709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,204600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,204500,6479825150,25750,25750,25750,25750,0
|
|
20230824,204400,6479825150,25750,25750,25750,25750,0
|
|
20230824,204300,6479825150,25750,25750,25750,25750,0
|
|
20230824,204200,6479825150,25750,25750,25750,25750,0
|
|
20230824,204100,6479825150,25750,25750,25750,25750,0
|
|
20230824,204000,6479825150,25750,25750,25750,25750,0
|
|
20230824,203900,6479825150,25750,25750,25750,25750,0
|
|
20230824,203800,6479825150,25750,25750,25750,25750,0
|
|
20230824,203700,6479825150,25750,25750,25750,25750,0
|
|
20230824,203600,6479825150,25750,25750,25750,25750,0
|
|
20230824,203500,6479825150,25750,25750,25750,25750,0
|
|
20230824,203400,6479825150,25750,25750,25750,25750,0
|
|
20230824,203300,6479825150,25750,25750,25750,25750,0
|
|
20230824,203200,6479825150,25750,25750,25750,25750,0
|
|
20230824,203100,6479825150,25750,25750,25750,25750,0
|
|
20230824,203000,6479825150,25750,25750,25750,25750,0
|
|
20230824,202900,6479825150,25750,25750,25750,25750,0
|
|
20230824,202800,6479825150,25750,25750,25750,25750,0
|
|
20230824,202700,6479825150,25750,25750,25750,25750,0
|
|
20230824,202600,6479825150,25750,25750,25750,25750,0
|
|
20230824,202500,6479825150,25750,25750,25750,25750,0
|
|
20230824,202400,6479825150,25750,25750,25750,25750,0
|
|
20230824,202300,6479825150,25750,25750,25750,25750,0
|
|
20230824,202200,6479825150,25750,25750,25750,25750,0
|
|
20230824,202100,6479825150,25750,25750,25750,25750,0
|
|
20230824,202000,6479825150,25750,25750,25750,25750,0
|
|
20230824,201900,6479825150,25750,25750,25750,25750,0
|
|
20230824,201800,6479825150,25750,25750,25750,25750,0
|
|
20230824,201700,6479825150,25750,25750,25750,25750,0
|
|
20230824,201600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,201500,6479825150,25750,25750,25750,25750,0
|
|
20230824,201400,6479825150,25750,25750,25750,25750,0
|
|
20230824,201300,6479825150,25750,25750,25750,25750,0
|
|
20230824,201200,6479825150,25750,25750,25750,25750,0
|
|
20230824,201100,6479825150,25750,25750,25750,25750,0
|
|
20230824,201000,6479825150,25750,25750,25750,25750,0
|
|
20230824,200900,6479825150,25750,25750,25750,25750,0
|
|
20230824,200800,6479825150,25750,25750,25750,25750,0
|
|
20230824,200700,6479825150,25750,25750,25750,25750,0
|
|
20230824,200600,6479825150,25750,25750,25750,25750,0
|
|
20230824,200500,6479825150,25750,25750,25750,25750,0
|
|
20230824,200400,6479825150,25750,25750,25750,25750,0
|
|
20230824,200300,6479825150,25750,25750,25750,25750,0
|
|
20230824,200200,6479825150,25750,25750,25750,25750,0
|
|
20230824,200100,6479825150,25750,25750,25750,25750,0
|
|
20230824,200000,6479825150,25750,25750,25750,25750,0
|
|
20230824,195900,6479825150,25750,25750,25750,25750,0
|
|
20230824,195800,6479825150,25750,25750,25750,25750,0
|
|
20230824,195700,6479825150,25750,25750,25750,25750,0
|
|
20230824,195600,6479825150,25750,25750,25750,25750,0
|
|
20230824,195500,6479825150,25750,25750,25750,25750,0
|
|
20230824,195400,6479825150,25750,25750,25750,25750,0
|
|
20230824,195300,6479825150,25750,25750,25750,25750,0
|
|
20230824,195200,6479825150,25750,25750,25750,25750,0
|
|
20230824,195100,6479825150,25750,25750,25750,25750,0
|
|
20230824,195000,6479825150,25750,25750,25750,25750,0
|
|
20230824,194900,6479825150,25750,25750,25750,25750,0
|
|
20230824,194800,6479825150,25750,25750,25750,25750,0
|
|
20230824,194700,6479825150,25750,25750,25750,25750,0
|
|
20230824,194600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,194500,6479825150,25750,25750,25750,25750,0
|
|
20230824,194400,6479825150,25750,25750,25750,25750,0
|
|
20230824,194300,6479825150,25750,25750,25750,25750,0
|
|
20230824,194200,6479825150,25750,25750,25750,25750,0
|
|
20230824,194100,6479825150,25750,25750,25750,25750,0
|
|
20230824,194000,6479825150,25750,25750,25750,25750,0
|
|
20230824,193900,6479825150,25750,25750,25750,25750,0
|
|
20230824,193800,6479825150,25750,25750,25750,25750,0
|
|
20230824,193700,6479825150,25750,25750,25750,25750,0
|
|
20230824,193600,6479825150,25750,25750,25750,25750,0
|
|
20230824,193500,6479825150,25750,25750,25750,25750,0
|
|
20230824,193400,6479825150,25750,25750,25750,25750,0
|
|
20230824,193300,6479825150,25750,25750,25750,25750,0
|
|
20230824,193200,6479825150,25750,25750,25750,25750,0
|
|
20230824,193100,6479825150,25750,25750,25750,25750,0
|
|
20230824,193000,6479825150,25750,25750,25750,25750,0
|
|
20230824,192900,6479825150,25750,25750,25750,25750,0
|
|
20230824,192800,6479825150,25750,25750,25750,25750,0
|
|
20230824,192700,6479825150,25750,25750,25750,25750,0
|
|
20230824,192600,6479825150,25750,25750,25750,25750,0
|
|
20230824,192500,6479825150,25750,25750,25750,25750,0
|
|
20230824,192400,6479825150,25750,25750,25750,25750,0
|
|
20230824,192300,6479825150,25750,25750,25750,25750,0
|
|
20230824,192200,6479825150,25750,25750,25750,25750,0
|
|
20230824,192100,6479825150,25750,25750,25750,25750,0
|
|
20230824,192000,6479825150,25750,25750,25750,25750,0
|
|
20230824,191900,6479825150,25750,25750,25750,25750,0
|
|
20230824,191800,6479825150,25750,25750,25750,25750,0
|
|
20230824,191700,6479825150,25750,25750,25750,25750,0
|
|
20230824,191600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,191500,6479825150,25750,25750,25750,25750,0
|
|
20230824,191400,6479825150,25750,25750,25750,25750,0
|
|
20230824,191300,6479825150,25750,25750,25750,25750,0
|
|
20230824,191200,6479825150,25750,25750,25750,25750,0
|
|
20230824,191100,6479825150,25750,25750,25750,25750,0
|
|
20230824,191000,6479825150,25750,25750,25750,25750,0
|
|
20230824,190900,6479825150,25750,25750,25750,25750,0
|
|
20230824,190800,6479825150,25750,25750,25750,25750,0
|
|
20230824,190700,6479825150,25750,25750,25750,25750,0
|
|
20230824,190600,6479825150,25750,25750,25750,25750,0
|
|
20230824,190500,6479825150,25750,25750,25750,25750,0
|
|
20230824,190400,6479825150,25750,25750,25750,25750,0
|
|
20230824,190300,6479825150,25750,25750,25750,25750,0
|
|
20230824,190200,6479825150,25750,25750,25750,25750,0
|
|
20230824,190100,6479825150,25750,25750,25750,25750,0
|
|
20230824,190000,6479825150,25750,25750,25750,25750,0
|
|
20230824,185900,6479825150,25750,25750,25750,25750,0
|
|
20230824,185800,6479825150,25750,25750,25750,25750,0
|
|
20230824,185700,6479825150,25750,25750,25750,25750,0
|
|
20230824,185600,6479825150,25750,25750,25750,25750,0
|
|
20230824,185500,6479825150,25750,25750,25750,25750,0
|
|
20230824,185400,6479825150,25750,25750,25750,25750,0
|
|
20230824,185300,6479825150,25750,25750,25750,25750,0
|
|
20230824,185200,6479825150,25750,25750,25750,25750,0
|
|
20230824,185100,6479825150,25750,25750,25750,25750,0
|
|
20230824,185000,6479825150,25750,25750,25750,25750,0
|
|
20230824,184900,6479825150,25750,25750,25750,25750,0
|
|
20230824,184800,6479825150,25750,25750,25750,25750,0
|
|
20230824,184700,6479825150,25750,25750,25750,25750,0
|
|
20230824,184600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,184500,6479825150,25750,25750,25750,25750,0
|
|
20230824,184400,6479825150,25750,25750,25750,25750,0
|
|
20230824,184300,6479825150,25750,25750,25750,25750,0
|
|
20230824,184200,6479825150,25750,25750,25750,25750,0
|
|
20230824,184100,6479825150,25750,25750,25750,25750,0
|
|
20230824,184000,6479825150,25750,25750,25750,25750,0
|
|
20230824,183900,6479825150,25750,25750,25750,25750,0
|
|
20230824,183800,6479825150,25750,25750,25750,25750,0
|
|
20230824,183700,6479825150,25750,25750,25750,25750,0
|
|
20230824,183600,6479825150,25750,25750,25750,25750,0
|
|
20230824,183500,6479825150,25750,25750,25750,25750,0
|
|
20230824,183400,6479825150,25750,25750,25750,25750,0
|
|
20230824,183300,6479825150,25750,25750,25750,25750,0
|
|
20230824,183200,6479825150,25750,25750,25750,25750,0
|
|
20230824,183100,6479825150,25750,25750,25750,25750,0
|
|
20230824,183000,6479825150,25750,25750,25750,25750,0
|
|
20230824,182900,6479825150,25750,25750,25750,25750,0
|
|
20230824,182800,6479825150,25750,25750,25750,25750,0
|
|
20230824,182700,6479825150,25750,25750,25750,25750,0
|
|
20230824,182600,6479825150,25750,25750,25750,25750,0
|
|
20230824,182500,6479825150,25750,25750,25750,25750,0
|
|
20230824,182400,6479825150,25750,25750,25750,25750,0
|
|
20230824,182300,6479825150,25750,25750,25750,25750,0
|
|
20230824,182200,6479825150,25750,25750,25750,25750,0
|
|
20230824,182100,6479825150,25750,25750,25750,25750,0
|
|
20230824,182000,6479825150,25750,25750,25750,25750,0
|
|
20230824,181900,6479825150,25750,25750,25750,25750,0
|
|
20230824,181800,6479825150,25750,25750,25750,25750,0
|
|
20230824,181700,6479825150,25750,25750,25750,25750,0
|
|
20230824,181600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,181500,6479825150,25750,25750,25750,25750,0
|
|
20230824,181400,6479825150,25750,25750,25750,25750,0
|
|
20230824,181300,6479825150,25750,25750,25750,25750,0
|
|
20230824,181200,6479825150,25750,25750,25750,25750,0
|
|
20230824,181100,6479825150,25750,25750,25750,25750,0
|
|
20230824,181000,6479825150,25750,25750,25750,25750,0
|
|
20230824,180900,6479825150,25750,25750,25750,25750,0
|
|
20230824,180800,6479825150,25750,25750,25750,25750,0
|
|
20230824,180700,6479825150,25750,25750,25750,25750,0
|
|
20230824,180600,6479825150,25750,25750,25750,25750,0
|
|
20230824,180500,6479825150,25750,25750,25750,25750,0
|
|
20230824,180400,6479825150,25750,25750,25750,25750,0
|
|
20230824,180300,6479825150,25750,25750,25750,25750,0
|
|
20230824,180200,6479825150,25750,25750,25750,25750,0
|
|
20230824,180100,6479825150,25750,25750,25750,25750,0
|
|
20230824,180000,6479825150,25750,25750,25750,25750,0
|
|
20230824,175900,6479825150,25750,25750,25750,25750,0
|
|
20230824,175800,6479825150,25750,25750,25750,25750,0
|
|
20230824,175700,6479825150,25750,25750,25750,25750,0
|
|
20230824,175600,6479825150,25750,25750,25750,25750,0
|
|
20230824,175500,6479825150,25750,25750,25750,25750,0
|
|
20230824,175400,6479825150,25750,25750,25750,25750,0
|
|
20230824,175300,6479825150,25750,25750,25750,25750,0
|
|
20230824,175200,6479825150,25750,25750,25750,25750,0
|
|
20230824,175100,6479825150,25750,25750,25750,25750,0
|
|
20230824,175000,6479825150,25750,25750,25750,25750,0
|
|
20230824,174900,6479825150,25750,25750,25750,25750,0
|
|
20230824,174800,6479825150,25750,25750,25750,25750,0
|
|
20230824,174700,6479825150,25750,25750,25750,25750,0
|
|
20230824,174600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,174500,6479825150,25750,25750,25750,25750,0
|
|
20230824,174400,6479825150,25750,25750,25750,25750,0
|
|
20230824,174300,6479825150,25750,25750,25750,25750,0
|
|
20230824,174200,6479825150,25750,25750,25750,25750,0
|
|
20230824,174100,6479825150,25750,25750,25750,25750,0
|
|
20230824,174000,6479825150,25750,25750,25750,25750,0
|
|
20230824,173900,6479825150,25750,25750,25750,25750,0
|
|
20230824,173800,6479825150,25750,25750,25750,25750,0
|
|
20230824,173700,6479825150,25750,25750,25750,25750,0
|
|
20230824,173600,6479825150,25750,25750,25750,25750,0
|
|
20230824,173500,6479825150,25750,25750,25750,25750,0
|
|
20230824,173400,6479825150,25750,25750,25750,25750,0
|
|
20230824,173300,6479825150,25750,25750,25750,25750,0
|
|
20230824,173200,6479825150,25750,25750,25750,25750,0
|
|
20230824,173100,6479825150,25750,25750,25750,25750,0
|
|
20230824,173000,6479825150,25750,25750,25750,25750,0
|
|
20230824,172900,6479825150,25750,25750,25750,25750,0
|
|
20230824,172800,6479825150,25750,25750,25750,25750,0
|
|
20230824,172700,6479825150,25750,25750,25750,25750,0
|
|
20230824,172600,6479825150,25750,25750,25750,25750,0
|
|
20230824,172500,6479825150,25750,25750,25750,25750,0
|
|
20230824,172400,6479825150,25750,25750,25750,25750,0
|
|
20230824,172300,6479825150,25750,25750,25750,25750,0
|
|
20230824,172200,6479825150,25750,25750,25750,25750,0
|
|
20230824,172100,6479825150,25750,25750,25750,25750,0
|
|
20230824,172000,6479825150,25750,25750,25750,25750,0
|
|
20230824,171900,6479825150,25750,25750,25750,25750,0
|
|
20230824,171800,6479825150,25750,25750,25750,25750,0
|
|
20230824,171700,6479825150,25750,25750,25750,25750,0
|
|
20230824,171600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,171500,6479825150,25750,25750,25750,25750,0
|
|
20230824,171400,6479825150,25750,25750,25750,25750,0
|
|
20230824,171300,6479825150,25750,25750,25750,25750,0
|
|
20230824,171200,6479825150,25750,25750,25750,25750,0
|
|
20230824,171100,6479825150,25750,25750,25750,25750,0
|
|
20230824,171000,6479825150,25750,25750,25750,25750,0
|
|
20230824,170900,6479825150,25750,25750,25750,25750,0
|
|
20230824,170800,6479825150,25750,25750,25750,25750,0
|
|
20230824,170700,6479825150,25750,25750,25750,25750,0
|
|
20230824,170600,6479825150,25750,25750,25750,25750,0
|
|
20230824,170500,6479825150,25750,25750,25750,25750,0
|
|
20230824,170400,6479825150,25750,25750,25750,25750,0
|
|
20230824,170300,6479825150,25750,25750,25750,25750,0
|
|
20230824,170200,6479825150,25750,25750,25750,25750,0
|
|
20230824,170100,6479825150,25750,25750,25750,25750,0
|
|
20230824,170000,6479825150,25750,25750,25750,25750,0
|
|
20230824,165900,6479825150,25750,25750,25750,25750,0
|
|
20230824,165800,6479825150,25750,25750,25750,25750,0
|
|
20230824,165700,6479825150,25750,25750,25750,25750,0
|
|
20230824,165600,6479825150,25750,25750,25750,25750,0
|
|
20230824,165500,6479825150,25750,25750,25750,25750,0
|
|
20230824,165400,6479825150,25750,25750,25750,25750,0
|
|
20230824,165300,6479825150,25750,25750,25750,25750,0
|
|
20230824,165200,6479825150,25750,25750,25750,25750,0
|
|
20230824,165100,6479825150,25750,25750,25750,25750,0
|
|
20230824,165000,6479825150,25750,25750,25750,25750,0
|
|
20230824,164900,6479825150,25750,25750,25750,25750,0
|
|
20230824,164800,6479825150,25750,25750,25750,25750,0
|
|
20230824,164700,6479825150,25750,25750,25750,25750,0
|
|
20230824,164600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,164500,6479825150,25750,25750,25750,25750,0
|
|
20230824,164400,6479825150,25750,25750,25750,25750,0
|
|
20230824,164300,6479825150,25750,25750,25750,25750,0
|
|
20230824,164200,6479825150,25750,25750,25750,25750,0
|
|
20230824,164100,6479825150,25750,25750,25750,25750,0
|
|
20230824,164000,6479825150,25750,25750,25750,25750,0
|
|
20230824,163900,6479825150,25750,25750,25750,25750,0
|
|
20230824,163800,6479825150,25750,25750,25750,25750,0
|
|
20230824,163700,6479825150,25750,25750,25750,25750,0
|
|
20230824,163600,6479825150,25750,25750,25750,25750,0
|
|
20230824,163500,6479825150,25750,25750,25750,25750,0
|
|
20230824,163400,6479825150,25750,25750,25750,25750,0
|
|
20230824,163300,6479825150,25750,25750,25750,25750,0
|
|
20230824,163200,6479825150,25750,25750,25750,25750,0
|
|
20230824,163100,6479825150,25750,25750,25750,25750,0
|
|
20230824,163000,6479825150,25750,25750,25750,25750,0
|
|
20230824,162900,6479825150,25750,25750,25750,25750,0
|
|
20230824,162800,6479825150,25750,25750,25750,25750,0
|
|
20230824,162700,6479825150,25750,25750,25750,25750,0
|
|
20230824,162600,6479825150,25750,25750,25750,25750,0
|
|
20230824,162500,6479825150,25750,25750,25750,25750,0
|
|
20230824,162400,6479825150,25750,25750,25750,25750,0
|
|
20230824,162300,6479825150,25750,25750,25750,25750,0
|
|
20230824,162200,6479825150,25750,25750,25750,25750,0
|
|
20230824,162100,6479825150,25750,25750,25750,25750,0
|
|
20230824,162000,6479825150,25750,25750,25750,25750,0
|
|
20230824,161900,6479825150,25750,25750,25750,25750,0
|
|
20230824,161800,6479825150,25750,25750,25750,25750,0
|
|
20230824,161700,6479825150,25750,25750,25750,25750,0
|
|
20230824,161600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,161500,6479825150,25750,25750,25750,25750,0
|
|
20230824,161400,6479825150,25750,25750,25750,25750,0
|
|
20230824,161300,6479825150,25750,25750,25750,25750,0
|
|
20230824,161200,6479825150,25750,25750,25750,25750,0
|
|
20230824,161100,6479825150,25750,25750,25750,25750,0
|
|
20230824,161000,6479825150,25750,25750,25750,25750,0
|
|
20230824,160900,6479825150,25750,25750,25750,25750,0
|
|
20230824,160800,6479825150,25750,25750,25750,25750,0
|
|
20230824,160700,6479825150,25750,25750,25750,25750,0
|
|
20230824,160600,6479825150,25750,25750,25750,25750,0
|
|
20230824,160500,6479825150,25750,25750,25750,25750,0
|
|
20230824,160400,6479825150,25750,25750,25750,25750,0
|
|
20230824,160300,6479825150,25750,25750,25750,25750,0
|
|
20230824,160200,6479825150,25750,25750,25750,25750,0
|
|
20230824,160100,6479825150,25750,25750,25750,25750,0
|
|
20230824,160000,6479825150,25750,25750,25750,25750,0
|
|
20230824,155900,6479825150,25750,25750,25750,25750,0
|
|
20230824,155800,6479825150,25750,25750,25750,25750,0
|
|
20230824,155700,6479825150,25750,25750,25750,25750,0
|
|
20230824,155600,6479825150,25750,25750,25750,25750,0
|
|
20230824,155500,6479825150,25750,25750,25750,25750,0
|
|
20230824,155400,6479825150,25750,25750,25750,25750,0
|
|
20230824,155300,6479825150,25750,25750,25750,25750,0
|
|
20230824,155200,6479825150,25750,25750,25750,25750,0
|
|
20230824,155100,6479825150,25750,25750,25750,25750,0
|
|
20230824,155000,6479825150,25750,25750,25750,25750,0
|
|
20230824,154900,6479825150,25750,25750,25750,25750,0
|
|
20230824,154800,6479825150,25750,25750,25750,25750,0
|
|
20230824,154700,6479825150,25750,25750,25750,25750,0
|
|
20230824,154600,6479825150,25750,25750,25750,25750,7766
|
|
20230824,154500,6479825150,25750,25750,25750,25750,0
|
|
20230824,154400,6479825150,25750,25750,25750,25750,0
|
|
20230824,154300,6479825150,25750,25750,25750,25750,0
|
|
20230824,154200,6479825150,25750,25750,25750,25750,0
|
|
20230824,154100,6479825150,25750,25750,25750,25750,0
|
|
20230824,154000,6479825150,25750,25750,25750,25750,0
|
|
20230824,153900,6479825150,25750,25750,25750,25750,0
|
|
20230824,153800,6479825150,25750,25750,25750,25750,0
|
|
20230824,153700,6479825150,25750,25750,25750,25750,0
|
|
20230824,153600,6479825150,25750,25750,25750,25750,0
|
|
20230824,153500,6479825150,25750,25750,25750,25750,0
|
|
20230824,153400,6479825150,25750,25750,25750,25750,0
|
|
20230824,153300,6479825150,25750,25750,25750,25750,0
|
|
20230824,153200,6479825150,25750,25750,25750,25750,0
|
|
20230824,153100,6479825150,25750,25750,25750,25750,0
|
|
20230824,153000,6479825150,25750,25750,25750,25750,7766
|
|
20230824,152900,6279850650,25650,25650,25650,25650,0
|
|
20230824,152800,6279850650,25650,25650,25650,25650,0
|
|
20230824,152700,6279850650,25650,25650,25650,25650,0
|
|
20230824,152600,6279850650,25650,25650,25650,25650,0
|
|
20230824,152500,6279850650,25650,25650,25650,25650,0
|
|
20230824,152400,6279850650,25650,25650,25650,25650,0
|
|
20230824,152300,6279850650,25650,25650,25650,25650,0
|
|
20230824,152200,6279850650,25650,25650,25650,25650,0
|
|
20230824,152100,6279850650,25650,25650,25650,25650,0
|
|
20230824,152000,6279850650,25650,25650,25650,25650,0
|
|
20230824,151900,6279850650,25650,25600,25650,25550,7942
|
|
20230824,151800,6076565400,25550,25500,25550,25450,875
|
|
20230824,151700,6054220350,25500,25500,25550,25500,176
|
|
20230824,151600,6049731850,25550,25500,25550,25500,1547
|
|
20230824,151500,6010263650,25500,25550,25550,25500,125
|
|
20230824,151400,6007076100,25550,25550,25550,25550,59
|
|
20230824,151300,6005568650,25550,25550,25550,25550,481
|
|
20230824,151200,5993279100,25550,25550,25550,25550,288
|
|
20230824,151100,5985920700,25500,25600,25600,25500,421
|
|
20230824,151000,5975165100,25600,25600,25600,25500,301
|
|
20230824,150900,5967481800,25550,25550,25600,25550,82
|
|
20230824,150800,5965385200,25550,25550,25550,25550,951
|
|
20230824,150700,5941087150,25550,25500,25550,25500,61
|
|
20230824,150600,5939528650,25550,25500,25550,25500,95
|
|
20230824,150500,5937104150,25500,25550,25550,25500,261
|
|
20230824,150400,5930440800,25550,25500,25550,25500,201
|
|
20230824,150300,5925312650,25500,25500,25500,25500,568
|
|
20230824,150200,5910828650,25500,25550,25550,25500,789
|
|
20230824,150100,5890702300,25500,25550,25550,25500,355
|
|
20230824,150000,5881636550,25550,25550,25600,25550,467
|
|
20230824,145900,5869701250,25550,25550,25600,25550,712
|
|
20230824,145800,5851500000,25500,25500,25550,25500,2045
|
|
20230824,145700,5799258300,25550,25500,25550,25500,1216
|
|
20230824,145600,5768245550,25500,25500,25500,25500,80
|
|
20230824,145500,5766205550,25500,25500,25500,25500,153
|
|
20230824,145400,5762304050,25500,25500,25500,25500,69
|
|
20230824,145300,5760544550,25500,25450,25500,25450,213
|
|
20230824,145200,5755114950,25450,25450,25450,25450,290
|
|
20230824,145100,5747734450,25450,25450,25450,25450,175
|
|
20230824,145000,5743280700,25450,25450,25450,25450,466
|
|
20230824,144900,5731421000,25450,25450,25450,25450,1482
|
|
20230824,144800,5693704100,25500,25450,25500,25400,770
|
|
20230824,144700,5674097100,25450,25450,25450,25450,109
|
|
20230824,144600,5671323050,25450,25500,25500,25450,154
|
|
20230824,144500,5667401250,25500,25500,25500,25500,70
|
|
20230824,144400,5665616250,25500,25450,25500,25450,109
|
|
20230824,144300,5662840950,25350,25400,25450,25350,557
|
|
20230824,144200,5648715450,25500,25500,25500,25400,139
|
|
20230824,144100,5645171050,25450,25500,25500,25450,322
|
|
20230824,144000,5636973550,25500,25450,25500,25450,107
|
|
20230824,143900,5634247750,25500,25450,25500,25450,122
|
|
20230824,143800,5631138300,25450,25500,25500,25450,78
|
|
20230824,143700,5629150550,25500,25450,25500,25450,169
|
|
20230824,143600,5624846050,25450,25500,25500,25450,74
|
|
20230824,143500,5622959100,25450,25500,25500,25450,298
|
|
20230824,143400,5615360150,25500,25500,25500,25500,76
|
|
20230824,143300,5613422150,25450,25500,25500,25450,70
|
|
20230824,143200,5611637950,25450,25450,25450,25450,177
|
|
20230824,143100,5607133300,25450,25450,25450,25450,113
|
|
20230824,143000,5604257450,25450,25400,25450,25400,291
|
|
20230824,142900,5596862400,25500,25500,25500,25500,55
|
|
20230824,142800,5595459900,25500,25400,25500,25400,122
|
|
20230824,142700,5592353400,25500,25500,25500,25500,68
|
|
20230824,142600,5590619400,25450,25400,25450,25400,98
|
|
20230824,142500,5588126400,25400,25400,25500,25400,216
|
|
20230824,142400,5582623500,25450,25450,25450,25450,76
|
|
20230824,142300,5580689300,25500,25500,25500,25500,107
|
|
20230824,142200,5577960800,25500,25500,25500,25500,71
|
|
20230824,142100,5576150300,25500,25500,25500,25500,81
|
|
20230824,142000,5574084800,25400,25400,25400,25400,303
|
|
20230824,141900,5566388600,25500,25400,25500,25400,74
|
|
20230824,141800,5564502600,25400,25450,25500,25400,97
|
|
20230824,141700,5562030200,25450,25450,25500,25450,58
|
|
20230824,141600,5560551550,25450,25500,25500,25450,95
|
|
20230824,141500,5558129450,25500,25500,25500,25500,59
|
|
20230824,141400,5556624950,25500,25400,25500,25400,86
|
|
20230824,141300,5554432850,25400,25450,25500,25400,378
|
|
20230824,141200,5544810950,25450,25500,25500,25450,485
|
|
20230824,141100,5532463550,25500,25500,25500,25450,1976
|
|
20230824,141000,5482080900,25500,25450,25500,25450,1811
|
|
20230824,140900,5435979300,25450,25450,25450,25400,465
|
|
20230824,140800,5424145800,25400,25300,25400,25300,1932
|
|
20230824,140700,5375079800,25300,25150,25300,25100,1113
|
|
20230824,140600,5347035000,25250,25300,25400,25100,5607
|
|
20230824,140500,5205753800,25300,25300,25400,25300,76
|
|
20230824,140400,5203825100,25350,25400,25450,25350,471
|
|
20230824,140300,5191866450,25450,25450,25450,25450,174
|
|
20230824,140200,5187438150,25500,25500,25500,25500,44
|
|
20230824,140100,5186316150,25500,25450,25500,25450,86
|
|
20230824,140000,5184123250,25450,25450,25500,25450,116
|
|
20230824,135900,5181169550,25500,25500,25500,25500,136
|
|
20230824,135800,5177701550,25500,25450,25500,25450,2
|
|
20230824,135700,5177650600,25500,25500,25500,25500,75
|
|
20230824,135600,5175738100,25500,25500,25500,25500,62
|
|
20230824,135500,5174157100,25500,25450,25500,25450,125
|
|
20230824,135400,5170972100,25500,25500,25500,25500,113
|
|
20230824,135300,5168090600,25450,25550,25550,25450,60
|
|
20230824,135200,5166558000,25450,25550,25550,25450,237
|
|
20230824,135100,5160517650,25550,25500,25550,25500,63
|
|
20230824,135000,5158911100,25450,25550,25550,25450,563
|
|
20230824,134900,5144572000,25550,25550,25550,25550,148
|
|
20230824,134800,5140790600,25550,25550,25550,25550,500
|
|
20230824,134700,5128015600,25550,25550,25550,25550,121
|
|
20230824,134600,5124924050,25550,25550,25550,25550,90
|
|
20230824,134500,5122624550,25550,25550,25550,25550,74
|
|
20230824,134400,5120733850,25500,25500,25600,25250,1207
|
|
20230824,134300,5090065600,25550,25550,25600,25500,498
|
|
20230824,134200,5077336450,25550,25550,25550,25500,776
|
|
20230824,134100,5057510500,25550,25550,25550,25550,54
|
|
20230824,134000,5056130800,25550,25500,25550,25500,214
|
|
20230824,133900,5050663150,25550,25550,25550,25550,63
|
|
20230824,133800,5049053500,25550,25500,25550,25500,79
|
|
20230824,133700,5047035950,25500,25550,25550,25500,26
|
|
20230824,133600,5046372650,25500,25500,25500,25500,110
|
|
20230824,133500,5043567650,25550,25550,25550,25500,2459
|
|
20230824,133400,4980861700,25550,25450,25550,25450,2297
|
|
20230824,133300,4922330700,25450,25400,25450,25400,93
|
|
20230824,133200,4919964800,25450,25450,25450,25450,159
|
|
20230824,133100,4915918250,25450,25400,25450,25400,329
|
|
20230824,133000,4907557900,25450,25450,25450,25450,82
|
|
20230824,132900,4905471000,25400,25450,25450,25400,130
|
|
20230824,132800,4902165250,25350,25500,25500,25350,1697
|
|
20230824,132700,4859037850,25500,25500,25500,25500,99
|
|
20230824,132600,4856513350,25450,25450,25450,25450,13
|
|
20230824,132500,4856182500,25500,25500,25500,25500,63
|
|
20230824,132400,4854576000,25500,25500,25500,25500,131
|
|
20230824,132300,4851235500,25500,25500,25500,25500,133
|
|
20230824,132200,4847844000,25500,25500,25500,25500,82
|
|
20230824,132100,4845753000,25500,25450,25500,25450,85
|
|
20230824,132000,4843586500,25500,25500,25500,25500,78
|
|
20230824,131900,4841597500,25500,25500,25500,25500,68
|
|
20230824,131800,4839863500,25500,25500,25500,25500,76
|
|
20230824,131700,4837925500,25450,25550,25550,25450,67
|
|
20230824,131600,4836215550,25550,25550,25550,25550,89
|
|
20230824,131500,4833941600,25500,25500,25500,25450,416
|
|
20230824,131400,4823338600,25550,25550,25550,25550,60
|
|
20230824,131300,4821805600,25550,25500,25550,25500,208
|
|
20230824,131200,4816497600,25500,25500,25500,25500,70
|
|
20230824,131100,4814712600,25450,25550,25550,25450,120
|
|
20230824,131000,4811649600,25500,25500,25500,25500,82
|
|
20230824,130900,4809558600,25500,25450,25500,25450,229
|
|
20230824,130800,4803727150,25500,25500,25550,25500,163
|
|
20230824,130700,4799566250,25550,25550,25550,25550,764
|
|
20230824,130600,4780046050,25550,25550,25550,25550,190
|
|
20230824,130500,4775191550,25550,25550,25550,25550,78
|
|
20230824,130400,4773198650,25550,25500,25550,25450,336
|
|
20230824,130300,4764627400,25500,25500,25500,25500,34
|
|
20230824,130200,4763760400,25550,25550,25550,25550,84
|
|
20230824,130100,4761614200,25500,25500,25500,25500,500
|
|
20230824,130000,4748864200,25550,25550,25550,25550,112
|
|
20230824,125900,4746002600,25550,25550,25600,25550,376
|
|
20230824,125800,4736384500,25550,25500,25600,25500,1979
|
|
20230824,125700,4685822050,25450,25500,25500,25450,69
|
|
20230824,125600,4684062650,25450,25550,25550,25450,196
|
|
20230824,125500,4679055450,25450,25500,25500,25450,718
|
|
20230824,125400,4660776850,25500,25550,25550,25500,61
|
|
20230824,125300,4659220350,25550,25550,25550,25450,93
|
|
20230824,125200,4656846100,25550,25550,25550,25550,103
|
|
20230824,125100,4654214450,25550,25550,25550,25550,75
|
|
20230824,125000,4652298200,25550,25550,25550,25550,111
|
|
20230824,124900,4649462150,25500,25550,25550,25500,203
|
|
20230824,124800,4644283000,25550,25550,25550,25550,138
|
|
20230824,124700,4640757100,25550,25550,25550,25550,121
|
|
20230824,124600,4637665550,25550,25550,25550,25550,100
|
|
20230824,124500,4635110550,25500,25550,25550,25500,271
|
|
20230824,124400,4628195900,25550,25550,25550,25500,192
|
|
20230824,124300,4623290800,25550,25550,25550,25550,123
|
|
20230824,124200,4620148150,25550,25550,25550,25550,32
|
|
20230824,124100,4619330550,25550,25500,25550,25500,183
|
|
20230824,124000,4614655700,25550,25550,25550,25550,242
|
|
20230824,123900,4608472600,25550,25550,25550,25550,251
|
|
20230824,123800,4602059550,25550,25550,25550,25500,301
|
|
20230824,123700,4594373100,25550,25550,25550,25550,1260
|
|
20230824,123600,4562180100,25550,25550,25550,25550,681
|
|
20230824,123500,4544780550,25600,25600,25600,25500,661
|
|
20230824,123400,4527908950,25500,25550,25600,25500,896
|
|
20230824,123300,4505030000,25600,25600,25600,25600,620
|
|
20230824,123200,4489158000,25600,25550,25600,25500,1620
|
|
20230824,123100,4447766050,25550,25550,25550,25550,145
|
|
20230824,123000,4444061300,25550,25450,25550,25450,1500
|
|
20230824,122900,4405794850,25500,25500,25500,25500,104
|
|
20230824,122800,4403142850,25500,25500,25500,25500,88
|
|
20230824,122700,4400898850,25500,25500,25500,25400,207
|
|
20230824,122600,4395630350,25500,25500,25500,25500,76
|
|
20230824,122500,4393692350,25500,25500,25500,25400,208
|
|
20230824,122400,4388394450,25500,25500,25500,25500,118
|
|
20230824,122300,4385385450,25500,25500,25500,25500,126
|
|
20230824,122200,4382172450,25500,25500,25500,25500,138
|
|
20230824,122100,4378653450,25500,25500,25500,25500,109
|
|
20230824,122000,4375873950,25500,25500,25500,25500,28
|
|
20230824,121900,4375159950,25500,25450,25500,25450,143
|
|
20230824,121800,4371515700,25500,25500,25500,25500,94
|
|
20230824,121700,4369118700,25500,25500,25500,25500,417
|
|
20230824,121600,4358485200,25500,25500,25500,25450,642
|
|
20230824,121500,4342114450,25500,25500,25500,25500,334
|
|
20230824,121400,4333597450,25500,25500,25500,25500,178
|
|
20230824,121300,4329058450,25500,25400,25500,25400,646
|
|
20230824,121200,4312622150,25450,25450,25450,25450,175
|
|
20230824,121100,4308168400,25450,25450,25450,25450,124
|
|
20230824,121000,4305012600,25450,25450,25450,25450,158
|
|
20230824,120900,4300991500,25450,25400,25450,25400,705
|
|
20230824,120800,4283049750,25450,25400,25450,25400,87
|
|
20230824,120700,4280836150,25400,25350,25400,25300,533
|
|
20230824,120600,4267314350,25400,25350,25400,25350,95
|
|
20230824,120500,4264901600,25400,25400,25400,25350,130
|
|
20230824,120400,4261601100,25400,25400,25400,25400,122
|
|
20230824,120300,4258502300,25400,25400,25400,25400,118
|
|
20230824,120200,4255505100,25400,25350,25400,25350,116
|
|
20230824,120100,4252562250,25400,25350,25400,25300,1290
|
|
20230824,120000,4219828450,25350,25350,25350,25350,87
|
|
20230824,115900,4217623000,25350,25300,25350,25300,21
|
|
20230824,115800,4217090700,25350,25350,25350,25350,184
|
|
20230824,115700,4212426300,25350,25350,25350,25350,95
|
|
20230824,115600,4210018050,25350,25350,25350,25350,99
|
|
20230824,115500,4207508400,25350,25300,25350,25300,93
|
|
20230824,115400,4205152350,25300,25300,25350,25300,217
|
|
20230824,115300,4199653950,25300,25350,25350,25300,97
|
|
20230824,115200,4197196300,25300,25350,25350,25300,299
|
|
20230824,115100,4189617450,25400,25400,25400,25400,50
|
|
20230824,115000,4188347450,25400,25300,25400,25300,72
|
|
20230824,114900,4186519550,25300,25300,25300,25300,456
|
|
20230824,114800,4174982750,25400,25400,25400,25400,158
|
|
20230824,114700,4170969550,25400,25400,25400,25400,0
|
|
20230824,114600,4170969550,25400,25300,25400,25300,63
|
|
20230824,114500,4169369650,25400,25400,25400,25300,219
|
|
20230824,114400,4163817050,25400,25350,25400,25300,173
|
|
20230824,114300,4159430700,25400,25400,25400,25400,54
|
|
20230824,114200,4158059100,25400,25400,25400,25400,83
|
|
20230824,114100,4155950900,25400,25400,25400,25400,61
|
|
20230824,114000,4154401500,25400,25400,25400,25400,201
|
|
20230824,113900,4149296100,25350,25400,25400,25350,98
|
|
20230824,113800,4146808900,25400,25350,25400,25350,2588
|
|
20230824,113700,4081078800,25300,25350,25350,25300,666
|
|
20230824,113600,4064201700,25350,25350,25350,25350,857
|
|
20230824,113500,4042476750,25350,25300,25350,25250,1104
|
|
20230824,113400,4014546300,25300,25300,25300,25300,61
|
|
20230824,113300,4013003000,25300,25250,25300,25200,462
|
|
20230824,113200,4001351700,25250,25300,25300,25250,87
|
|
20230824,113100,3999150800,25250,25300,25300,25250,77
|
|
20230824,113000,3997203150,25250,25300,25300,25250,226
|
|
20230824,112900,3991486950,25300,25250,25300,25250,164
|
|
20230824,112800,3987339250,25300,25200,25300,25200,149
|
|
20230824,112700,3983573750,25200,25250,25250,25200,161
|
|
20230824,112600,3979514200,25250,25250,25250,25250,300
|
|
20230824,112500,3971939200,25300,25250,25300,25250,156
|
|
20230824,112400,3967996900,25300,25300,25300,25300,115
|
|
20230824,112300,3965087400,25300,25250,25300,25250,277
|
|
20230824,112200,3958090800,25250,25150,25250,25150,663
|
|
20230824,112100,3941379250,25200,25200,25200,25200,69
|
|
20230824,112000,3939640450,25200,25200,25200,25150,189
|
|
20230824,111900,3934882700,25200,25200,25200,25150,873
|
|
20230824,111800,3912883150,25200,25250,25250,25200,889
|
|
20230824,111700,3890445300,25350,25350,25350,25350,62
|
|
20230824,111600,3888873600,25250,25250,25250,25250,101
|
|
20230824,111500,3886323350,25350,25350,25400,25300,1169
|
|
20230824,111400,3856740000,25350,25300,25400,25300,287
|
|
20230824,111300,3849471300,25400,25300,25400,25300,82
|
|
20230824,111200,3847389000,25350,25350,25350,25350,96
|
|
20230824,111100,3844955400,25350,25300,25350,25300,218
|
|
20230824,111000,3839436600,25300,25350,25350,25300,80
|
|
20230824,110900,3837409100,25350,25350,25400,25350,88
|
|
20230824,110800,3835174700,25400,25400,25400,25400,66
|
|
20230824,110700,3833498300,25400,25400,25400,25400,88
|
|
20230824,110600,3831263100,25400,25400,25400,25400,56
|
|
20230824,110500,3829840700,25400,25400,25400,25350,173
|
|
20230824,110400,3825448250,25350,25350,25350,25350,124
|
|
20230824,110300,3822304850,25350,25350,25400,25350,77
|
|
20230824,110200,3820349350,25400,25350,25400,25350,76
|
|
20230824,110100,3818419150,25400,25400,25400,25400,48
|
|
20230824,110000,3817199950,25400,25400,25400,25400,74
|
|
20230824,105900,3815320350,25450,25350,25450,25350,73
|
|
20230824,105800,3813463700,25350,25350,25450,25350,234
|
|
20230824,105700,3807517750,25400,25400,25400,25400,180
|
|
20230824,105600,3802945750,25400,25400,25400,25400,114
|
|
20230824,105500,3800050150,25400,25400,25400,25400,0
|
|
20230824,105400,3800050150,25400,25400,25400,25400,213
|
|
20230824,105300,3794639950,25400,25300,25400,25300,160
|
|
20230824,105200,3790585950,25300,25350,25350,25300,144
|
|
20230824,105100,3786935600,25350,25350,25350,25300,227
|
|
20230824,105000,3781181650,25400,25400,25400,25350,461
|
|
20230824,104900,3769472300,25400,25400,25400,25350,12
|
|
20230824,104800,3769167950,25400,25400,25400,25400,161
|
|
20230824,104700,3765078550,25350,25350,25400,25250,1360
|
|
20230824,104600,3730597750,25350,25250,25350,25250,91
|
|
20230824,104500,3728291400,25350,25300,25350,25300,179
|
|
20230824,104400,3723754750,25250,25300,25350,25250,159
|
|
20230824,104300,3719729500,25350,25450,25450,25300,957
|
|
20230824,104200,3695477050,25400,25400,25400,25400,96
|
|
20230824,104100,3693038650,25500,25500,25500,25500,106
|
|
20230824,104000,3690335650,25500,25500,25500,25500,111
|
|
20230824,103900,3687505150,25500,25400,25500,25400,137
|
|
20230824,103800,3684012650,25500,25450,25500,25400,2307
|
|
20230824,103700,3625320650,25450,25450,25450,25400,816
|
|
20230824,103600,3604558000,25400,25450,25450,25400,364
|
|
20230824,103500,3595304850,25450,25400,25450,25400,114
|
|
20230824,103400,3592405550,25450,25400,25450,25400,1519
|
|
20230824,103300,3553809800,25400,25450,25450,25400,584
|
|
20230824,103200,3538969550,25450,25450,25500,25450,2050
|
|
20230824,103100,3486773600,25450,25400,25450,25400,609
|
|
20230824,103000,3471297750,25450,25450,25450,25400,257
|
|
20230824,102900,3464757450,25450,25400,25450,25350,143
|
|
20230824,102800,3461119500,25400,25400,25500,25350,1741
|
|
20230824,102700,3416869850,25400,25450,25500,25400,2251
|
|
20230824,102600,3359630550,25450,25500,25500,25450,950
|
|
20230824,102500,3335415800,25500,25500,25550,25450,3353
|
|
20230824,102400,3249914350,25550,25500,25600,25500,2439
|
|
20230824,102300,3187554050,25550,25500,25550,25500,479
|
|
20230824,102200,3175338300,25450,25500,25500,25450,7108
|
|
20230824,102100,2994128800,25500,25500,25500,25400,765
|
|
20230824,102000,2974641400,25500,25450,25500,25450,959
|
|
20230824,101900,2950230200,25500,25500,25500,25500,224
|
|
20230824,101800,2944518200,25500,25500,25500,25450,1074
|
|
20230824,101700,2917172200,25500,25450,25500,25400,980
|
|
20230824,101600,2892228500,25400,25400,25450,25400,811
|
|
20230824,101500,2871591450,25400,25500,25500,25400,934
|
|
20230824,101400,2847786050,25450,25400,25500,25400,2599
|
|
20230824,101300,2781650150,25400,25400,25400,25400,339
|
|
20230824,101200,2773039550,25400,25400,25400,25400,387
|
|
20230824,101100,2763209750,25400,25400,25400,25400,891
|
|
20230824,101000,2740578350,25350,25400,25400,25350,243
|
|
20230824,100900,2734414150,25350,25400,25400,25350,501
|
|
20230824,100800,2721688800,25400,25450,25450,25400,586
|
|
20230824,100700,2706785000,25500,25400,25500,25350,8195
|
|
20230824,100600,2498353550,25400,25350,25400,25350,299
|
|
20230824,100500,2490765000,25350,25350,25400,25350,635
|
|
20230824,100400,2474652500,25350,25300,25350,25300,1054
|
|
20230824,100300,2447942150,25250,25300,25300,25250,697
|
|
20230824,100200,2430312300,25300,25350,25350,25300,596
|
|
20230824,100100,2415205750,25250,25350,25350,25250,2177
|
|
20230824,100000,2360084200,25300,25200,25300,25200,9004
|
|
20230824,095900,2132821250,25150,25150,25200,25100,428
|
|
20230824,095800,2122054800,25150,25100,25150,25100,172
|
|
20230824,095700,2117729050,25150,25100,25150,25050,641
|
|
20230824,095600,2101614050,25200,25100,25200,25100,2279
|
|
20230824,095500,2044268750,25150,25200,25200,25150,974
|
|
20230824,095400,2019754550,25150,25150,25200,25100,1150
|
|
20230824,095300,1990832500,25150,25200,25200,25150,866
|
|
20230824,095200,1969039300,25200,25100,25200,25100,3368
|
|
20230824,095100,1884440350,25050,25050,25050,25050,640
|
|
20230824,095000,1868408350,25050,25000,25050,25000,286
|
|
20230824,094900,1861255850,25000,25000,25000,25000,170
|
|
20230824,094800,1857005850,25000,24950,25000,24950,51
|
|
20230824,094700,1855730900,25000,25050,25050,24950,610
|
|
20230824,094600,1840506350,25050,25050,25050,25000,147
|
|
20230824,094500,1836824200,25000,25000,25000,25000,317
|
|
20230824,094400,1828899200,25000,25000,25050,24900,793
|
|
20230824,094300,1809103850,25100,25050,25100,25000,706
|
|
20230824,094200,1791439750,25050,25000,25050,25000,431
|
|
20230824,094100,1780648200,25050,25000,25050,25000,588
|
|
20230824,094000,1765934200,25000,25000,25000,25000,289
|
|
20230824,093900,1758709200,25000,25000,25000,24950,181
|
|
20230824,093800,1754189650,24950,24950,25000,24950,606
|
|
20230824,093700,1739048400,24950,24900,24950,24900,371
|
|
20230824,093600,1729795450,24950,24950,24950,24900,244
|
|
20230824,093500,1723715350,24950,24950,24950,24900,133
|
|
20230824,093400,1720400750,24950,24950,25000,24850,160
|
|
20230824,093300,1716405700,24950,24950,24950,24850,698
|
|
20230824,093200,1698991200,24950,24900,24950,24900,1370
|
|
20230824,093100,1664833650,24900,24850,24900,24750,68
|
|
20230824,093000,1663144100,24850,24850,24850,24850,129
|
|
20230824,092900,1659938450,24750,24700,24750,24700,109
|
|
20230824,092800,1657242000,24650,24600,24700,24600,752
|
|
20230824,092700,1638720050,24600,24650,24700,24600,3277
|
|
20230824,092600,1558100650,24700,24650,24700,24600,2327
|
|
20230824,092500,1500784000,24650,24800,24800,24650,651
|
|
20230824,092400,1484694950,24750,24850,24850,24750,2028
|
|
20230824,092300,1434396700,24900,24900,24950,24850,1701
|
|
20230824,092200,1392105000,25000,25000,25000,25000,73
|
|
20230824,092100,1390280000,24900,24900,25000,24900,321
|
|
20230824,092000,1382279000,24900,24850,24900,24850,522
|
|
20230824,091900,1369303150,24800,24900,25000,24800,385
|
|
20230824,091800,1359729550,25000,25100,25100,24800,4384
|
|
20230824,091700,1250342000,25100,25000,25100,25000,890
|
|
20230824,091600,1228063450,25000,25050,25100,25000,1134
|
|
20230824,091500,1199654250,25050,25000,25100,25000,1065
|
|
20230824,091400,1173006600,24950,25150,25150,24950,7388
|
|
20230824,091300,987907200,25150,25200,25200,25150,4993
|
|
20230824,091200,862176250,25150,25150,25200,25100,5698
|
|
20230824,091100,718841000,25100,24800,25150,24800,14922
|
|
20230824,091000,345952250,24800,24850,24850,24700,1024
|
|
20230824,090900,320571000,24900,24900,24900,24850,1128
|
|
20230824,090800,292490600,24900,24900,24900,24800,1120
|
|
20230824,090700,264604500,24900,24900,24900,24800,1921
|
|
20230824,090600,216800250,24900,24650,24900,24550,2442
|
|
20230824,090500,156396850,24550,24600,24600,24550,936
|
|
20230824,090400,133389650,24550,24550,24650,24550,1440
|
|
20230824,090300,98027200,24650,24650,24650,24550,1475
|
|
20230824,090200,61694700,24650,24600,24650,24550,158
|
|
20230824,090100,57807600,24600,24650,24750,24550,564
|
|
20230824,090000,43922250,24600,24800,24800,24600,1775
|