688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,202500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,202400,1769236180,15130,15130,15130,15130,0
|
|
20230823,202300,1769236180,15130,15130,15130,15130,0
|
|
20230823,202200,1769236180,15130,15130,15130,15130,0
|
|
20230823,202100,1769236180,15130,15130,15130,15130,0
|
|
20230823,202000,1769236180,15130,15130,15130,15130,0
|
|
20230823,201900,1769236180,15130,15130,15130,15130,0
|
|
20230823,201800,1769236180,15130,15130,15130,15130,0
|
|
20230823,201700,1769236180,15130,15130,15130,15130,0
|
|
20230823,201600,1769236180,15130,15130,15130,15130,0
|
|
20230823,201500,1769236180,15130,15130,15130,15130,0
|
|
20230823,201400,1769236180,15130,15130,15130,15130,0
|
|
20230823,201300,1769236180,15130,15130,15130,15130,0
|
|
20230823,201200,1769236180,15130,15130,15130,15130,0
|
|
20230823,201100,1769236180,15130,15130,15130,15130,0
|
|
20230823,201000,1769236180,15130,15130,15130,15130,0
|
|
20230823,200900,1769236180,15130,15130,15130,15130,0
|
|
20230823,200800,1769236180,15130,15130,15130,15130,0
|
|
20230823,200700,1769236180,15130,15130,15130,15130,0
|
|
20230823,200600,1769236180,15130,15130,15130,15130,0
|
|
20230823,200500,1769236180,15130,15130,15130,15130,0
|
|
20230823,200400,1769236180,15130,15130,15130,15130,0
|
|
20230823,200300,1769236180,15130,15130,15130,15130,0
|
|
20230823,200200,1769236180,15130,15130,15130,15130,0
|
|
20230823,200100,1769236180,15130,15130,15130,15130,0
|
|
20230823,200000,1769236180,15130,15130,15130,15130,0
|
|
20230823,195900,1769236180,15130,15130,15130,15130,0
|
|
20230823,195800,1769236180,15130,15130,15130,15130,0
|
|
20230823,195700,1769236180,15130,15130,15130,15130,0
|
|
20230823,195600,1769236180,15130,15130,15130,15130,0
|
|
20230823,195500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,195400,1769236180,15130,15130,15130,15130,0
|
|
20230823,195300,1769236180,15130,15130,15130,15130,0
|
|
20230823,195200,1769236180,15130,15130,15130,15130,0
|
|
20230823,195100,1769236180,15130,15130,15130,15130,0
|
|
20230823,195000,1769236180,15130,15130,15130,15130,0
|
|
20230823,194900,1769236180,15130,15130,15130,15130,0
|
|
20230823,194800,1769236180,15130,15130,15130,15130,0
|
|
20230823,194700,1769236180,15130,15130,15130,15130,0
|
|
20230823,194600,1769236180,15130,15130,15130,15130,0
|
|
20230823,194500,1769236180,15130,15130,15130,15130,0
|
|
20230823,194400,1769236180,15130,15130,15130,15130,0
|
|
20230823,194300,1769236180,15130,15130,15130,15130,0
|
|
20230823,194200,1769236180,15130,15130,15130,15130,0
|
|
20230823,194100,1769236180,15130,15130,15130,15130,0
|
|
20230823,194000,1769236180,15130,15130,15130,15130,0
|
|
20230823,193900,1769236180,15130,15130,15130,15130,0
|
|
20230823,193800,1769236180,15130,15130,15130,15130,0
|
|
20230823,193700,1769236180,15130,15130,15130,15130,0
|
|
20230823,193600,1769236180,15130,15130,15130,15130,0
|
|
20230823,193500,1769236180,15130,15130,15130,15130,0
|
|
20230823,193400,1769236180,15130,15130,15130,15130,0
|
|
20230823,193300,1769236180,15130,15130,15130,15130,0
|
|
20230823,193200,1769236180,15130,15130,15130,15130,0
|
|
20230823,193100,1769236180,15130,15130,15130,15130,0
|
|
20230823,193000,1769236180,15130,15130,15130,15130,0
|
|
20230823,192900,1769236180,15130,15130,15130,15130,0
|
|
20230823,192800,1769236180,15130,15130,15130,15130,0
|
|
20230823,192700,1769236180,15130,15130,15130,15130,0
|
|
20230823,192600,1769236180,15130,15130,15130,15130,0
|
|
20230823,192500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,192400,1769236180,15130,15130,15130,15130,0
|
|
20230823,192300,1769236180,15130,15130,15130,15130,0
|
|
20230823,192200,1769236180,15130,15130,15130,15130,0
|
|
20230823,192100,1769236180,15130,15130,15130,15130,0
|
|
20230823,192000,1769236180,15130,15130,15130,15130,0
|
|
20230823,191900,1769236180,15130,15130,15130,15130,0
|
|
20230823,191800,1769236180,15130,15130,15130,15130,0
|
|
20230823,191700,1769236180,15130,15130,15130,15130,0
|
|
20230823,191600,1769236180,15130,15130,15130,15130,0
|
|
20230823,191500,1769236180,15130,15130,15130,15130,0
|
|
20230823,191400,1769236180,15130,15130,15130,15130,0
|
|
20230823,191300,1769236180,15130,15130,15130,15130,0
|
|
20230823,191200,1769236180,15130,15130,15130,15130,0
|
|
20230823,191100,1769236180,15130,15130,15130,15130,0
|
|
20230823,191000,1769236180,15130,15130,15130,15130,0
|
|
20230823,190900,1769236180,15130,15130,15130,15130,0
|
|
20230823,190800,1769236180,15130,15130,15130,15130,0
|
|
20230823,190700,1769236180,15130,15130,15130,15130,0
|
|
20230823,190600,1769236180,15130,15130,15130,15130,0
|
|
20230823,190500,1769236180,15130,15130,15130,15130,0
|
|
20230823,190400,1769236180,15130,15130,15130,15130,0
|
|
20230823,190300,1769236180,15130,15130,15130,15130,0
|
|
20230823,190200,1769236180,15130,15130,15130,15130,0
|
|
20230823,190100,1769236180,15130,15130,15130,15130,0
|
|
20230823,190000,1769236180,15130,15130,15130,15130,0
|
|
20230823,185900,1769236180,15130,15130,15130,15130,0
|
|
20230823,185800,1769236180,15130,15130,15130,15130,0
|
|
20230823,185700,1769236180,15130,15130,15130,15130,0
|
|
20230823,185600,1769236180,15130,15130,15130,15130,0
|
|
20230823,185500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,185400,1769236180,15130,15130,15130,15130,0
|
|
20230823,185300,1769236180,15130,15130,15130,15130,0
|
|
20230823,185200,1769236180,15130,15130,15130,15130,0
|
|
20230823,185100,1769236180,15130,15130,15130,15130,0
|
|
20230823,185000,1769236180,15130,15130,15130,15130,0
|
|
20230823,184900,1769236180,15130,15130,15130,15130,0
|
|
20230823,184800,1769236180,15130,15130,15130,15130,0
|
|
20230823,184700,1769236180,15130,15130,15130,15130,0
|
|
20230823,184600,1769236180,15130,15130,15130,15130,0
|
|
20230823,184500,1769236180,15130,15130,15130,15130,0
|
|
20230823,184400,1769236180,15130,15130,15130,15130,0
|
|
20230823,184300,1769236180,15130,15130,15130,15130,0
|
|
20230823,184200,1769236180,15130,15130,15130,15130,0
|
|
20230823,184100,1769236180,15130,15130,15130,15130,0
|
|
20230823,184000,1769236180,15130,15130,15130,15130,0
|
|
20230823,183900,1769236180,15130,15130,15130,15130,0
|
|
20230823,183800,1769236180,15130,15130,15130,15130,0
|
|
20230823,183700,1769236180,15130,15130,15130,15130,0
|
|
20230823,183600,1769236180,15130,15130,15130,15130,0
|
|
20230823,183500,1769236180,15130,15130,15130,15130,0
|
|
20230823,183400,1769236180,15130,15130,15130,15130,0
|
|
20230823,183300,1769236180,15130,15130,15130,15130,0
|
|
20230823,183200,1769236180,15130,15130,15130,15130,0
|
|
20230823,183100,1769236180,15130,15130,15130,15130,0
|
|
20230823,183000,1769236180,15130,15130,15130,15130,0
|
|
20230823,182900,1769236180,15130,15130,15130,15130,0
|
|
20230823,182800,1769236180,15130,15130,15130,15130,0
|
|
20230823,182700,1769236180,15130,15130,15130,15130,0
|
|
20230823,182600,1769236180,15130,15130,15130,15130,0
|
|
20230823,182500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,182400,1769236180,15130,15130,15130,15130,0
|
|
20230823,182300,1769236180,15130,15130,15130,15130,0
|
|
20230823,182200,1769236180,15130,15130,15130,15130,0
|
|
20230823,182100,1769236180,15130,15130,15130,15130,0
|
|
20230823,182000,1769236180,15130,15130,15130,15130,0
|
|
20230823,181900,1769236180,15130,15130,15130,15130,0
|
|
20230823,181800,1769236180,15130,15130,15130,15130,0
|
|
20230823,181700,1769236180,15130,15130,15130,15130,0
|
|
20230823,181600,1769236180,15130,15130,15130,15130,0
|
|
20230823,181500,1769236180,15130,15130,15130,15130,0
|
|
20230823,181400,1769236180,15130,15130,15130,15130,0
|
|
20230823,181300,1769236180,15130,15130,15130,15130,0
|
|
20230823,181200,1769236180,15130,15130,15130,15130,0
|
|
20230823,181100,1769236180,15130,15130,15130,15130,0
|
|
20230823,181000,1769236180,15130,15130,15130,15130,0
|
|
20230823,180900,1769236180,15130,15130,15130,15130,0
|
|
20230823,180800,1769236180,15130,15130,15130,15130,0
|
|
20230823,180700,1769236180,15130,15130,15130,15130,0
|
|
20230823,180600,1769236180,15130,15130,15130,15130,0
|
|
20230823,180500,1769236180,15130,15130,15130,15130,0
|
|
20230823,180400,1769236180,15130,15130,15130,15130,0
|
|
20230823,180300,1769236180,15130,15130,15130,15130,0
|
|
20230823,180200,1769236180,15130,15130,15130,15130,0
|
|
20230823,180100,1769236180,15130,15130,15130,15130,0
|
|
20230823,180000,1769236180,15130,15130,15130,15130,0
|
|
20230823,175900,1769236180,15130,15130,15130,15130,0
|
|
20230823,175800,1769236180,15130,15130,15130,15130,0
|
|
20230823,175700,1769236180,15130,15130,15130,15130,0
|
|
20230823,175600,1769236180,15130,15130,15130,15130,0
|
|
20230823,175500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,175400,1769236180,15130,15130,15130,15130,0
|
|
20230823,175300,1769236180,15130,15130,15130,15130,0
|
|
20230823,175200,1769236180,15130,15130,15130,15130,0
|
|
20230823,175100,1769236180,15130,15130,15130,15130,0
|
|
20230823,175000,1769236180,15130,15130,15130,15130,0
|
|
20230823,174900,1769236180,15130,15130,15130,15130,0
|
|
20230823,174800,1769236180,15130,15130,15130,15130,0
|
|
20230823,174700,1769236180,15130,15130,15130,15130,0
|
|
20230823,174600,1769236180,15130,15130,15130,15130,0
|
|
20230823,174500,1769236180,15130,15130,15130,15130,0
|
|
20230823,174400,1769236180,15130,15130,15130,15130,0
|
|
20230823,174300,1769236180,15130,15130,15130,15130,0
|
|
20230823,174200,1769236180,15130,15130,15130,15130,0
|
|
20230823,174100,1769236180,15130,15130,15130,15130,0
|
|
20230823,174000,1769236180,15130,15130,15130,15130,0
|
|
20230823,173900,1769236180,15130,15130,15130,15130,0
|
|
20230823,173800,1769236180,15130,15130,15130,15130,0
|
|
20230823,173700,1769236180,15130,15130,15130,15130,0
|
|
20230823,173600,1769236180,15130,15130,15130,15130,0
|
|
20230823,173500,1769236180,15130,15130,15130,15130,0
|
|
20230823,173400,1769236180,15130,15130,15130,15130,0
|
|
20230823,173300,1769236180,15130,15130,15130,15130,0
|
|
20230823,173200,1769236180,15130,15130,15130,15130,0
|
|
20230823,173100,1769236180,15130,15130,15130,15130,0
|
|
20230823,173000,1769236180,15130,15130,15130,15130,0
|
|
20230823,172900,1769236180,15130,15130,15130,15130,0
|
|
20230823,172800,1769236180,15130,15130,15130,15130,0
|
|
20230823,172700,1769236180,15130,15130,15130,15130,0
|
|
20230823,172600,1769236180,15130,15130,15130,15130,0
|
|
20230823,172500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,172400,1769236180,15130,15130,15130,15130,0
|
|
20230823,172300,1769236180,15130,15130,15130,15130,0
|
|
20230823,172200,1769236180,15130,15130,15130,15130,0
|
|
20230823,172100,1769236180,15130,15130,15130,15130,0
|
|
20230823,172000,1769236180,15130,15130,15130,15130,0
|
|
20230823,171900,1769236180,15130,15130,15130,15130,0
|
|
20230823,171800,1769236180,15130,15130,15130,15130,0
|
|
20230823,171700,1769236180,15130,15130,15130,15130,0
|
|
20230823,171600,1769236180,15130,15130,15130,15130,0
|
|
20230823,171500,1769236180,15130,15130,15130,15130,0
|
|
20230823,171400,1769236180,15130,15130,15130,15130,0
|
|
20230823,171300,1769236180,15130,15130,15130,15130,0
|
|
20230823,171200,1769236180,15130,15130,15130,15130,0
|
|
20230823,171100,1769236180,15130,15130,15130,15130,0
|
|
20230823,171000,1769236180,15130,15130,15130,15130,0
|
|
20230823,170900,1769236180,15130,15130,15130,15130,0
|
|
20230823,170800,1769236180,15130,15130,15130,15130,0
|
|
20230823,170700,1769236180,15130,15130,15130,15130,0
|
|
20230823,170600,1769236180,15130,15130,15130,15130,0
|
|
20230823,170500,1769236180,15130,15130,15130,15130,0
|
|
20230823,170400,1769236180,15130,15130,15130,15130,0
|
|
20230823,170300,1769236180,15130,15130,15130,15130,0
|
|
20230823,170200,1769236180,15130,15130,15130,15130,0
|
|
20230823,170100,1769236180,15130,15130,15130,15130,0
|
|
20230823,170000,1769236180,15130,15130,15130,15130,0
|
|
20230823,165900,1769236180,15130,15130,15130,15130,0
|
|
20230823,165800,1769236180,15130,15130,15130,15130,0
|
|
20230823,165700,1769236180,15130,15130,15130,15130,0
|
|
20230823,165600,1769236180,15130,15130,15130,15130,0
|
|
20230823,165500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,165400,1769236180,15130,15130,15130,15130,0
|
|
20230823,165300,1769236180,15130,15130,15130,15130,0
|
|
20230823,165200,1769236180,15130,15130,15130,15130,0
|
|
20230823,165100,1769236180,15130,15130,15130,15130,0
|
|
20230823,165000,1769236180,15130,15130,15130,15130,0
|
|
20230823,164900,1769236180,15130,15130,15130,15130,0
|
|
20230823,164800,1769236180,15130,15130,15130,15130,0
|
|
20230823,164700,1769236180,15130,15130,15130,15130,0
|
|
20230823,164600,1769236180,15130,15130,15130,15130,0
|
|
20230823,164500,1769236180,15130,15130,15130,15130,0
|
|
20230823,164400,1769236180,15130,15130,15130,15130,0
|
|
20230823,164300,1769236180,15130,15130,15130,15130,0
|
|
20230823,164200,1769236180,15130,15130,15130,15130,0
|
|
20230823,164100,1769236180,15130,15130,15130,15130,0
|
|
20230823,164000,1769236180,15130,15130,15130,15130,0
|
|
20230823,163900,1769236180,15130,15130,15130,15130,0
|
|
20230823,163800,1769236180,15130,15130,15130,15130,0
|
|
20230823,163700,1769236180,15130,15130,15130,15130,0
|
|
20230823,163600,1769236180,15130,15130,15130,15130,0
|
|
20230823,163500,1769236180,15130,15130,15130,15130,0
|
|
20230823,163400,1769236180,15130,15130,15130,15130,0
|
|
20230823,163300,1769236180,15130,15130,15130,15130,0
|
|
20230823,163200,1769236180,15130,15130,15130,15130,0
|
|
20230823,163100,1769236180,15130,15130,15130,15130,0
|
|
20230823,163000,1769236180,15130,15130,15130,15130,0
|
|
20230823,162900,1769236180,15130,15130,15130,15130,0
|
|
20230823,162800,1769236180,15130,15130,15130,15130,0
|
|
20230823,162700,1769236180,15130,15130,15130,15130,0
|
|
20230823,162600,1769236180,15130,15130,15130,15130,0
|
|
20230823,162500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,162400,1769236180,15130,15130,15130,15130,0
|
|
20230823,162300,1769236180,15130,15130,15130,15130,0
|
|
20230823,162200,1769236180,15130,15130,15130,15130,0
|
|
20230823,162100,1769236180,15130,15130,15130,15130,0
|
|
20230823,162000,1769236180,15130,15130,15130,15130,0
|
|
20230823,161900,1769236180,15130,15130,15130,15130,0
|
|
20230823,161800,1769236180,15130,15130,15130,15130,0
|
|
20230823,161700,1769236180,15130,15130,15130,15130,0
|
|
20230823,161600,1769236180,15130,15130,15130,15130,0
|
|
20230823,161500,1769236180,15130,15130,15130,15130,0
|
|
20230823,161400,1769236180,15130,15130,15130,15130,0
|
|
20230823,161300,1769236180,15130,15130,15130,15130,0
|
|
20230823,161200,1769236180,15130,15130,15130,15130,0
|
|
20230823,161100,1769236180,15130,15130,15130,15130,0
|
|
20230823,161000,1769236180,15130,15130,15130,15130,0
|
|
20230823,160900,1769236180,15130,15130,15130,15130,0
|
|
20230823,160800,1769236180,15130,15130,15130,15130,0
|
|
20230823,160700,1769236180,15130,15130,15130,15130,0
|
|
20230823,160600,1769236180,15130,15130,15130,15130,0
|
|
20230823,160500,1769236180,15130,15130,15130,15130,0
|
|
20230823,160400,1769236180,15130,15130,15130,15130,0
|
|
20230823,160300,1769236180,15130,15130,15130,15130,0
|
|
20230823,160200,1769236180,15130,15130,15130,15130,0
|
|
20230823,160100,1769236180,15130,15130,15130,15130,0
|
|
20230823,160000,1769236180,15130,15130,15130,15130,0
|
|
20230823,155900,1769236180,15130,15130,15130,15130,0
|
|
20230823,155800,1769236180,15130,15130,15130,15130,0
|
|
20230823,155700,1769236180,15130,15130,15130,15130,0
|
|
20230823,155600,1769236180,15130,15130,15130,15130,0
|
|
20230823,155500,1769236180,15130,15130,15130,15130,2855
|
|
20230823,155400,1769236180,15130,15130,15130,15130,0
|
|
20230823,155300,1769236180,15130,15130,15130,15130,0
|
|
20230823,155200,1769236180,15130,15130,15130,15130,0
|
|
20230823,155100,1769236180,15130,15130,15130,15130,0
|
|
20230823,155000,1769236180,15130,15130,15130,15130,0
|
|
20230823,154900,1769236180,15130,15130,15130,15130,0
|
|
20230823,154800,1769236180,15130,15130,15130,15130,0
|
|
20230823,154700,1769236180,15130,15130,15130,15130,0
|
|
20230823,154600,1769236180,15130,15130,15130,15130,0
|
|
20230823,154500,1769236180,15130,15130,15130,15130,0
|
|
20230823,154400,1769236180,15130,15130,15130,15130,0
|
|
20230823,154300,1769236180,15130,15130,15130,15130,0
|
|
20230823,154200,1769236180,15130,15130,15130,15130,0
|
|
20230823,154100,1769236180,15130,15130,15130,15130,0
|
|
20230823,154000,1769236180,15130,15130,15130,15130,0
|
|
20230823,153900,1769236180,15130,15130,15130,15130,0
|
|
20230823,153800,1769236180,15130,15130,15130,15130,0
|
|
20230823,153700,1769236180,15130,15130,15130,15130,0
|
|
20230823,153600,1769236180,15130,15130,15130,15130,0
|
|
20230823,153500,1769236180,15130,15130,15130,15130,0
|
|
20230823,153400,1769236180,15130,15130,15130,15130,0
|
|
20230823,153300,1769236180,15130,15130,15130,15130,0
|
|
20230823,153200,1769236180,15130,15130,15130,15130,0
|
|
20230823,153100,1769236180,15130,15130,15130,15130,0
|
|
20230823,153000,1769236180,15130,15130,15130,15130,2855
|
|
20230823,152900,1726040030,15050,15050,15050,15050,0
|
|
20230823,152800,1726040030,15050,15050,15050,15050,0
|
|
20230823,152700,1726040030,15050,15050,15050,15050,0
|
|
20230823,152600,1726040030,15050,15050,15050,15050,0
|
|
20230823,152500,1726040030,15050,15050,15050,15050,0
|
|
20230823,152400,1726040030,15050,15050,15050,15050,0
|
|
20230823,152300,1726040030,15050,15050,15050,15050,0
|
|
20230823,152200,1726040030,15050,15050,15050,15050,0
|
|
20230823,152100,1726040030,15050,15050,15050,15050,0
|
|
20230823,152000,1726040030,15050,15050,15050,15050,0
|
|
20230823,151900,1726040030,15050,15110,15110,14990,215
|
|
20230823,151800,1722800810,15120,15120,15120,15000,645
|
|
20230823,151700,1713078810,15130,15130,15130,15120,16
|
|
20230823,151600,1712836830,15130,15120,15130,15120,284
|
|
20230823,151500,1708540490,15130,15090,15130,15060,532
|
|
20230823,151400,1700513550,15090,15060,15090,15060,62
|
|
20230823,151300,1699579020,15090,15090,15090,15090,1
|
|
20230823,151200,1699563930,15040,15070,15090,15040,667
|
|
20230823,151100,1689530570,15080,15080,15080,15040,507
|
|
20230823,151000,1681903890,15070,15030,15070,15000,314
|
|
20230823,150900,1677176190,15000,15000,15000,15000,0
|
|
20230823,150800,1677176190,15000,15000,15000,15000,16
|
|
20230823,150700,1676936190,15000,15030,15040,15000,181
|
|
20230823,150600,1674217110,15030,15030,15030,15030,241
|
|
20230823,150500,1670594880,15050,15040,15050,15040,66
|
|
20230823,150400,1669601600,15050,15040,15050,15040,30
|
|
20230823,150300,1669150110,15050,15030,15050,15030,51
|
|
20230823,150200,1668383560,15030,15060,15060,15030,203
|
|
20230823,150100,1665330450,15060,15060,15060,15060,1
|
|
20230823,150000,1665315390,15040,15040,15040,15040,7
|
|
20230823,145900,1665210110,15010,15060,15060,15010,100
|
|
20230823,145800,1663705360,15070,15060,15070,15060,73
|
|
20230823,145700,1662605970,15080,15070,15080,15070,69
|
|
20230823,145600,1661566130,15080,15070,15080,15070,2
|
|
20230823,145500,1661535980,15070,15080,15080,15070,79
|
|
20230823,145400,1660345440,15070,15060,15070,15060,34
|
|
20230823,145300,1659833110,15070,15060,15110,15060,111
|
|
20230823,145200,1658160740,15100,15130,15140,15100,1467
|
|
20230823,145100,1635972780,15130,15050,15130,15050,670
|
|
20230823,145000,1625866410,15040,15010,15050,15010,497
|
|
20230823,144900,1618395910,15010,15000,15010,14990,581
|
|
20230823,144800,1609680030,15000,15000,15000,15000,297
|
|
20230823,144700,1605225030,15000,15000,15000,15000,83
|
|
20230823,144600,1603980030,14990,15000,15000,14990,21
|
|
20230823,144500,1603665040,14990,14990,15000,14990,957
|
|
20230823,144400,1589319580,14980,14990,14990,14980,46
|
|
20230823,144300,1588630060,14980,14970,14990,14970,375
|
|
20230823,144200,1583012130,14970,14960,14970,14960,105
|
|
20230823,144100,1581441100,14960,14950,14960,14950,68
|
|
20230823,144000,1580424300,14970,14970,14970,14950,67
|
|
20230823,143900,1579422610,14950,14970,14970,14950,21
|
|
20230823,143800,1579108560,14960,14970,14970,14960,31
|
|
20230823,143700,1578644790,14960,14960,14970,14960,64
|
|
20230823,143600,1577687340,14940,14940,14960,14940,883
|
|
20230823,143500,1564490530,14930,14940,14940,14930,70
|
|
20230823,143400,1563445230,14940,14930,14940,14930,47
|
|
20230823,143300,1562743400,14920,14910,14920,14900,485
|
|
20230823,143200,1555515460,14900,14900,14900,14900,171
|
|
20230823,143100,1552967560,14900,14900,14900,14900,0
|
|
20230823,143000,1552967560,14900,14900,14900,14900,1
|
|
20230823,142900,1552952660,14900,14910,14910,14900,42
|
|
20230823,142800,1552326660,14900,14900,14900,14900,217
|
|
20230823,142700,1549093360,14900,14900,14900,14900,2
|
|
20230823,142600,1549063560,14920,14920,14920,14920,0
|
|
20230823,142500,1549063560,14920,14920,14920,14920,0
|
|
20230823,142400,1549063560,14920,14900,14920,14900,232
|
|
20230823,142300,1545604730,14870,14870,14870,14870,2
|
|
20230823,142200,1545574990,14910,14910,14910,14910,200
|
|
20230823,142100,1542592990,14920,14920,14920,14920,0
|
|
20230823,142000,1542592990,14920,14900,14920,14870,51
|
|
20230823,141900,1541832920,14880,14850,14880,14830,484
|
|
20230823,141800,1534648170,14850,14860,14860,14850,100
|
|
20230823,141700,1533162510,14860,14860,14860,14860,11
|
|
20230823,141600,1532999050,14910,14910,14910,14910,0
|
|
20230823,141500,1532999050,14910,14910,14910,14910,11
|
|
20230823,141400,1532835040,14920,14850,14920,14850,14
|
|
20230823,141300,1532626470,14920,14920,14920,14920,1
|
|
20230823,141200,1532611550,14930,14870,14930,14850,261
|
|
20230823,141100,1528733620,14900,14890,14900,14890,16
|
|
20230823,141000,1528495330,14890,14890,14890,14880,37
|
|
20230823,140900,1527944540,14890,14900,14900,14890,97
|
|
20230823,140800,1526500000,14900,14930,14930,14900,146
|
|
20230823,140700,1524323650,14940,14940,14940,14940,14
|
|
20230823,140600,1524114490,14940,14950,14950,14940,16
|
|
20230823,140500,1523875300,14950,14970,14970,14950,416
|
|
20230823,140400,1517655520,14980,14980,14980,14970,14
|
|
20230823,140300,1517445900,14980,14980,14980,14980,7
|
|
20230823,140200,1517341040,14990,14990,14990,14980,9
|
|
20230823,140100,1517206160,15000,15000,15000,15000,0
|
|
20230823,140000,1517206160,15000,14910,15000,14910,136
|
|
20230823,135900,1515178310,14910,14930,15010,14910,100
|
|
20230823,135800,1513685460,14930,15010,15010,14930,93
|
|
20230823,135700,1512296730,15010,14920,15010,14920,58
|
|
20230823,135600,1511431280,15020,15010,15020,14980,24
|
|
20230823,135500,1511071290,14910,15010,15030,14910,581
|
|
20230823,135400,1502383860,15010,15030,15040,15010,5
|
|
20230823,135300,1502308730,15040,15040,15040,15040,3
|
|
20230823,135200,1502263610,15040,15050,15050,15040,49
|
|
20230823,135100,1501526620,15050,15060,15060,14990,8
|
|
20230823,135000,1501406430,15060,14980,15060,14980,6
|
|
20230823,134900,1501316470,14970,15090,15090,14950,622
|
|
20230823,134800,1491998130,15100,15110,15130,15100,159
|
|
20230823,134700,1489594390,15110,15070,15110,15030,425
|
|
20230823,134600,1483186630,15090,15090,15090,15090,2
|
|
20230823,134500,1483156450,15090,15090,15090,15090,120
|
|
20230823,134400,1481345650,15090,15020,15090,15020,768
|
|
20230823,134300,1469791160,15010,15020,15030,15010,43
|
|
20230823,134200,1469145490,15010,15000,15010,15000,76
|
|
20230823,134100,1468005480,15000,15000,15000,15000,101
|
|
20230823,134000,1466490480,15000,15000,15000,15000,122
|
|
20230823,133900,1464660480,15000,14970,15000,14970,385
|
|
20230823,133800,1458888420,14990,14990,14990,14990,2
|
|
20230823,133700,1458858440,14990,14990,14990,14990,24
|
|
20230823,133600,1458498680,14990,14980,14990,14920,1014
|
|
20230823,133500,1443368950,14990,14980,14990,14980,196
|
|
20230823,133400,1440430920,14990,14990,14990,14940,10
|
|
20230823,133300,1440281280,14990,14980,14990,14980,158
|
|
20230823,133200,1437914430,14960,14960,14960,14960,51
|
|
20230823,133100,1437151470,14960,14950,14990,14950,1045
|
|
20230823,133000,1421500850,14950,14950,14960,14940,671
|
|
20230823,132900,1411468330,14900,14900,14900,14900,5
|
|
20230823,132800,1411393830,14950,14920,14950,14920,33
|
|
20230823,132700,1410901410,14920,14920,14950,14900,731
|
|
20230823,132600,1400008570,14920,14920,14920,14900,1271
|
|
20230823,132500,1381063370,14920,14950,14950,14920,28
|
|
20230823,132400,1380644800,14950,14950,14950,14950,2
|
|
20230823,132300,1380614900,14950,14950,14950,14950,1
|
|
20230823,132200,1380599950,14940,14950,14950,14920,129
|
|
20230823,132100,1378674670,14930,14960,14960,14930,304
|
|
20230823,132000,1374135920,14960,14960,14960,14960,0
|
|
20230823,131900,1374135920,14960,14930,14960,14920,118
|
|
20230823,131800,1372374250,14930,14960,14960,14930,10
|
|
20230823,131700,1372224920,14980,14980,14980,14980,0
|
|
20230823,131600,1372224920,14980,14980,14980,14980,1
|
|
20230823,131500,1372209940,14990,14990,14990,14990,0
|
|
20230823,131400,1372209940,14990,14990,14990,14990,0
|
|
20230823,131300,1372209940,14990,14920,14990,14920,59
|
|
20230823,131200,1371326800,14920,14980,14980,14920,187
|
|
20230823,131100,1368536700,14980,14950,14980,14910,408
|
|
20230823,131000,1362444370,14950,14960,14960,14950,151
|
|
20230823,130900,1360186840,14960,14970,14970,14960,71
|
|
20230823,130800,1359124660,14960,15040,15040,14960,158
|
|
20230823,130700,1356758600,14980,15000,15000,14980,178
|
|
20230823,130600,1354090650,15060,15060,15060,15060,0
|
|
20230823,130500,1354090650,15060,15040,15060,15000,804
|
|
20230823,130400,1342026840,15040,15060,15060,15040,55
|
|
20230823,130300,1341198560,15070,15090,15090,15060,237
|
|
20230823,130200,1337624850,15090,15110,15110,15090,53
|
|
20230823,130100,1336824550,15110,15110,15120,15110,224
|
|
20230823,130000,1333438690,15090,15110,15120,15090,314
|
|
20230823,125900,1328699500,15100,15080,15100,15070,320
|
|
20230823,125800,1323868790,15060,15030,15060,15000,1327
|
|
20230823,125700,1303928830,15030,15040,15040,15030,8
|
|
20230823,125600,1303808560,15040,15030,15040,15030,3
|
|
20230823,125500,1303763450,15090,15030,15090,15030,68
|
|
20230823,125400,1302737450,15030,15040,15040,15030,201
|
|
20230823,125300,1299716270,15030,15100,15110,15020,634
|
|
20230823,125200,1290151630,15100,15100,15110,15000,631
|
|
20230823,125100,1280641060,15100,15100,15110,15100,40
|
|
20230823,125000,1280037050,15090,15050,15120,15050,4
|
|
20230823,124900,1279976680,15060,15100,15100,15050,313
|
|
20230823,124800,1275259790,15100,15100,15100,15090,539
|
|
20230823,124700,1267125950,15100,15130,15130,15100,483
|
|
20230823,124600,1259822410,15170,15160,15170,15160,10
|
|
20230823,124500,1259670800,15170,15140,15170,15130,213
|
|
20230823,124400,1256447800,15150,15160,15160,15150,28
|
|
20230823,124300,1256023470,15180,15190,15190,15180,158
|
|
20230823,124200,1253623470,15190,15170,15190,15170,24
|
|
20230823,124100,1253259020,15170,15190,15190,15170,166
|
|
20230823,124000,1250738810,15190,15190,15190,15170,356
|
|
20230823,123900,1245332470,15190,15180,15220,15180,703
|
|
20230823,123800,1234649560,15190,15150,15190,15120,466
|
|
20230823,123700,1227578200,15130,15160,15180,15130,194
|
|
20230823,123600,1224638280,15190,15150,15190,15150,9
|
|
20230823,123500,1224501890,15120,15200,15200,15120,214
|
|
20230823,123400,1221257410,15200,15100,15220,15100,1026
|
|
20230823,123300,1205668570,15100,15220,15240,15100,297
|
|
20230823,123200,1201171030,15230,15140,15260,15140,541
|
|
20230823,123100,1192944360,15230,15100,15230,15100,253
|
|
20230823,123000,1189105650,15100,15290,15290,15080,1278
|
|
20230823,122900,1169693150,15280,15110,15280,15100,2981
|
|
20230823,122800,1124382300,15100,15080,15100,15080,324
|
|
20230823,122700,1119490120,15080,15100,15110,15080,67
|
|
20230823,122600,1118479710,15070,15060,15120,15010,1848
|
|
20230823,122500,1090594140,15060,15000,15070,15000,1328
|
|
20230823,122400,1070629230,14960,15030,15050,14960,574
|
|
20230823,122300,1062014120,15030,15030,15040,15030,200
|
|
20230823,122200,1059007180,15040,15030,15060,15030,340
|
|
20230823,122100,1053890140,15070,15070,15070,15060,1131
|
|
20230823,122000,1036849030,15070,14990,15100,14990,3312
|
|
20230823,121900,987104240,14990,14970,14990,14970,1441
|
|
20230823,121800,965509610,14970,14970,14970,14960,433
|
|
20230823,121700,959027810,14960,14950,14960,14950,215
|
|
20230823,121600,955811950,14960,14940,14960,14940,281
|
|
20230823,121500,951611670,14930,14900,14930,14900,512
|
|
20230823,121400,943978630,14900,14880,14900,14880,842
|
|
20230823,121300,931442870,14900,14900,14900,14890,151
|
|
20230823,121200,929193470,14900,14900,14920,14900,113
|
|
20230823,121100,927509650,14900,14900,14920,14900,332
|
|
20230823,121000,922562250,14900,14930,14930,14900,265
|
|
20230823,120900,918606010,14930,14910,14960,14900,1073
|
|
20230823,120800,902593260,14900,14900,14900,14900,1
|
|
20230823,120700,902578360,14900,14890,14930,14880,460
|
|
20230823,120600,895722300,14880,14890,14890,14860,375
|
|
20230823,120500,890139250,14890,14860,14890,14830,507
|
|
20230823,120400,882611560,14860,14850,14860,14850,255
|
|
20230823,120300,878824310,14850,14900,14940,14830,530
|
|
20230823,120200,870936890,14900,14880,14930,14840,670
|
|
20230823,120100,860957930,14870,14850,14870,14850,653
|
|
20230823,120000,851258570,14850,14810,14850,14790,1190
|
|
20230823,115900,833610310,14800,14800,14800,14800,1566
|
|
20230823,115800,810433510,14800,14800,14800,14790,190
|
|
20230823,115700,807622810,14790,14790,14800,14770,268
|
|
20230823,115600,803658460,14790,14750,14790,14750,1987
|
|
20230823,115500,774312490,14750,14760,14760,14750,348
|
|
20230823,115400,769178310,14760,14760,14760,14760,462
|
|
20230823,115300,762359190,14750,14750,14760,14750,124
|
|
20230823,115200,760529540,14750,14720,14750,14720,518
|
|
20230823,115100,752895240,14740,14740,14740,14740,0
|
|
20230823,115000,752895240,14740,14740,14740,14740,14
|
|
20230823,114900,752688880,14750,14710,14750,14710,26
|
|
20230823,114800,752306230,14750,14740,14750,14740,100
|
|
20230823,114700,750831870,14690,14720,14720,14690,249
|
|
20230823,114600,747168090,14730,14730,14730,14730,162
|
|
20230823,114500,744781830,14740,14740,14740,14740,15
|
|
20230823,114400,744560730,14740,14740,14740,14740,1
|
|
20230823,114300,744545990,14760,14730,14760,14730,64
|
|
20230823,114200,743601610,14730,14750,14750,14730,80
|
|
20230823,114100,742422330,14750,14760,14760,14750,11
|
|
20230823,114000,742260070,14760,14760,14770,14760,42
|
|
20230823,113900,741640140,14760,14730,14760,14730,37
|
|
20230823,113800,741094080,14730,14770,14770,14730,27
|
|
20230823,113700,740695910,14730,14730,14780,14730,580
|
|
20230823,113600,732135100,14730,14730,14730,14730,1
|
|
20230823,113500,732120370,14740,14690,14740,14690,27
|
|
20230823,113400,731723650,14690,14740,14760,14690,987
|
|
20230823,113300,717171600,14750,14750,14750,14750,0
|
|
20230823,113200,717171600,14750,14720,14750,14720,799
|
|
20230823,113100,705399520,14720,14720,14720,14720,28
|
|
20230823,113000,704987360,14720,14700,14720,14700,1499
|
|
20230823,112900,682939520,14690,14660,14690,14660,1274
|
|
20230823,112800,664239910,14660,14650,14660,14640,923
|
|
20230823,112700,650717960,14650,14650,14650,14650,20
|
|
20230823,112600,650424960,14640,14650,14650,14640,171
|
|
20230823,112500,647919820,14650,14650,14650,14650,28
|
|
20230823,112400,647509620,14650,14650,14650,14650,20
|
|
20230823,112300,647216620,14650,14640,14660,14640,571
|
|
20230823,112200,638851210,14640,14630,14640,14630,64
|
|
20230823,112100,637914360,14640,14640,14640,14640,3
|
|
20230823,112000,637870440,14650,14640,14650,14640,167
|
|
20230823,111900,635425490,14640,14620,14640,14620,174
|
|
20230823,111800,632880010,14620,14610,14620,14610,292
|
|
20230823,111700,628612460,14580,14580,14580,14580,2
|
|
20230823,111600,628583300,14570,14620,14630,14570,726
|
|
20230823,111500,617971510,14640,14660,14660,14640,186
|
|
20230823,111400,615247470,14670,14670,14680,14670,340
|
|
20230823,111300,610257500,14670,14670,14670,14670,60
|
|
20230823,111200,609377300,14680,14700,14720,14680,482
|
|
20230823,111100,602291650,14700,14680,14710,14670,938
|
|
20230823,111000,588514380,14720,14670,14730,14670,819
|
|
20230823,110900,576472580,14670,14660,14680,14630,899
|
|
20230823,110800,563307200,14730,14620,14800,14620,6291
|
|
20230823,110700,471025570,14620,14600,14620,14600,870
|
|
20230823,110600,458314850,14600,14550,14600,14550,652
|
|
20230823,110500,448804580,14570,14510,14580,14510,1684
|
|
20230823,110400,424308330,14550,14500,14550,14490,744
|
|
20230823,110300,413502190,14500,14510,14510,14500,252
|
|
20230823,110200,409848090,14530,14520,14530,14510,1286
|
|
20230823,110100,391165170,14430,14470,14530,14430,1505
|
|
20230823,110000,369345620,14470,14470,14470,14470,85
|
|
20230823,105900,368115670,14420,14490,14490,14420,166
|
|
20230823,105800,365710400,14500,14420,14500,14390,2296
|
|
20230823,105700,332451740,14420,14410,14450,14400,1702
|
|
20230823,105600,307894560,14370,14410,14410,14370,135
|
|
20230823,105500,305950610,14410,14390,14410,14390,171
|
|
20230823,105400,303489900,14390,14390,14390,14390,95
|
|
20230823,105300,302122850,14360,14380,14420,14360,589
|
|
20230823,105200,293642970,14380,14390,14390,14380,8
|
|
20230823,105100,293527920,14350,14350,14350,14350,60
|
|
20230823,105000,292666920,14400,14390,14400,14350,459
|
|
20230823,104900,286062850,14370,14360,14370,14360,144
|
|
20230823,104800,283994570,14370,14370,14370,14370,0
|
|
20230823,104700,283994570,14370,14370,14370,14370,22
|
|
20230823,104600,283678430,14370,14340,14370,14340,190
|
|
20230823,104500,280948910,14340,14340,14340,14340,18
|
|
20230823,104400,280690790,14390,14390,14390,14390,1
|
|
20230823,104300,280676400,14400,14400,14400,14400,0
|
|
20230823,104200,280676400,14400,14400,14420,14400,2297
|
|
20230823,104100,247599460,14400,14350,14400,14350,1219
|
|
20230823,104000,230063810,14330,14320,14340,14320,332
|
|
20230823,103900,225303460,14320,14320,14320,14320,38
|
|
20230823,103800,224759300,14300,14300,14300,14300,2
|
|
20230823,103700,224730700,14250,14250,14250,14250,75
|
|
20230823,103600,223661950,14250,14300,14300,14250,98
|
|
20230823,103500,222262900,14320,14320,14320,14320,98
|
|
20230823,103400,220859540,14340,14340,14340,14340,0
|
|
20230823,103300,220859540,14340,14320,14340,14320,340
|
|
20230823,103200,215989920,14320,14310,14320,14300,387
|
|
20230823,103100,210451220,14310,14300,14310,14300,354
|
|
20230823,103000,205385910,14310,14310,14310,14310,0
|
|
20230823,102900,205385910,14310,14310,14310,14310,18
|
|
20230823,102800,205128330,14300,14250,14300,14250,93
|
|
20230823,102700,203798480,14250,14260,14300,14250,557
|
|
20230823,102600,195838520,14270,14250,14270,14250,2
|
|
20230823,102500,195810000,14270,14250,14270,14250,265
|
|
20230823,102400,192033730,14250,14250,14270,14250,1954
|
|
20230823,102300,164170980,14250,14250,14250,14250,0
|
|
20230823,102200,164170980,14250,14240,14250,14240,3
|
|
20230823,102100,164128250,14250,14250,14250,14250,9
|
|
20230823,102000,164000000,14250,14230,14250,14200,384
|
|
20230823,101900,158532050,14180,14180,14180,14180,19
|
|
20230823,101800,158262630,14180,14180,14230,14180,1972
|
|
20230823,101700,130260410,14190,14190,14190,14190,0
|
|
20230823,101600,130260410,14190,14190,14190,14190,0
|
|
20230823,101500,130260410,14190,14190,14190,14190,0
|
|
20230823,101400,130260410,14190,14190,14190,14190,0
|
|
20230823,101300,130260410,14190,14190,14190,14190,10
|
|
20230823,101200,130118510,14190,14190,14190,14160,47
|
|
20230823,101100,129452930,14180,14180,14180,14180,1
|
|
20230823,101000,129438750,14190,14160,14190,14160,376
|
|
20230823,100900,124106690,14160,14160,14160,14160,8
|
|
20230823,100800,123993410,14160,14160,14160,14160,22
|
|
20230823,100700,123681890,14160,14170,14170,14160,187
|
|
20230823,100600,121032880,14170,14150,14170,14150,1228
|
|
20230823,100500,103651130,14150,14140,14150,14140,213
|
|
20230823,100400,100637690,14150,14150,14150,14150,0
|
|
20230823,100300,100637690,14150,14100,14150,14100,563
|
|
20230823,100200,92680320,14100,14100,14100,14100,28
|
|
20230823,100100,92285520,14090,14100,14100,14090,6
|
|
20230823,100000,92200970,14110,14070,14110,14060,558
|
|
20230823,095900,84335090,14060,14060,14060,14060,0
|
|
20230823,095800,84335090,14060,14060,14060,14060,101
|
|
20230823,095700,82915030,14080,14060,14080,14060,303
|
|
20230823,095600,78650210,14060,14060,14060,14060,0
|
|
20230823,095500,78650210,14060,14060,14060,14060,0
|
|
20230823,095400,78650210,14060,14060,14060,14060,0
|
|
20230823,095300,78650210,14060,14060,14060,14060,38
|
|
20230823,095200,78115930,14060,14060,14060,14060,0
|
|
20230823,095100,78115930,14060,14060,14060,14060,0
|
|
20230823,095000,78115930,14060,14050,14060,14050,115
|
|
20230823,094900,76500070,14000,13970,14000,13970,1007
|
|
20230823,094800,62402220,13950,13950,13950,13950,0
|
|
20230823,094700,62402220,13950,13950,13950,13950,0
|
|
20230823,094600,62402220,13950,13950,13950,13950,0
|
|
20230823,094500,62402220,13950,13950,13950,13950,0
|
|
20230823,094400,62402220,13950,13950,13950,13950,0
|
|
20230823,094300,62402220,13950,13950,13950,13950,0
|
|
20230823,094200,62402220,13950,13950,13950,13950,0
|
|
20230823,094100,62402220,13950,13950,13950,13950,0
|
|
20230823,094000,62402220,13950,13950,13950,13950,8
|
|
20230823,093900,62290620,13990,13990,13990,13990,0
|
|
20230823,093800,62290620,13990,13990,13990,13990,0
|
|
20230823,093700,62290620,13990,13990,13990,13990,1
|
|
20230823,093600,62276630,14000,14000,14000,14000,0
|
|
20230823,093500,62276630,14000,13960,14000,13940,501
|
|
20230823,093400,55289390,14000,14000,14000,14000,0
|
|
20230823,093300,55289390,14000,13940,14000,13940,2304
|
|
20230823,093200,23171570,13910,13920,13920,13910,29
|
|
20230823,093100,22768150,13940,13940,13940,13940,0
|
|
20230823,093000,22768150,13940,13940,13940,13940,0
|
|
20230823,092900,22768150,13940,13910,13940,13900,303
|
|
20230823,092800,18555950,13920,13920,13920,13920,6
|
|
20230823,092700,18472430,13910,13910,13910,13910,0
|
|
20230823,092600,18472430,13910,13910,13910,13910,96
|
|
20230823,092500,17137070,13920,13920,13920,13920,0
|
|
20230823,092400,17137070,13920,13930,13930,13920,143
|
|
20230823,092300,15146080,13930,13930,13930,13930,90
|
|
20230823,092200,13892380,13930,13930,13930,13930,72
|
|
20230823,092100,12889420,13930,13930,13930,13930,0
|
|
20230823,092000,12889420,13930,13930,13930,13930,24
|
|
20230823,091900,12555100,13930,13930,13940,13930,262
|
|
20230823,091800,8903220,13930,13920,13940,13920,295
|
|
20230823,091700,4791440,13920,13930,13930,13920,55
|
|
20230823,091600,4025450,13940,13940,13940,13940,0
|
|
20230823,091500,4025450,13940,13940,13940,13940,30
|
|
20230823,091400,3607250,14020,14020,14020,14020,0
|
|
20230823,091300,3607250,14020,14020,14020,14020,0
|
|
20230823,091200,3607250,14020,14020,14020,14020,0
|
|
20230823,091100,3607250,14020,14020,14020,14020,1
|
|
20230823,091000,3593230,13920,13930,13930,13920,96
|
|
20230823,090900,2256350,13940,13940,13940,13940,4
|
|
20230823,090800,2200590,14020,14020,14020,14020,0
|
|
20230823,090700,2200590,14020,14010,14020,14010,5
|
|
20230823,090600,2130500,14050,14050,14050,13950,7
|
|
20230823,090500,2032290,13960,13960,13960,13960,1
|
|
20230823,090400,2018330,14050,13980,14050,13970,4
|
|
20230823,090300,1962280,14050,14020,14050,14020,11
|
|
20230823,090200,1807920,13990,13990,13990,13990,0
|
|
20230823,090100,1807920,13990,14000,14000,13990,11
|
|
20230823,090000,1653930,14000,14020,14020,14000,118
|