751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,212800,566975350,22800,22800,22800,22800,2683
|
|
20240828,212700,566975350,22800,22800,22800,22800,0
|
|
20240828,212600,566975350,22800,22800,22800,22800,0
|
|
20240828,212500,566975350,22800,22800,22800,22800,0
|
|
20240828,212400,566975350,22800,22800,22800,22800,0
|
|
20240828,212300,566975350,22800,22800,22800,22800,0
|
|
20240828,212200,566975350,22800,22800,22800,22800,0
|
|
20240828,212100,566975350,22800,22800,22800,22800,0
|
|
20240828,212000,566975350,22800,22800,22800,22800,0
|
|
20240828,211900,566975350,22800,22800,22800,22800,0
|
|
20240828,211800,566975350,22800,22800,22800,22800,0
|
|
20240828,211700,566975350,22800,22800,22800,22800,0
|
|
20240828,211600,566975350,22800,22800,22800,22800,0
|
|
20240828,211500,566975350,22800,22800,22800,22800,0
|
|
20240828,211400,566975350,22800,22800,22800,22800,0
|
|
20240828,211300,566975350,22800,22800,22800,22800,0
|
|
20240828,211200,566975350,22800,22800,22800,22800,0
|
|
20240828,211100,566975350,22800,22800,22800,22800,0
|
|
20240828,211000,566975350,22800,22800,22800,22800,0
|
|
20240828,210900,566975350,22800,22800,22800,22800,0
|
|
20240828,210800,566975350,22800,22800,22800,22800,0
|
|
20240828,210700,566975350,22800,22800,22800,22800,0
|
|
20240828,210600,566975350,22800,22800,22800,22800,0
|
|
20240828,210500,566975350,22800,22800,22800,22800,0
|
|
20240828,210400,566975350,22800,22800,22800,22800,0
|
|
20240828,210300,566975350,22800,22800,22800,22800,0
|
|
20240828,210200,566975350,22800,22800,22800,22800,0
|
|
20240828,210100,566975350,22800,22800,22800,22800,0
|
|
20240828,210000,566975350,22800,22800,22800,22800,0
|
|
20240828,205900,566975350,22800,22800,22800,22800,0
|
|
20240828,205800,566975350,22800,22800,22800,22800,2683
|
|
20240828,205700,566975350,22800,22800,22800,22800,0
|
|
20240828,205600,566975350,22800,22800,22800,22800,0
|
|
20240828,205500,566975350,22800,22800,22800,22800,0
|
|
20240828,205400,566975350,22800,22800,22800,22800,0
|
|
20240828,205300,566975350,22800,22800,22800,22800,0
|
|
20240828,205200,566975350,22800,22800,22800,22800,0
|
|
20240828,205100,566975350,22800,22800,22800,22800,0
|
|
20240828,205000,566975350,22800,22800,22800,22800,0
|
|
20240828,204900,566975350,22800,22800,22800,22800,0
|
|
20240828,204800,566975350,22800,22800,22800,22800,0
|
|
20240828,204700,566975350,22800,22800,22800,22800,0
|
|
20240828,204600,566975350,22800,22800,22800,22800,0
|
|
20240828,204500,566975350,22800,22800,22800,22800,0
|
|
20240828,204400,566975350,22800,22800,22800,22800,0
|
|
20240828,204300,566975350,22800,22800,22800,22800,0
|
|
20240828,204200,566975350,22800,22800,22800,22800,0
|
|
20240828,204100,566975350,22800,22800,22800,22800,0
|
|
20240828,204000,566975350,22800,22800,22800,22800,0
|
|
20240828,203900,566975350,22800,22800,22800,22800,0
|
|
20240828,203800,566975350,22800,22800,22800,22800,0
|
|
20240828,203700,566975350,22800,22800,22800,22800,0
|
|
20240828,203600,566975350,22800,22800,22800,22800,0
|
|
20240828,203500,566975350,22800,22800,22800,22800,0
|
|
20240828,203400,566975350,22800,22800,22800,22800,0
|
|
20240828,203300,566975350,22800,22800,22800,22800,0
|
|
20240828,203200,566975350,22800,22800,22800,22800,0
|
|
20240828,203100,566975350,22800,22800,22800,22800,0
|
|
20240828,203000,566975350,22800,22800,22800,22800,0
|
|
20240828,202900,566975350,22800,22800,22800,22800,0
|
|
20240828,202800,566975350,22800,22800,22800,22800,2683
|
|
20240828,202700,566975350,22800,22800,22800,22800,0
|
|
20240828,202600,566975350,22800,22800,22800,22800,0
|
|
20240828,202500,566975350,22800,22800,22800,22800,0
|
|
20240828,202400,566975350,22800,22800,22800,22800,0
|
|
20240828,202300,566975350,22800,22800,22800,22800,0
|
|
20240828,202200,566975350,22800,22800,22800,22800,0
|
|
20240828,202100,566975350,22800,22800,22800,22800,0
|
|
20240828,202000,566975350,22800,22800,22800,22800,0
|
|
20240828,201900,566975350,22800,22800,22800,22800,0
|
|
20240828,201800,566975350,22800,22800,22800,22800,0
|
|
20240828,201700,566975350,22800,22800,22800,22800,0
|
|
20240828,201600,566975350,22800,22800,22800,22800,0
|
|
20240828,201500,566975350,22800,22800,22800,22800,0
|
|
20240828,201400,566975350,22800,22800,22800,22800,0
|
|
20240828,201300,566975350,22800,22800,22800,22800,0
|
|
20240828,201200,566975350,22800,22800,22800,22800,0
|
|
20240828,201100,566975350,22800,22800,22800,22800,0
|
|
20240828,201000,566975350,22800,22800,22800,22800,0
|
|
20240828,200900,566975350,22800,22800,22800,22800,0
|
|
20240828,200800,566975350,22800,22800,22800,22800,0
|
|
20240828,200700,566975350,22800,22800,22800,22800,0
|
|
20240828,200600,566975350,22800,22800,22800,22800,0
|
|
20240828,200500,566975350,22800,22800,22800,22800,0
|
|
20240828,200400,566975350,22800,22800,22800,22800,0
|
|
20240828,200300,566975350,22800,22800,22800,22800,0
|
|
20240828,200200,566975350,22800,22800,22800,22800,0
|
|
20240828,200100,566975350,22800,22800,22800,22800,0
|
|
20240828,200000,566975350,22800,22800,22800,22800,0
|
|
20240828,195900,566975350,22800,22800,22800,22800,0
|
|
20240828,195800,566975350,22800,22800,22800,22800,2683
|
|
20240828,195700,566975350,22800,22800,22800,22800,0
|
|
20240828,195600,566975350,22800,22800,22800,22800,0
|
|
20240828,195500,566975350,22800,22800,22800,22800,0
|
|
20240828,195400,566975350,22800,22800,22800,22800,0
|
|
20240828,195300,566975350,22800,22800,22800,22800,0
|
|
20240828,195200,566975350,22800,22800,22800,22800,0
|
|
20240828,195100,566975350,22800,22800,22800,22800,0
|
|
20240828,195000,566975350,22800,22800,22800,22800,0
|
|
20240828,194900,566975350,22800,22800,22800,22800,0
|
|
20240828,194800,566975350,22800,22800,22800,22800,0
|
|
20240828,194700,566975350,22800,22800,22800,22800,0
|
|
20240828,194600,566975350,22800,22800,22800,22800,0
|
|
20240828,194500,566975350,22800,22800,22800,22800,0
|
|
20240828,194400,566975350,22800,22800,22800,22800,0
|
|
20240828,194300,566975350,22800,22800,22800,22800,0
|
|
20240828,194200,566975350,22800,22800,22800,22800,0
|
|
20240828,194100,566975350,22800,22800,22800,22800,0
|
|
20240828,194000,566975350,22800,22800,22800,22800,0
|
|
20240828,193900,566975350,22800,22800,22800,22800,0
|
|
20240828,193800,566975350,22800,22800,22800,22800,0
|
|
20240828,193700,566975350,22800,22800,22800,22800,0
|
|
20240828,193600,566975350,22800,22800,22800,22800,0
|
|
20240828,193500,566975350,22800,22800,22800,22800,0
|
|
20240828,193400,566975350,22800,22800,22800,22800,0
|
|
20240828,193300,566975350,22800,22800,22800,22800,0
|
|
20240828,193200,566975350,22800,22800,22800,22800,0
|
|
20240828,193100,566975350,22800,22800,22800,22800,0
|
|
20240828,193000,566975350,22800,22800,22800,22800,0
|
|
20240828,192900,566975350,22800,22800,22800,22800,0
|
|
20240828,192800,566975350,22800,22800,22800,22800,2683
|
|
20240828,192700,566975350,22800,22800,22800,22800,0
|
|
20240828,192600,566975350,22800,22800,22800,22800,0
|
|
20240828,192500,566975350,22800,22800,22800,22800,0
|
|
20240828,192400,566975350,22800,22800,22800,22800,0
|
|
20240828,192300,566975350,22800,22800,22800,22800,0
|
|
20240828,192200,566975350,22800,22800,22800,22800,0
|
|
20240828,192100,566975350,22800,22800,22800,22800,0
|
|
20240828,192000,566975350,22800,22800,22800,22800,0
|
|
20240828,191900,566975350,22800,22800,22800,22800,0
|
|
20240828,191800,566975350,22800,22800,22800,22800,0
|
|
20240828,191700,566975350,22800,22800,22800,22800,0
|
|
20240828,191600,566975350,22800,22800,22800,22800,0
|
|
20240828,191500,566975350,22800,22800,22800,22800,0
|
|
20240828,191400,566975350,22800,22800,22800,22800,0
|
|
20240828,191300,566975350,22800,22800,22800,22800,0
|
|
20240828,191200,566975350,22800,22800,22800,22800,0
|
|
20240828,191100,566975350,22800,22800,22800,22800,0
|
|
20240828,191000,566975350,22800,22800,22800,22800,0
|
|
20240828,190900,566975350,22800,22800,22800,22800,0
|
|
20240828,190800,566975350,22800,22800,22800,22800,0
|
|
20240828,190700,566975350,22800,22800,22800,22800,0
|
|
20240828,190600,566975350,22800,22800,22800,22800,0
|
|
20240828,190500,566975350,22800,22800,22800,22800,0
|
|
20240828,190400,566975350,22800,22800,22800,22800,0
|
|
20240828,190300,566975350,22800,22800,22800,22800,0
|
|
20240828,190200,566975350,22800,22800,22800,22800,0
|
|
20240828,190100,566975350,22800,22800,22800,22800,0
|
|
20240828,190000,566975350,22800,22800,22800,22800,0
|
|
20240828,185900,566975350,22800,22800,22800,22800,0
|
|
20240828,185800,566975350,22800,22800,22800,22800,2683
|
|
20240828,185700,566975350,22800,22800,22800,22800,0
|
|
20240828,185600,566975350,22800,22800,22800,22800,0
|
|
20240828,185500,566975350,22800,22800,22800,22800,0
|
|
20240828,185400,566975350,22800,22800,22800,22800,0
|
|
20240828,185300,566975350,22800,22800,22800,22800,0
|
|
20240828,185200,566975350,22800,22800,22800,22800,0
|
|
20240828,185100,566975350,22800,22800,22800,22800,0
|
|
20240828,185000,566975350,22800,22800,22800,22800,0
|
|
20240828,184900,566975350,22800,22800,22800,22800,0
|
|
20240828,184800,566975350,22800,22800,22800,22800,0
|
|
20240828,184700,566975350,22800,22800,22800,22800,0
|
|
20240828,184600,566975350,22800,22800,22800,22800,0
|
|
20240828,184500,566975350,22800,22800,22800,22800,0
|
|
20240828,184400,566975350,22800,22800,22800,22800,0
|
|
20240828,184300,566975350,22800,22800,22800,22800,0
|
|
20240828,184200,566975350,22800,22800,22800,22800,0
|
|
20240828,184100,566975350,22800,22800,22800,22800,0
|
|
20240828,184000,566975350,22800,22800,22800,22800,0
|
|
20240828,183900,566975350,22800,22800,22800,22800,0
|
|
20240828,183800,566975350,22800,22800,22800,22800,0
|
|
20240828,183700,566975350,22800,22800,22800,22800,0
|
|
20240828,183600,566975350,22800,22800,22800,22800,0
|
|
20240828,183500,566975350,22800,22800,22800,22800,0
|
|
20240828,183400,566975350,22800,22800,22800,22800,0
|
|
20240828,183300,566975350,22800,22800,22800,22800,0
|
|
20240828,183200,566975350,22800,22800,22800,22800,0
|
|
20240828,183100,566975350,22800,22800,22800,22800,0
|
|
20240828,183000,566975350,22800,22800,22800,22800,0
|
|
20240828,182900,566975350,22800,22800,22800,22800,0
|
|
20240828,182800,566975350,22800,22800,22800,22800,2683
|
|
20240828,182700,566975350,22800,22800,22800,22800,0
|
|
20240828,182600,566975350,22800,22800,22800,22800,0
|
|
20240828,182500,566975350,22800,22800,22800,22800,0
|
|
20240828,182400,566975350,22800,22800,22800,22800,0
|
|
20240828,182300,566975350,22800,22800,22800,22800,0
|
|
20240828,182200,566975350,22800,22800,22800,22800,0
|
|
20240828,182100,566975350,22800,22800,22800,22800,0
|
|
20240828,182000,566975350,22800,22800,22800,22800,0
|
|
20240828,181900,566975350,22800,22800,22800,22800,0
|
|
20240828,181800,566975350,22800,22800,22800,22800,0
|
|
20240828,181700,566975350,22800,22800,22800,22800,0
|
|
20240828,181600,566975350,22800,22800,22800,22800,0
|
|
20240828,181500,566975350,22800,22800,22800,22800,0
|
|
20240828,181400,566975350,22800,22800,22800,22800,0
|
|
20240828,181300,566975350,22800,22800,22800,22800,0
|
|
20240828,181200,566975350,22800,22800,22800,22800,0
|
|
20240828,181100,566975350,22800,22800,22800,22800,0
|
|
20240828,181000,566975350,22800,22800,22800,22800,0
|
|
20240828,180900,566975350,22800,22800,22800,22800,0
|
|
20240828,180800,566975350,22800,22800,22800,22800,0
|
|
20240828,180700,566975350,22800,22800,22800,22800,0
|
|
20240828,180600,566975350,22800,22800,22800,22800,0
|
|
20240828,180500,566975350,22800,22800,22800,22800,0
|
|
20240828,180400,566975350,22800,22800,22800,22800,0
|
|
20240828,180300,566975350,22800,22800,22800,22800,0
|
|
20240828,180200,566975350,22800,22800,22800,22800,0
|
|
20240828,180100,566975350,22800,22800,22800,22800,0
|
|
20240828,180000,566975350,22800,22800,22800,22800,0
|
|
20240828,175900,566975350,22800,22800,22800,22800,0
|
|
20240828,175800,566975350,22800,22800,22800,22800,2683
|
|
20240828,175700,566975350,22800,22800,22800,22800,0
|
|
20240828,175600,566975350,22800,22800,22800,22800,0
|
|
20240828,175500,566975350,22800,22800,22800,22800,0
|
|
20240828,175400,566975350,22800,22800,22800,22800,0
|
|
20240828,175300,566975350,22800,22800,22800,22800,0
|
|
20240828,175200,566975350,22800,22800,22800,22800,0
|
|
20240828,175100,566975350,22800,22800,22800,22800,0
|
|
20240828,175000,566975350,22800,22800,22800,22800,0
|
|
20240828,174900,566975350,22800,22800,22800,22800,0
|
|
20240828,174800,566975350,22800,22800,22800,22800,0
|
|
20240828,174700,566975350,22800,22800,22800,22800,0
|
|
20240828,174600,566975350,22800,22800,22800,22800,0
|
|
20240828,174500,566975350,22800,22800,22800,22800,0
|
|
20240828,174400,566975350,22800,22800,22800,22800,0
|
|
20240828,174300,566975350,22800,22800,22800,22800,0
|
|
20240828,174200,566975350,22800,22800,22800,22800,0
|
|
20240828,174100,566975350,22800,22800,22800,22800,0
|
|
20240828,174000,566975350,22800,22800,22800,22800,0
|
|
20240828,173900,566975350,22800,22800,22800,22800,0
|
|
20240828,173800,566975350,22800,22800,22800,22800,0
|
|
20240828,173700,566975350,22800,22800,22800,22800,0
|
|
20240828,173600,566975350,22800,22800,22800,22800,0
|
|
20240828,173500,566975350,22800,22800,22800,22800,0
|
|
20240828,173400,566975350,22800,22800,22800,22800,0
|
|
20240828,173300,566975350,22800,22800,22800,22800,0
|
|
20240828,173200,566975350,22800,22800,22800,22800,0
|
|
20240828,173100,566975350,22800,22800,22800,22800,0
|
|
20240828,173000,566975350,22800,22800,22800,22800,0
|
|
20240828,172900,566975350,22800,22800,22800,22800,0
|
|
20240828,172800,566975350,22800,22800,22800,22800,2683
|
|
20240828,172700,566975350,22800,22800,22800,22800,0
|
|
20240828,172600,566975350,22800,22800,22800,22800,0
|
|
20240828,172500,566975350,22800,22800,22800,22800,0
|
|
20240828,172400,566975350,22800,22800,22800,22800,0
|
|
20240828,172300,566975350,22800,22800,22800,22800,0
|
|
20240828,172200,566975350,22800,22800,22800,22800,0
|
|
20240828,172100,566975350,22800,22800,22800,22800,0
|
|
20240828,172000,566975350,22800,22800,22800,22800,0
|
|
20240828,171900,566975350,22800,22800,22800,22800,0
|
|
20240828,171800,566975350,22800,22800,22800,22800,0
|
|
20240828,171700,566975350,22800,22800,22800,22800,0
|
|
20240828,171600,566975350,22800,22800,22800,22800,0
|
|
20240828,171500,566975350,22800,22800,22800,22800,0
|
|
20240828,171400,566975350,22800,22800,22800,22800,0
|
|
20240828,171300,566975350,22800,22800,22800,22800,0
|
|
20240828,171200,566975350,22800,22800,22800,22800,0
|
|
20240828,171100,566975350,22800,22800,22800,22800,0
|
|
20240828,171000,566975350,22800,22800,22800,22800,0
|
|
20240828,170900,566975350,22800,22800,22800,22800,0
|
|
20240828,170800,566975350,22800,22800,22800,22800,0
|
|
20240828,170700,566975350,22800,22800,22800,22800,0
|
|
20240828,170600,566975350,22800,22800,22800,22800,0
|
|
20240828,170500,566975350,22800,22800,22800,22800,0
|
|
20240828,170400,566975350,22800,22800,22800,22800,0
|
|
20240828,170300,566975350,22800,22800,22800,22800,0
|
|
20240828,170200,566975350,22800,22800,22800,22800,0
|
|
20240828,170100,566975350,22800,22800,22800,22800,0
|
|
20240828,170000,566975350,22800,22800,22800,22800,0
|
|
20240828,165900,566975350,22800,22800,22800,22800,0
|
|
20240828,165800,566975350,22800,22800,22800,22800,2683
|
|
20240828,165700,566975350,22800,22800,22800,22800,0
|
|
20240828,165600,566975350,22800,22800,22800,22800,0
|
|
20240828,165500,566975350,22800,22800,22800,22800,0
|
|
20240828,165400,566975350,22800,22800,22800,22800,0
|
|
20240828,165300,566975350,22800,22800,22800,22800,0
|
|
20240828,165200,566975350,22800,22800,22800,22800,0
|
|
20240828,165100,566975350,22800,22800,22800,22800,0
|
|
20240828,165000,566975350,22800,22800,22800,22800,0
|
|
20240828,164900,566975350,22800,22800,22800,22800,0
|
|
20240828,164800,566975350,22800,22800,22800,22800,0
|
|
20240828,164700,566975350,22800,22800,22800,22800,0
|
|
20240828,164600,566975350,22800,22800,22800,22800,0
|
|
20240828,164500,566975350,22800,22800,22800,22800,0
|
|
20240828,164400,566975350,22800,22800,22800,22800,0
|
|
20240828,164300,566975350,22800,22800,22800,22800,0
|
|
20240828,164200,566975350,22800,22800,22800,22800,0
|
|
20240828,164100,566975350,22800,22800,22800,22800,0
|
|
20240828,164000,566975350,22800,22800,22800,22800,0
|
|
20240828,163900,566975350,22800,22800,22800,22800,0
|
|
20240828,163800,566975350,22800,22800,22800,22800,0
|
|
20240828,163700,566975350,22800,22800,22800,22800,0
|
|
20240828,163600,566975350,22800,22800,22800,22800,0
|
|
20240828,163500,566975350,22800,22800,22800,22800,0
|
|
20240828,163400,566975350,22800,22800,22800,22800,0
|
|
20240828,163300,566975350,22800,22800,22800,22800,0
|
|
20240828,163200,566975350,22800,22800,22800,22800,0
|
|
20240828,163100,566975350,22800,22800,22800,22800,0
|
|
20240828,163000,566975350,22800,22800,22800,22800,0
|
|
20240828,162900,566975350,22800,22800,22800,22800,0
|
|
20240828,162800,566975350,22800,22800,22800,22800,2683
|
|
20240828,162700,566975350,22800,22800,22800,22800,0
|
|
20240828,162600,566975350,22800,22800,22800,22800,0
|
|
20240828,162500,566975350,22800,22800,22800,22800,0
|
|
20240828,162400,566975350,22800,22800,22800,22800,0
|
|
20240828,162300,566975350,22800,22800,22800,22800,0
|
|
20240828,162200,566975350,22800,22800,22800,22800,0
|
|
20240828,162100,566975350,22800,22800,22800,22800,0
|
|
20240828,162000,566975350,22800,22800,22800,22800,0
|
|
20240828,161900,566975350,22800,22800,22800,22800,0
|
|
20240828,161800,566975350,22800,22800,22800,22800,0
|
|
20240828,161700,566975350,22800,22800,22800,22800,0
|
|
20240828,161600,566975350,22800,22800,22800,22800,0
|
|
20240828,161500,566975350,22800,22800,22800,22800,0
|
|
20240828,161400,566975350,22800,22800,22800,22800,0
|
|
20240828,161300,566975350,22800,22800,22800,22800,0
|
|
20240828,161200,566975350,22800,22800,22800,22800,0
|
|
20240828,161100,566975350,22800,22800,22800,22800,0
|
|
20240828,161000,566975350,22800,22800,22800,22800,0
|
|
20240828,160900,566975350,22800,22800,22800,22800,0
|
|
20240828,160800,566975350,22800,22800,22800,22800,0
|
|
20240828,160700,566975350,22800,22800,22800,22800,0
|
|
20240828,160600,566975350,22800,22800,22800,22800,0
|
|
20240828,160500,566975350,22800,22800,22800,22800,0
|
|
20240828,160400,566975350,22800,22800,22800,22800,0
|
|
20240828,160300,566975350,22800,22800,22800,22800,0
|
|
20240828,160200,566975350,22800,22800,22800,22800,0
|
|
20240828,160100,566975350,22800,22800,22800,22800,0
|
|
20240828,160000,566975350,22800,22800,22800,22800,0
|
|
20240828,155900,566975350,22800,22800,22800,22800,0
|
|
20240828,155800,566975350,22800,22800,22800,22800,2683
|
|
20240828,155700,566975350,22800,22800,22800,22800,0
|
|
20240828,155600,566975350,22800,22800,22800,22800,0
|
|
20240828,155500,566975350,22800,22800,22800,22800,0
|
|
20240828,155400,566975350,22800,22800,22800,22800,0
|
|
20240828,155300,566975350,22800,22800,22800,22800,0
|
|
20240828,155200,566975350,22800,22800,22800,22800,0
|
|
20240828,155100,566975350,22800,22800,22800,22800,0
|
|
20240828,155000,566975350,22800,22800,22800,22800,0
|
|
20240828,154900,566975350,22800,22800,22800,22800,0
|
|
20240828,154800,566975350,22800,22800,22800,22800,0
|
|
20240828,154700,566975350,22800,22800,22800,22800,0
|
|
20240828,154600,566975350,22800,22800,22800,22800,0
|
|
20240828,154500,566975350,22800,22800,22800,22800,0
|
|
20240828,154400,566975350,22800,22800,22800,22800,0
|
|
20240828,154300,566975350,22800,22800,22800,22800,0
|
|
20240828,154200,566975350,22800,22800,22800,22800,0
|
|
20240828,154100,566975350,22800,22800,22800,22800,0
|
|
20240828,154000,566975350,22800,22800,22800,22800,0
|
|
20240828,153900,566975350,22800,22800,22800,22800,0
|
|
20240828,153800,566975350,22800,22800,22800,22800,0
|
|
20240828,153700,566975350,22800,22800,22800,22800,0
|
|
20240828,153600,566975350,22800,22800,22800,22800,0
|
|
20240828,153500,566975350,22800,22800,22800,22800,0
|
|
20240828,153400,566975350,22800,22800,22800,22800,0
|
|
20240828,153300,566975350,22800,22800,22800,22800,0
|
|
20240828,153200,566975350,22800,22800,22800,22800,0
|
|
20240828,153100,566975350,22800,22800,22800,22800,0
|
|
20240828,153000,566975350,22800,22800,22800,22800,2683
|
|
20240828,152900,505802950,22550,22550,22550,22550,0
|
|
20240828,152800,505802950,22550,22550,22550,22550,0
|
|
20240828,152700,505802950,22550,22550,22550,22550,0
|
|
20240828,152600,505802950,22550,22550,22550,22550,0
|
|
20240828,152500,505802950,22550,22550,22550,22550,0
|
|
20240828,152400,505802950,22550,22550,22550,22550,0
|
|
20240828,152300,505802950,22550,22550,22550,22550,0
|
|
20240828,152200,505802950,22550,22550,22550,22550,0
|
|
20240828,152100,505802950,22550,22550,22550,22550,0
|
|
20240828,152000,505802950,22550,22550,22550,22550,0
|
|
20240828,151900,505802950,22550,22550,22600,22500,139
|
|
20240828,151800,502669750,22550,22500,22550,22500,54
|
|
20240828,151700,501454650,22550,22650,22650,22550,566
|
|
20240828,151600,488683250,22600,22600,22600,22500,175
|
|
20240828,151500,484728750,22600,22500,22600,22500,604
|
|
20240828,151400,471095950,22500,22350,22500,22350,264
|
|
20240828,151300,465176250,22400,22500,22550,22400,236
|
|
20240828,151200,459866300,22450,22350,22450,22350,648
|
|
20240828,151100,445334100,22350,22250,22400,22250,916
|
|
20240828,151000,424855900,22200,22000,22200,22000,1385
|
|
20240828,150900,394305000,22100,22050,22100,22050,513
|
|
20240828,150800,382992300,22000,22000,22000,22000,22
|
|
20240828,150700,382508300,22000,22100,22100,22000,5
|
|
20240828,150600,382398200,22100,22100,22100,22000,10
|
|
20240828,150500,382178000,22100,22100,22100,22100,0
|
|
20240828,150400,382178000,22100,22100,22100,22100,4
|
|
20240828,150300,382089600,22100,22100,22100,22100,0
|
|
20240828,150200,382089600,22100,22100,22100,22100,100
|
|
20240828,150100,379879600,22100,22100,22100,22100,0
|
|
20240828,150000,379879600,22100,22100,22100,22100,0
|
|
20240828,145900,379879600,22100,22100,22100,22100,0
|
|
20240828,145800,379879600,22100,22100,22100,22100,54
|
|
20240828,145700,378686200,22100,22100,22100,22100,0
|
|
20240828,145600,378686200,22100,22100,22100,22100,1
|
|
20240828,145500,378664100,22000,22000,22000,22000,1
|
|
20240828,145400,378642100,22100,22100,22100,22100,6
|
|
20240828,145300,378509500,21950,21950,21950,21950,50
|
|
20240828,145200,377412000,21950,21950,21950,21950,8
|
|
20240828,145100,377236400,22000,22000,22000,22000,174
|
|
20240828,145000,373408400,22000,22000,22000,22000,0
|
|
20240828,144900,373408400,22000,22050,22050,22000,651
|
|
20240828,144800,359077900,22100,22100,22100,22100,0
|
|
20240828,144700,359077900,22100,22100,22100,22100,0
|
|
20240828,144600,359077900,22100,22100,22100,22100,0
|
|
20240828,144500,359077900,22100,22100,22100,22100,0
|
|
20240828,144400,359077900,22100,22100,22100,22100,0
|
|
20240828,144300,359077900,22100,22100,22100,22100,0
|
|
20240828,144200,359077900,22100,22100,22100,22100,0
|
|
20240828,144100,359077900,22100,22100,22100,22100,0
|
|
20240828,144000,359077900,22100,22100,22100,22100,0
|
|
20240828,143900,359077900,22100,22100,22100,22100,12
|
|
20240828,143800,358812700,22050,22050,22050,22050,17
|
|
20240828,143700,358437850,22050,22050,22050,22050,0
|
|
20240828,143600,358437850,22050,22050,22050,22050,0
|
|
20240828,143500,358437850,22050,22050,22050,22050,0
|
|
20240828,143400,358437850,22050,22050,22050,22050,0
|
|
20240828,143300,358437850,22050,22100,22100,22050,38
|
|
20240828,143200,357599900,22100,22100,22100,22100,0
|
|
20240828,143100,357599900,22100,22100,22100,22100,0
|
|
20240828,143000,357599900,22100,22100,22100,22100,0
|
|
20240828,142900,357599900,22100,22100,22100,22100,0
|
|
20240828,142800,357599900,22100,22100,22100,22100,9
|
|
20240828,142700,357401000,22050,22050,22050,22050,0
|
|
20240828,142600,357401000,22050,22050,22050,22050,4
|
|
20240828,142500,357312800,22050,22050,22050,22050,0
|
|
20240828,142400,357312800,22050,22050,22050,22050,0
|
|
20240828,142300,357312800,22050,22050,22050,22050,0
|
|
20240828,142200,357312800,22050,22050,22050,22050,0
|
|
20240828,142100,357312800,22050,22050,22050,22050,0
|
|
20240828,142000,357312800,22050,22050,22050,22050,8
|
|
20240828,141900,357136400,22050,22050,22050,22050,0
|
|
20240828,141800,357136400,22050,22050,22050,22050,0
|
|
20240828,141700,357136400,22050,22050,22050,22050,0
|
|
20240828,141600,357136400,22050,22050,22050,22050,0
|
|
20240828,141500,357136400,22050,22050,22050,22050,31
|
|
20240828,141400,356452850,22050,22050,22050,22050,70
|
|
20240828,141300,354909350,22050,22050,22050,22050,114
|
|
20240828,141200,352395650,22150,22150,22150,22150,0
|
|
20240828,141100,352395650,22150,22150,22150,22150,5
|
|
20240828,141000,352284900,22150,22100,22150,22100,6
|
|
20240828,140900,352152250,22150,22150,22150,22150,0
|
|
20240828,140800,352152250,22150,22150,22150,22150,0
|
|
20240828,140700,352152250,22150,22150,22150,22150,0
|
|
20240828,140600,352152250,22150,22150,22150,22150,0
|
|
20240828,140500,352152250,22150,22150,22150,22150,20
|
|
20240828,140400,351709250,22150,22150,22150,22150,0
|
|
20240828,140300,351709250,22150,22150,22150,22150,6
|
|
20240828,140200,351576350,22050,22050,22050,22050,0
|
|
20240828,140100,351576350,22050,22100,22100,22050,3
|
|
20240828,140000,351510150,22100,22100,22100,22100,140
|
|
20240828,135900,348416150,22100,22100,22100,22100,0
|
|
20240828,135800,348416150,22100,22100,22100,22100,0
|
|
20240828,135700,348416150,22100,22100,22100,22100,0
|
|
20240828,135600,348416150,22100,22100,22100,22100,0
|
|
20240828,135500,348416150,22100,22100,22100,22100,0
|
|
20240828,135400,348416150,22100,22100,22100,22100,0
|
|
20240828,135300,348416150,22100,22100,22100,22100,0
|
|
20240828,135200,348416150,22100,22100,22100,22100,0
|
|
20240828,135100,348416150,22100,22100,22100,22100,0
|
|
20240828,135000,348416150,22100,22100,22100,22100,0
|
|
20240828,134900,348416150,22100,22100,22100,22100,0
|
|
20240828,134800,348416150,22100,22150,22150,22100,10
|
|
20240828,134700,348195100,22100,22150,22150,22100,499
|
|
20240828,134600,337164150,22200,22200,22200,22200,10
|
|
20240828,134500,336942150,22200,22200,22200,22200,0
|
|
20240828,134400,336942150,22200,22200,22200,22200,0
|
|
20240828,134300,336942150,22200,22200,22200,22200,0
|
|
20240828,134200,336942150,22200,22200,22200,22200,0
|
|
20240828,134100,336942150,22200,22200,22200,22200,3
|
|
20240828,134000,336875550,22150,22150,22150,22150,1
|
|
20240828,133900,336853400,22150,22200,22200,22150,8
|
|
20240828,133800,336676100,22150,22150,22150,22150,0
|
|
20240828,133700,336676100,22150,22150,22150,22150,0
|
|
20240828,133600,336676100,22150,22150,22150,22150,74
|
|
20240828,133500,335037000,22150,22150,22150,22150,0
|
|
20240828,133400,335037000,22150,22150,22150,22150,0
|
|
20240828,133300,335037000,22150,22150,22150,22150,6
|
|
20240828,133200,334904100,22150,22150,22150,22150,23
|
|
20240828,133100,334394650,22150,22150,22150,22150,0
|
|
20240828,133000,334394650,22150,22150,22150,22150,0
|
|
20240828,132900,334394650,22150,22150,22150,22150,0
|
|
20240828,132800,334394650,22150,22150,22150,22150,10
|
|
20240828,132700,334173150,22150,22150,22150,22150,0
|
|
20240828,132600,334173150,22150,22150,22150,22150,5
|
|
20240828,132500,334062400,22150,22150,22150,22150,28
|
|
20240828,132400,333442200,22200,22200,22200,22200,0
|
|
20240828,132300,333442200,22200,22200,22200,22200,7
|
|
20240828,132200,333286800,22250,22250,22250,22250,0
|
|
20240828,132100,333286800,22250,22250,22250,22250,0
|
|
20240828,132000,333286800,22250,22250,22250,22250,0
|
|
20240828,131900,333286800,22250,22250,22250,22250,0
|
|
20240828,131800,333286800,22250,22250,22250,22250,0
|
|
20240828,131700,333286800,22250,22250,22250,22250,0
|
|
20240828,131600,333286800,22250,22250,22250,22250,0
|
|
20240828,131500,333286800,22250,22250,22250,22250,0
|
|
20240828,131400,333286800,22250,22250,22250,22250,0
|
|
20240828,131300,333286800,22250,22250,22250,22250,0
|
|
20240828,131200,333286800,22250,22250,22250,22250,0
|
|
20240828,131100,333286800,22250,22250,22250,22250,0
|
|
20240828,131000,333286800,22250,22150,22250,22150,6
|
|
20240828,130900,333153600,22150,22150,22150,22150,10
|
|
20240828,130800,332932100,22150,22150,22150,22150,2
|
|
20240828,130700,332887800,22100,22100,22100,22100,0
|
|
20240828,130600,332887800,22100,22100,22100,22100,0
|
|
20240828,130500,332887800,22100,22100,22100,22100,0
|
|
20240828,130400,332887800,22100,22100,22100,22100,0
|
|
20240828,130300,332887800,22100,22100,22100,22100,0
|
|
20240828,130200,332887800,22100,22100,22100,22100,0
|
|
20240828,130100,332887800,22100,22100,22100,22100,0
|
|
20240828,130000,332887800,22100,22100,22100,22100,0
|
|
20240828,125900,332887800,22100,22100,22100,22100,0
|
|
20240828,125800,332887800,22100,22100,22100,22100,0
|
|
20240828,125700,332887800,22100,22100,22100,22100,1
|
|
20240828,125600,332865700,22100,22100,22100,22100,303
|
|
20240828,125500,326169400,22100,22100,22100,22100,0
|
|
20240828,125400,326169400,22100,22100,22100,22100,0
|
|
20240828,125300,326169400,22100,22100,22100,22100,0
|
|
20240828,125200,326169400,22100,22100,22100,22100,0
|
|
20240828,125100,326169400,22100,22100,22100,22100,5
|
|
20240828,125000,326058900,22350,22250,22350,22250,100
|
|
20240828,124900,323825000,22250,22250,22250,22250,0
|
|
20240828,124800,323825000,22250,22250,22250,22250,0
|
|
20240828,124700,323825000,22250,22250,22250,22250,0
|
|
20240828,124600,323825000,22250,22150,22350,22150,302
|
|
20240828,124500,317082650,22200,22200,22200,22200,2
|
|
20240828,124400,317038250,22300,22250,22300,22250,61
|
|
20240828,124300,315680950,22250,22250,22250,22250,0
|
|
20240828,124200,315680950,22250,22250,22250,22250,0
|
|
20240828,124100,315680950,22250,22250,22250,22250,150
|
|
20240828,124000,312343450,22100,22100,22100,22100,1
|
|
20240828,123900,312321350,22050,22150,22250,22050,57
|
|
20240828,123800,311055950,22100,22100,22100,22100,0
|
|
20240828,123700,311055950,22100,22100,22100,22100,4
|
|
20240828,123600,310967550,22000,22000,22000,22000,0
|
|
20240828,123500,310967550,22000,22000,22000,22000,0
|
|
20240828,123400,310967550,22000,22050,22050,22000,18
|
|
20240828,123300,310571500,22200,22200,22200,22200,0
|
|
20240828,123200,310571500,22200,22200,22200,22200,64
|
|
20240828,123100,309150700,22200,22200,22200,22200,0
|
|
20240828,123000,309150700,22200,22200,22200,22200,0
|
|
20240828,122900,309150700,22200,22100,22200,22100,200
|
|
20240828,122800,304718700,22000,22000,22100,22000,149
|
|
20240828,122700,301435700,22000,22050,22050,22000,450
|
|
20240828,122600,291525700,22100,22100,22100,22100,0
|
|
20240828,122500,291525700,22100,22100,22100,22100,0
|
|
20240828,122400,291525700,22100,22050,22100,22050,2
|
|
20240828,122300,291481550,22100,22100,22100,22100,11
|
|
20240828,122200,291238450,22050,22050,22050,22050,0
|
|
20240828,122100,291238450,22050,22050,22050,22050,0
|
|
20240828,122000,291238450,22050,22050,22050,22050,0
|
|
20240828,121900,291238450,22050,22050,22050,22050,0
|
|
20240828,121800,291238450,22050,22050,22050,22050,5
|
|
20240828,121700,291128200,22050,22050,22050,22050,0
|
|
20240828,121600,291128200,22050,22050,22050,22050,22
|
|
20240828,121500,290643100,22050,22050,22050,22050,0
|
|
20240828,121400,290643100,22050,22050,22050,22000,247
|
|
20240828,121300,285197250,22050,22050,22050,22050,0
|
|
20240828,121200,285197250,22050,22050,22050,22050,0
|
|
20240828,121100,285197250,22050,22150,22150,22050,80
|
|
20240828,121000,283428250,22150,22150,22150,22150,53
|
|
20240828,120900,282254300,22100,22150,22150,22100,11
|
|
20240828,120800,282011150,22100,22100,22100,22100,15
|
|
20240828,120700,281679650,22100,22150,22150,22100,15
|
|
20240828,120600,281347650,22150,22100,22150,22100,162
|
|
20240828,120500,277766950,22150,22150,22150,22150,0
|
|
20240828,120400,277766950,22150,22150,22150,22150,0
|
|
20240828,120300,277766950,22150,22150,22150,22150,0
|
|
20240828,120200,277766950,22150,22150,22150,22150,0
|
|
20240828,120100,277766950,22150,22150,22150,22150,0
|
|
20240828,120000,277766950,22150,22150,22150,22150,5
|
|
20240828,115900,277656200,22150,22150,22150,22150,2
|
|
20240828,115800,277611900,22150,22150,22150,22150,0
|
|
20240828,115700,277611900,22150,22150,22150,22150,0
|
|
20240828,115600,277611900,22150,22150,22150,22150,0
|
|
20240828,115500,277611900,22150,22150,22150,22150,0
|
|
20240828,115400,277611900,22150,22150,22150,22150,50
|
|
20240828,115300,276504400,22150,22150,22150,22150,10
|
|
20240828,115200,276282900,22200,22200,22200,22200,0
|
|
20240828,115100,276282900,22200,22200,22200,22200,0
|
|
20240828,115000,276282900,22200,22200,22200,22200,0
|
|
20240828,114900,276282900,22200,22150,22200,22150,400
|
|
20240828,114800,267410950,22150,22150,22150,22150,5
|
|
20240828,114700,267300200,22150,22150,22150,22150,0
|
|
20240828,114600,267300200,22150,22150,22150,22150,0
|
|
20240828,114500,267300200,22150,22150,22150,22150,50
|
|
20240828,114400,266192700,22150,22150,22150,22150,0
|
|
20240828,114300,266192700,22150,22150,22150,22150,1
|
|
20240828,114200,266170550,22150,22150,22150,22150,5
|
|
20240828,114100,266059800,22150,22150,22150,22150,0
|
|
20240828,114000,266059800,22150,22150,22150,22150,0
|
|
20240828,113900,266059800,22150,22150,22150,22150,0
|
|
20240828,113800,266059800,22150,22150,22150,22150,0
|
|
20240828,113700,266059800,22150,22150,22150,22150,0
|
|
20240828,113600,266059800,22150,22150,22150,22150,4
|
|
20240828,113500,265971200,22200,22150,22200,22050,403
|
|
20240828,113400,257047050,22200,22200,22200,22200,0
|
|
20240828,113300,257047050,22200,22200,22200,22200,0
|
|
20240828,113200,257047050,22200,22200,22200,22200,0
|
|
20240828,113100,257047050,22200,22250,22250,22200,561
|
|
20240828,113000,244575750,22300,22300,22300,22300,0
|
|
20240828,112900,244575750,22300,22300,22300,22300,0
|
|
20240828,112800,244575750,22300,22300,22300,22300,0
|
|
20240828,112700,244575750,22300,22300,22300,22300,0
|
|
20240828,112600,244575750,22300,22300,22300,22300,7
|
|
20240828,112500,244419650,22350,22350,22350,22350,0
|
|
20240828,112400,244419650,22350,22350,22350,22350,0
|
|
20240828,112300,244419650,22350,22350,22350,22350,0
|
|
20240828,112200,244419650,22350,22350,22350,22350,0
|
|
20240828,112100,244419650,22350,22350,22350,22350,0
|
|
20240828,112000,244419650,22350,22350,22350,22350,0
|
|
20240828,111900,244419650,22350,22350,22350,22350,0
|
|
20240828,111800,244419650,22350,22350,22350,22350,0
|
|
20240828,111700,244419650,22350,22350,22350,22350,0
|
|
20240828,111600,244419650,22350,22350,22350,22350,0
|
|
20240828,111500,244419650,22350,22300,22350,22300,28
|
|
20240828,111400,243795200,22350,22350,22350,22350,0
|
|
20240828,111300,243795200,22350,22350,22350,22350,0
|
|
20240828,111200,243795200,22350,22350,22350,22350,0
|
|
20240828,111100,243795200,22350,22350,22350,22350,0
|
|
20240828,111000,243795200,22350,22300,22350,22300,19
|
|
20240828,110900,243371450,22300,22300,22300,22300,79
|
|
20240828,110800,241609750,22300,22300,22300,22300,0
|
|
20240828,110700,241609750,22300,22300,22300,22300,3
|
|
20240828,110600,241542850,22300,22300,22300,22300,0
|
|
20240828,110500,241542850,22300,22300,22300,22300,50
|
|
20240828,110400,240427850,22300,22300,22300,22300,0
|
|
20240828,110300,240427850,22300,22250,22300,22250,98
|
|
20240828,110200,238246850,22300,22350,22350,22300,200
|
|
20240828,110100,233781850,22350,22350,22350,22350,0
|
|
20240828,110000,233781850,22350,22350,22350,22350,0
|
|
20240828,105900,233781850,22350,22350,22350,22350,0
|
|
20240828,105800,233781850,22350,22350,22350,22350,0
|
|
20240828,105700,233781850,22350,22300,22350,22300,133
|
|
20240828,105600,230815900,22400,22400,22400,22400,0
|
|
20240828,105500,230815900,22400,22400,22400,22400,0
|
|
20240828,105400,230815900,22400,22400,22400,22400,0
|
|
20240828,105300,230815900,22400,22400,22400,22400,0
|
|
20240828,105200,230815900,22400,22400,22400,22400,0
|
|
20240828,105100,230815900,22400,22400,22400,22400,1
|
|
20240828,105000,230793500,22300,22300,22300,22300,0
|
|
20240828,104900,230793500,22300,22350,22350,22300,60
|
|
20240828,104800,229453250,22350,22350,22350,22350,0
|
|
20240828,104700,229453250,22350,22350,22350,22350,1
|
|
20240828,104600,229430900,22350,22400,22400,22350,47
|
|
20240828,104500,228379100,22500,22500,22500,22500,0
|
|
20240828,104400,228379100,22500,22500,22500,22500,0
|
|
20240828,104300,228379100,22500,22500,22500,22500,0
|
|
20240828,104200,228379100,22500,22500,22500,22500,444
|
|
20240828,104100,218389100,22500,22500,22500,22500,0
|
|
20240828,104000,218389100,22500,22500,22500,22500,130
|
|
20240828,103900,215464100,22500,22500,22500,22500,0
|
|
20240828,103800,215464100,22500,22500,22500,22450,312
|
|
20240828,103700,208459600,22450,22450,22450,22450,0
|
|
20240828,103600,208459600,22450,22450,22450,22450,53
|
|
20240828,103500,207269750,22450,22450,22450,22450,165
|
|
20240828,103400,203565500,22450,22450,22450,22450,2
|
|
20240828,103300,203520600,22450,22450,22450,22450,0
|
|
20240828,103200,203520600,22450,22450,22450,22450,1
|
|
20240828,103100,203498150,22500,22500,22500,22500,8
|
|
20240828,103000,203318150,22500,22500,22500,22500,40
|
|
20240828,102900,202418150,22500,22500,22500,22500,0
|
|
20240828,102800,202418150,22500,22500,22500,22500,0
|
|
20240828,102700,202418150,22500,22500,22500,22500,0
|
|
20240828,102600,202418150,22500,22500,22500,22500,16
|
|
20240828,102500,202058150,22500,22500,22500,22500,0
|
|
20240828,102400,202058150,22500,22500,22500,22500,0
|
|
20240828,102300,202058150,22500,22500,22500,22500,0
|
|
20240828,102200,202058150,22500,22500,22500,22500,212
|
|
20240828,102100,197288150,22500,22550,22550,22500,502
|
|
20240828,102000,185993050,22550,22550,22550,22550,5
|
|
20240828,101900,185880300,22550,22550,22550,22550,15
|
|
20240828,101800,185542050,22600,22600,22600,22600,0
|
|
20240828,101700,185542050,22600,22650,22650,22600,39
|
|
20240828,101600,184660450,22650,22650,22650,22650,3
|
|
20240828,101500,184592500,22600,22600,22600,22600,1
|
|
20240828,101400,184569900,22600,22600,22600,22600,1
|
|
20240828,101300,184547300,22600,22600,22600,22600,37
|
|
20240828,101200,183711100,22650,22650,22650,22650,2
|
|
20240828,101100,183665800,22600,22600,22600,22600,7
|
|
20240828,101000,183507600,22550,22550,22550,22550,0
|
|
20240828,100900,183507600,22550,22550,22550,22550,0
|
|
20240828,100800,183507600,22550,22550,22550,22550,0
|
|
20240828,100700,183507600,22550,22550,22550,22550,0
|
|
20240828,100600,183507600,22550,22550,22550,22550,96
|
|
20240828,100500,181342800,22550,22550,22550,22550,50
|
|
20240828,100400,180215300,22550,22550,22550,22550,0
|
|
20240828,100300,180215300,22550,22550,22550,22550,0
|
|
20240828,100200,180215300,22550,22550,22550,22500,154
|
|
20240828,100100,176746550,22600,22600,22600,22600,0
|
|
20240828,100000,176746550,22600,22600,22600,22600,10
|
|
20240828,095900,176520550,22500,22500,22500,22500,0
|
|
20240828,095800,176520550,22500,22500,22500,22500,0
|
|
20240828,095700,176520550,22500,22600,22600,22500,338
|
|
20240828,095600,168904550,22600,22650,22650,22600,55
|
|
20240828,095500,167661300,22650,22650,22650,22650,64
|
|
20240828,095400,166211700,22650,22750,22750,22650,2
|
|
20240828,095300,166166300,22750,22750,22750,22750,160
|
|
20240828,095200,162526300,22750,22750,22750,22750,3
|
|
20240828,095100,162458050,22750,22750,22750,22750,10
|
|
20240828,095000,162230550,22750,22750,22750,22750,0
|
|
20240828,094900,162230550,22750,22750,22750,22750,10
|
|
20240828,094800,162003050,22750,22750,22750,22750,1
|
|
20240828,094700,161980300,22750,22750,22750,22650,306
|
|
20240828,094600,155024000,22750,22850,22850,22750,202
|
|
20240828,094500,150423000,22900,22850,22900,22850,128
|
|
20240828,094400,147492050,22900,22850,22900,22750,589
|
|
20240828,094300,134007150,22900,22900,22900,22900,15
|
|
20240828,094200,133663650,22900,22850,22900,22850,70
|
|
20240828,094100,132063650,22800,22800,22800,22800,110
|
|
20240828,094000,129555650,22850,22850,22850,22850,44
|
|
20240828,093900,128550250,22800,22800,22900,22800,160
|
|
20240828,093800,124902150,22900,22850,22900,22750,236
|
|
20240828,093700,119512150,22850,22900,22900,22850,201
|
|
20240828,093600,114909300,22900,22750,22950,22750,1507
|
|
20240828,093500,80430800,22700,22650,22700,22600,679
|
|
20240828,093400,65047550,22550,22550,22550,22550,23
|
|
20240828,093300,64528900,22550,22600,22700,22550,200
|
|
20240828,093200,59995600,22650,22600,22650,22600,501
|
|
20240828,093100,48672950,22500,22450,22500,22450,90
|
|
20240828,093000,46648750,22450,22400,22450,22400,79
|
|
20240828,092900,44878350,22350,22350,22350,22350,1
|
|
20240828,092800,44856000,22300,22350,22350,22300,100
|
|
20240828,092700,42625950,22350,22350,22350,22350,57
|
|
20240828,092600,41352000,22300,22300,22300,22300,4
|
|
20240828,092500,41262800,22250,22250,22250,22250,38
|
|
20240828,092400,40417300,22250,22250,22250,22250,0
|
|
20240828,092300,40417300,22250,22250,22250,22250,62
|
|
20240828,092200,39037800,22250,22200,22250,22200,283
|
|
20240828,092100,32745200,22200,22200,22200,22200,15
|
|
20240828,092000,32412200,22250,22250,22250,22250,112
|
|
20240828,091900,29920200,22300,22300,22300,22300,1
|
|
20240828,091800,29897900,22300,22300,22300,22300,7
|
|
20240828,091700,29741800,22300,22300,22300,22300,0
|
|
20240828,091600,29741800,22300,22300,22300,22300,92
|
|
20240828,091500,27690200,22400,22350,22400,22350,164
|
|
20240828,091400,24017900,22300,22300,22300,22300,115
|
|
20240828,091300,21453400,22300,22300,22300,22300,0
|
|
20240828,091200,21453400,22300,22300,22300,22300,0
|
|
20240828,091100,21453400,22300,22250,22300,22250,43
|
|
20240828,091000,20495750,22250,22250,22250,22250,4
|
|
20240828,090900,20406750,22250,22100,22250,22100,59
|
|
20240828,090800,19097550,22100,22100,22100,22100,0
|
|
20240828,090700,19097550,22100,22100,22100,22100,0
|
|
20240828,090600,19097550,22100,22200,22250,22100,304
|
|
20240828,090500,12378650,22250,22250,22250,22250,1
|
|
20240828,090400,12356400,22100,22100,22100,22100,0
|
|
20240828,090300,12356400,22100,22100,22100,22100,0
|
|
20240828,090200,12356400,22100,22100,22100,22100,0
|
|
20240828,090100,12356400,22100,22150,22150,22100,136
|
|
20240828,090000,9349400,22250,22400,22400,22250,419
|