590910,15050,15050,15050,15050,2
|
|
20230724,124100,1511560810,15060,15030,15110,14970,2101
|
|
20230724,124000,1480052050,15030,15030,15030,15030,24
|
|
20230724,123900,1479691330,15030,15100,15100,15020,353
|
|
20230724,123800,1474382070,15090,15100,15100,15090,292
|
|
20230724,123700,1469973070,15100,15150,15150,15100,973
|
|
20230724,123600,1455266880,15150,15160,15160,15150,250
|
|
20230724,123500,1451477530,15160,15220,15220,15160,254
|
|
20230724,123400,1447621320,15220,15220,15220,15220,19
|
|
20230724,123300,1447332140,15230,15230,15230,15230,160
|
|
20230724,123200,1444895340,15230,15260,15260,15230,115
|
|
20230724,123100,1443140810,15300,15300,15300,15300,10
|
|
20230724,123000,1442987810,15300,15330,15330,15300,22
|
|
20230724,122900,1442650610,15350,15350,15350,15350,1
|
|
20230724,122800,1442635260,15240,15300,15370,15240,141
|
|
20230724,122700,1440473660,15370,15370,15370,15370,0
|
|
20230724,122600,1440473660,15370,15370,15370,15370,0
|
|
20230724,122500,1440473660,15370,15370,15370,15370,0
|
|
20230724,122400,1440473660,15370,15370,15370,15370,0
|
|
20230724,122300,1440473660,15370,15370,15370,15370,1
|
|
20230724,122200,1440458290,15360,15270,15360,15220,172
|
|
20230724,122100,1437835240,15400,15400,15400,15400,0
|
|
20230724,122000,1437835240,15400,15400,15400,15400,1
|
|
20230724,121900,1437819840,15260,15290,15290,15260,34
|
|
20230724,121800,1437300240,15430,15300,15430,15300,315
|
|
20230724,121700,1432480610,15430,15430,15430,15430,3
|
|
20230724,121600,1432434320,15300,15310,15310,15300,83
|
|
20230724,121500,1431164360,15460,15460,15460,15460,0
|
|
20230724,121400,1431164360,15460,15460,15460,15460,10
|
|
20230724,121300,1431009760,15460,15520,15520,15310,46
|
|
20230724,121200,1430304850,15310,15260,15530,15260,153
|
|
20230724,121100,1427968070,15260,15260,15260,15260,9
|
|
20230724,121000,1427830730,15250,15170,15250,15170,309
|
|
20230724,120900,1423140640,15170,15230,15230,15170,31
|
|
20230724,120800,1422670250,15230,15180,15230,15170,122
|
|
20230724,120700,1420819280,15180,15190,15190,15180,300
|
|
20230724,120600,1416264610,15180,15180,15180,15180,53
|
|
20230724,120500,1415460070,15170,15250,15260,15170,122
|
|
20230724,120400,1413608730,15200,15200,15200,15200,50
|
|
20230724,120300,1412848730,15200,15200,15200,15200,220
|
|
20230724,120200,1409504730,15200,15270,15270,15200,582
|
|
20230724,120100,1400647740,15270,15270,15270,15270,0
|
|
20230724,120000,1400647740,15270,15170,15270,15170,21
|
|
20230724,115900,1400329070,15270,15270,15270,15270,0
|
|
20230724,115800,1400329070,15270,15270,15270,15270,0
|
|
20230724,115700,1400329070,15270,15270,15270,15270,108
|
|
20230724,115600,1398679910,15200,15240,15240,15200,256
|
|
20230724,115500,1394785270,15330,15380,15380,15240,1946
|
|
20230724,115400,1364971400,15380,15430,15430,15380,8
|
|
20230724,115300,1364848310,15380,15380,15380,15380,387
|
|
20230724,115200,1358896250,15380,15380,15380,15380,245
|
|
20230724,115100,1355128150,15430,15430,15430,15430,1
|
|
20230724,115000,1355112720,15360,15360,15360,15360,106
|
|
20230724,114900,1353484560,15430,15430,15430,15430,1
|
|
20230724,114800,1353469130,15360,15360,15360,15360,50
|
|
20230724,114700,1352701130,15360,15360,15360,15360,160
|
|
20230724,114600,1350243530,15360,15360,15360,15360,30
|
|
20230724,114500,1349782730,15520,15370,15520,15370,97
|
|
20230724,114400,1348291290,15380,15380,15380,15380,0
|
|
20230724,114300,1348291290,15380,15380,15380,15380,83
|
|
20230724,114200,1347014750,15510,15510,15510,15510,1
|
|
20230724,114100,1346999240,15430,15430,15430,15430,270
|
|
20230724,114000,1342833140,15570,15570,15570,15570,0
|
|
20230724,113900,1342833140,15570,15570,15570,15570,1
|
|
20230724,113800,1342817570,15400,15610,15610,15400,70
|
|
20230724,113700,1341739360,15620,15400,15620,15400,28
|
|
20230724,113600,1341306730,15360,15390,15390,15360,163
|
|
20230724,113500,1338802980,15400,15400,15400,15400,14
|
|
20230724,113400,1338587380,15400,15400,15400,15400,0
|
|
20230724,113300,1338587380,15400,15400,15400,15400,2
|
|
20230724,113200,1338556580,15400,15410,15410,15400,18
|
|
20230724,113100,1338279220,15590,15600,15600,15590,183
|
|
20230724,113000,1335424920,15600,15380,15600,15380,679
|
|
20230724,112900,1324967230,15380,15370,15380,15370,82
|
|
20230724,112800,1323706490,15310,15370,15370,15310,102
|
|
20230724,112700,1322142440,15360,15360,15360,15360,1
|
|
20230724,112600,1322127080,15310,15310,15310,15310,47
|
|
20230724,112500,1321407510,15380,15300,15380,15300,2
|
|
20230724,112400,1321376830,15300,15300,15300,15300,22
|
|
20230724,112300,1321040230,15330,15360,15360,15330,754
|
|
20230724,112200,1309480390,15360,15360,15360,15360,370
|
|
20230724,112100,1303797190,15370,15390,15390,15370,215
|
|
20230724,112000,1300490560,15390,15450,15450,15390,507
|
|
20230724,111900,1292673520,15440,15460,15460,15440,208
|
|
20230724,111800,1289460980,15460,15460,15460,15460,71
|
|
20230724,111700,1288363320,15630,15480,15630,15470,107
|
|
20230724,111600,1286706620,15640,15640,15640,15640,0
|
|
20230724,111500,1286706620,15640,15640,15640,15640,1
|
|
20230724,111400,1286690980,15480,15480,15480,15480,12
|
|
20230724,111300,1286505220,15680,15670,15680,15670,20
|
|
20230724,111200,1286191670,15700,15700,15700,15700,0
|
|
20230724,111100,1286191670,15700,15620,15700,15620,18
|
|
20230724,111000,1285909270,15620,15600,15620,15600,220
|
|
20230724,110900,1282475080,15600,15480,15600,15480,270
|
|
20230724,110800,1278273110,15400,15400,15400,15400,92
|
|
20230724,110700,1276856310,15400,15470,15480,15400,193
|
|
20230724,110600,1273872670,15480,15480,15480,15480,38
|
|
20230724,110500,1273284430,15490,15490,15490,15490,0
|
|
20230724,110400,1273284430,15490,15600,15600,15490,193
|
|
20230724,110300,1270290930,15610,15610,15610,15600,21
|
|
20230724,110200,1269963130,15490,15540,15540,15490,259
|
|
20230724,110100,1265948550,15540,15540,15540,15540,22
|
|
20230724,110000,1265606670,15540,15540,15540,15540,586
|
|
20230724,105900,1256500230,15540,15590,15660,15540,325
|
|
20230724,105800,1251447830,15590,15600,15660,15590,39
|
|
20230724,105700,1250839310,15690,15680,15690,15680,17
|
|
20230724,105600,1250572740,15710,15710,15710,15710,2
|
|
20230724,105500,1250541320,15710,15700,15710,15700,12
|
|
20230724,105400,1250352830,15590,15720,15720,15590,106
|
|
20230724,105300,1248698860,15730,15650,15740,15600,282
|
|
20230724,105200,1244271330,15650,15660,15660,15650,115
|
|
20230724,105100,1242471470,15760,15760,15760,15760,2
|
|
20230724,105000,1242439950,15760,15610,15760,15610,236
|
|
20230724,104900,1238726990,15750,15670,15750,15590,21
|
|
20230724,104800,1238398480,15770,15690,15770,15670,2113
|
|
20230724,104700,1205255670,15790,15760,15790,15760,216
|
|
20230724,104600,1201847650,15770,15790,15790,15770,232
|
|
20230724,104500,1198185370,15790,15670,15790,15500,849
|
|
20230724,104400,1184863840,15670,15640,15670,15640,300
|
|
20230724,104300,1180166370,15640,15670,15670,15630,479
|
|
20230724,104200,1172674960,15640,15480,15690,15480,1371
|
|
20230724,104100,1151368030,15470,15400,15470,15380,1193
|
|
20230724,104000,1132940320,15400,15400,15400,15400,1
|
|
20230724,103900,1132924920,15380,15380,15380,15380,137
|
|
20230724,103800,1130817860,15380,15370,15380,15370,23
|
|
20230724,103700,1130464320,15370,15410,15420,15370,8
|
|
20230724,103600,1130341110,15410,15410,15410,15410,20
|
|
20230724,103500,1130032910,15420,15430,15430,15420,9
|
|
20230724,103400,1129894060,15440,15430,15440,15360,262
|
|
20230724,103300,1125868380,15430,15360,15430,15360,393
|
|
20230724,103200,1119819560,15350,15350,15350,15350,12
|
|
20230724,103100,1119635360,15350,15320,15350,15320,57
|
|
20230724,103000,1118760820,15320,15320,15320,15320,1
|
|
20230724,102900,1118745500,15330,15240,15330,15240,136
|
|
20230724,102800,1116666610,15240,15240,15240,15240,412
|
|
20230724,102700,1110387730,15200,15250,15250,15200,360
|
|
20230724,102600,1104914930,15250,15250,15250,15240,103
|
|
20230724,102500,1103344280,15250,15250,15250,15250,1141
|
|
20230724,102400,1085944030,15320,15300,15320,15300,25
|
|
20230724,102300,1085561510,15320,15290,15360,15170,258
|
|
20230724,102200,1081634630,15290,15280,15290,15280,7
|
|
20230724,102100,1081527660,15300,15260,15300,15260,494
|
|
20230724,102000,1073989050,15160,15160,15260,15160,29
|
|
20230724,101900,1073549310,15160,15160,15160,15160,5
|
|
20230724,101800,1073473510,15160,15170,15170,15160,54
|
|
20230724,101700,1072654490,15180,15190,15190,15180,85
|
|
20230724,101600,1071363480,15190,15230,15230,15190,114
|
|
20230724,101500,1069628860,15240,15290,15290,15240,427
|
|
20230724,101400,1063120180,15290,15310,15310,15290,322
|
|
20230724,101300,1058193030,15310,15390,15400,15310,956
|
|
20230724,101200,1043548440,15390,15300,15390,15300,700
|
|
20230724,101100,1032835970,15300,15290,15300,15290,6
|
|
20230724,101000,1032744220,15300,15300,15300,15300,2
|
|
20230724,100900,1032713620,15290,15250,15300,15250,56
|
|
20230724,100800,1031858490,15260,15250,15290,15250,61
|
|
20230724,100700,1030927530,15250,15290,15290,15250,542
|
|
20230724,100600,1022660830,15250,15300,15300,15250,424
|
|
20230724,100500,1016187950,15280,15280,15300,15270,115
|
|
20230724,100400,1014429170,15300,15260,15300,15260,144
|
|
20230724,100300,1012231230,15250,15260,15260,15240,191
|
|
20230724,100200,1009317940,15260,15390,15390,15260,740
|
|
20230724,100100,997997140,15400,15400,15400,15400,11
|
|
20230724,100000,997827740,15400,15400,15400,15400,2
|
|
20230724,095900,997796940,15400,15410,15410,15390,31
|
|
20230724,095800,997319630,15410,15400,15410,15290,266
|
|
20230724,095700,993232570,15460,15460,15460,15400,290
|
|
20230724,095600,988749770,15460,15410,15470,15410,175
|
|
20230724,095500,986044940,15460,15420,15460,15420,80
|
|
20230724,095400,984808860,15430,15310,15430,15270,1413
|
|
20230724,095300,963140320,15310,15390,15390,15310,186
|
|
20230724,095200,960288310,15390,15390,15400,15390,238
|
|
20230724,095100,956623210,15400,15420,15420,15400,16
|
|
20230724,095000,956376690,15410,15390,15410,15390,474
|
|
20230724,094900,949075620,15390,15290,15430,15290,209
|
|
20230724,094800,945866600,15290,15400,15400,15290,28
|
|
20230724,094700,945437050,15260,15400,15400,15260,416
|
|
20230724,094600,939056830,15390,15360,15460,15290,173
|
|
20230724,094500,936400180,15470,15230,15550,15230,751
|
|
20230724,094400,924839800,15230,15190,15260,15130,480
|
|
20230724,094300,917554920,15140,15190,15200,15140,386
|
|
20230724,094200,911700130,15190,15170,15200,15120,664
|
|
20230724,094100,901650720,15170,15170,15200,15100,831
|
|
20230724,094000,889040070,15150,14930,15150,14930,3632
|
|
20230724,093900,834672670,14930,14920,14930,14900,297
|
|
20230724,093800,830240990,14930,14860,14930,14860,42
|
|
20230724,093700,829616260,14850,14920,14920,14850,910
|
|
20230724,093600,816048530,14900,14850,14930,14850,291
|
|
20230724,093500,811715100,14900,14900,14900,14830,84
|
|
20230724,093400,810464900,14830,14840,14840,14790,249
|
|
20230724,093300,806775070,14840,14920,14920,14840,624
|
|
20230724,093200,797485240,14940,14920,14950,14920,95
|
|
20230724,093100,796067290,14950,14920,14950,14920,782
|
|
20230724,093000,784389150,14910,14890,14910,14880,549
|
|
20230724,092900,776217370,14890,14780,14910,14780,334
|
|
20230724,092800,771241760,14900,14730,14920,14730,1641
|
|
20230724,092700,747053100,14740,14740,14740,14740,349
|
|
20230724,092600,741908840,14740,14740,14740,14730,146
|
|
20230724,092500,739757000,14740,14740,14740,14710,958
|
|
20230724,092400,725639360,14740,14740,14810,14660,933
|
|
20230724,092300,711867490,14800,14800,14800,14800,324
|
|
20230724,092200,707072290,14800,14800,14800,14800,229
|
|
20230724,092100,703683090,14800,14650,14800,14650,590
|
|
20230724,092000,695024790,14580,14470,14580,14450,2958
|
|
20230724,091900,652055200,14500,14510,14590,14450,2306
|
|
20230724,091800,618595160,14510,14710,14710,14500,5523
|
|
20230724,091700,537850170,14680,14740,14740,14680,793
|
|
20230724,091600,526187140,14740,14800,14900,14740,826
|
|
20230724,091500,513965960,14800,14950,14950,14800,2298
|
|
20230724,091400,479715080,14930,14940,14950,14910,768
|
|
20230724,091300,468247340,14950,14960,14960,14940,272
|
|
20230724,091200,464180430,14960,14920,14960,14920,738
|
|
20230724,091100,453159380,14920,14960,14970,14910,470
|
|
20230724,091000,446132630,14960,14950,14990,14950,456
|
|
20230724,090900,439311990,14950,15010,15040,14950,1516
|
|
20230724,090800,416570350,15040,15020,15040,15000,385
|
|
20230724,090700,410790880,15020,15070,15090,15010,889
|
|
20230724,090600,397412710,15020,15080,15080,15000,945
|
|
20230724,090500,383203070,15000,14990,15100,14990,1127
|
|
20230724,090400,366235400,14990,14660,14990,14650,3058
|
|
20230724,090300,321055200,14660,15090,15090,14610,6135
|
|
20230724,090200,230016110,15100,15150,15300,15090,1822
|
|
20230724,090100,202424110,15150,15670,15670,15100,3004
|
|
20230724,090000,156148200,15670,15810,15960,15660,9884
|