721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,205800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,205700,25446464950,32650,32650,32650,32650,0
|
|
20230830,205600,25446464950,32650,32650,32650,32650,0
|
|
20230830,205500,25446464950,32650,32650,32650,32650,0
|
|
20230830,205400,25446464950,32650,32650,32650,32650,0
|
|
20230830,205300,25446464950,32650,32650,32650,32650,0
|
|
20230830,205200,25446464950,32650,32650,32650,32650,0
|
|
20230830,205100,25446464950,32650,32650,32650,32650,0
|
|
20230830,205000,25446464950,32650,32650,32650,32650,0
|
|
20230830,204900,25446464950,32650,32650,32650,32650,0
|
|
20230830,204800,25446464950,32650,32650,32650,32650,0
|
|
20230830,204700,25446464950,32650,32650,32650,32650,0
|
|
20230830,204600,25446464950,32650,32650,32650,32650,0
|
|
20230830,204500,25446464950,32650,32650,32650,32650,0
|
|
20230830,204400,25446464950,32650,32650,32650,32650,0
|
|
20230830,204300,25446464950,32650,32650,32650,32650,0
|
|
20230830,204200,25446464950,32650,32650,32650,32650,0
|
|
20230830,204100,25446464950,32650,32650,32650,32650,0
|
|
20230830,204000,25446464950,32650,32650,32650,32650,0
|
|
20230830,203900,25446464950,32650,32650,32650,32650,0
|
|
20230830,203800,25446464950,32650,32650,32650,32650,0
|
|
20230830,203700,25446464950,32650,32650,32650,32650,0
|
|
20230830,203600,25446464950,32650,32650,32650,32650,0
|
|
20230830,203500,25446464950,32650,32650,32650,32650,0
|
|
20230830,203400,25446464950,32650,32650,32650,32650,0
|
|
20230830,203300,25446464950,32650,32650,32650,32650,0
|
|
20230830,203200,25446464950,32650,32650,32650,32650,0
|
|
20230830,203100,25446464950,32650,32650,32650,32650,0
|
|
20230830,203000,25446464950,32650,32650,32650,32650,0
|
|
20230830,202900,25446464950,32650,32650,32650,32650,0
|
|
20230830,202800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,202700,25446464950,32650,32650,32650,32650,0
|
|
20230830,202600,25446464950,32650,32650,32650,32650,0
|
|
20230830,202500,25446464950,32650,32650,32650,32650,0
|
|
20230830,202400,25446464950,32650,32650,32650,32650,0
|
|
20230830,202300,25446464950,32650,32650,32650,32650,0
|
|
20230830,202200,25446464950,32650,32650,32650,32650,0
|
|
20230830,202100,25446464950,32650,32650,32650,32650,0
|
|
20230830,202000,25446464950,32650,32650,32650,32650,0
|
|
20230830,201900,25446464950,32650,32650,32650,32650,0
|
|
20230830,201800,25446464950,32650,32650,32650,32650,0
|
|
20230830,201700,25446464950,32650,32650,32650,32650,0
|
|
20230830,201600,25446464950,32650,32650,32650,32650,0
|
|
20230830,201500,25446464950,32650,32650,32650,32650,0
|
|
20230830,201400,25446464950,32650,32650,32650,32650,0
|
|
20230830,201300,25446464950,32650,32650,32650,32650,0
|
|
20230830,201200,25446464950,32650,32650,32650,32650,0
|
|
20230830,201100,25446464950,32650,32650,32650,32650,0
|
|
20230830,201000,25446464950,32650,32650,32650,32650,0
|
|
20230830,200900,25446464950,32650,32650,32650,32650,0
|
|
20230830,200800,25446464950,32650,32650,32650,32650,0
|
|
20230830,200700,25446464950,32650,32650,32650,32650,0
|
|
20230830,200600,25446464950,32650,32650,32650,32650,0
|
|
20230830,200500,25446464950,32650,32650,32650,32650,0
|
|
20230830,200400,25446464950,32650,32650,32650,32650,0
|
|
20230830,200300,25446464950,32650,32650,32650,32650,0
|
|
20230830,200200,25446464950,32650,32650,32650,32650,0
|
|
20230830,200100,25446464950,32650,32650,32650,32650,0
|
|
20230830,200000,25446464950,32650,32650,32650,32650,0
|
|
20230830,195900,25446464950,32650,32650,32650,32650,0
|
|
20230830,195800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,195700,25446464950,32650,32650,32650,32650,0
|
|
20230830,195600,25446464950,32650,32650,32650,32650,0
|
|
20230830,195500,25446464950,32650,32650,32650,32650,0
|
|
20230830,195400,25446464950,32650,32650,32650,32650,0
|
|
20230830,195300,25446464950,32650,32650,32650,32650,0
|
|
20230830,195200,25446464950,32650,32650,32650,32650,0
|
|
20230830,195100,25446464950,32650,32650,32650,32650,0
|
|
20230830,195000,25446464950,32650,32650,32650,32650,0
|
|
20230830,194900,25446464950,32650,32650,32650,32650,0
|
|
20230830,194800,25446464950,32650,32650,32650,32650,0
|
|
20230830,194700,25446464950,32650,32650,32650,32650,0
|
|
20230830,194600,25446464950,32650,32650,32650,32650,0
|
|
20230830,194500,25446464950,32650,32650,32650,32650,0
|
|
20230830,194400,25446464950,32650,32650,32650,32650,0
|
|
20230830,194300,25446464950,32650,32650,32650,32650,0
|
|
20230830,194200,25446464950,32650,32650,32650,32650,0
|
|
20230830,194100,25446464950,32650,32650,32650,32650,0
|
|
20230830,194000,25446464950,32650,32650,32650,32650,0
|
|
20230830,193900,25446464950,32650,32650,32650,32650,0
|
|
20230830,193800,25446464950,32650,32650,32650,32650,0
|
|
20230830,193700,25446464950,32650,32650,32650,32650,0
|
|
20230830,193600,25446464950,32650,32650,32650,32650,0
|
|
20230830,193500,25446464950,32650,32650,32650,32650,0
|
|
20230830,193400,25446464950,32650,32650,32650,32650,0
|
|
20230830,193300,25446464950,32650,32650,32650,32650,0
|
|
20230830,193200,25446464950,32650,32650,32650,32650,0
|
|
20230830,193100,25446464950,32650,32650,32650,32650,0
|
|
20230830,193000,25446464950,32650,32650,32650,32650,0
|
|
20230830,192900,25446464950,32650,32650,32650,32650,0
|
|
20230830,192800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,192700,25446464950,32650,32650,32650,32650,0
|
|
20230830,192600,25446464950,32650,32650,32650,32650,0
|
|
20230830,192500,25446464950,32650,32650,32650,32650,0
|
|
20230830,192400,25446464950,32650,32650,32650,32650,0
|
|
20230830,192300,25446464950,32650,32650,32650,32650,0
|
|
20230830,192200,25446464950,32650,32650,32650,32650,0
|
|
20230830,192100,25446464950,32650,32650,32650,32650,0
|
|
20230830,192000,25446464950,32650,32650,32650,32650,0
|
|
20230830,191900,25446464950,32650,32650,32650,32650,0
|
|
20230830,191800,25446464950,32650,32650,32650,32650,0
|
|
20230830,191700,25446464950,32650,32650,32650,32650,0
|
|
20230830,191600,25446464950,32650,32650,32650,32650,0
|
|
20230830,191500,25446464950,32650,32650,32650,32650,0
|
|
20230830,191400,25446464950,32650,32650,32650,32650,0
|
|
20230830,191300,25446464950,32650,32650,32650,32650,0
|
|
20230830,191200,25446464950,32650,32650,32650,32650,0
|
|
20230830,191100,25446464950,32650,32650,32650,32650,0
|
|
20230830,191000,25446464950,32650,32650,32650,32650,0
|
|
20230830,190900,25446464950,32650,32650,32650,32650,0
|
|
20230830,190800,25446464950,32650,32650,32650,32650,0
|
|
20230830,190700,25446464950,32650,32650,32650,32650,0
|
|
20230830,190600,25446464950,32650,32650,32650,32650,0
|
|
20230830,190500,25446464950,32650,32650,32650,32650,0
|
|
20230830,190400,25446464950,32650,32650,32650,32650,0
|
|
20230830,190300,25446464950,32650,32650,32650,32650,0
|
|
20230830,190200,25446464950,32650,32650,32650,32650,0
|
|
20230830,190100,25446464950,32650,32650,32650,32650,0
|
|
20230830,190000,25446464950,32650,32650,32650,32650,0
|
|
20230830,185900,25446464950,32650,32650,32650,32650,0
|
|
20230830,185800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,185700,25446464950,32650,32650,32650,32650,0
|
|
20230830,185600,25446464950,32650,32650,32650,32650,0
|
|
20230830,185500,25446464950,32650,32650,32650,32650,0
|
|
20230830,185400,25446464950,32650,32650,32650,32650,0
|
|
20230830,185300,25446464950,32650,32650,32650,32650,0
|
|
20230830,185200,25446464950,32650,32650,32650,32650,0
|
|
20230830,185100,25446464950,32650,32650,32650,32650,0
|
|
20230830,185000,25446464950,32650,32650,32650,32650,0
|
|
20230830,184900,25446464950,32650,32650,32650,32650,0
|
|
20230830,184800,25446464950,32650,32650,32650,32650,0
|
|
20230830,184700,25446464950,32650,32650,32650,32650,0
|
|
20230830,184600,25446464950,32650,32650,32650,32650,0
|
|
20230830,184500,25446464950,32650,32650,32650,32650,0
|
|
20230830,184400,25446464950,32650,32650,32650,32650,0
|
|
20230830,184300,25446464950,32650,32650,32650,32650,0
|
|
20230830,184200,25446464950,32650,32650,32650,32650,0
|
|
20230830,184100,25446464950,32650,32650,32650,32650,0
|
|
20230830,184000,25446464950,32650,32650,32650,32650,0
|
|
20230830,183900,25446464950,32650,32650,32650,32650,0
|
|
20230830,183800,25446464950,32650,32650,32650,32650,0
|
|
20230830,183700,25446464950,32650,32650,32650,32650,0
|
|
20230830,183600,25446464950,32650,32650,32650,32650,0
|
|
20230830,183500,25446464950,32650,32650,32650,32650,0
|
|
20230830,183400,25446464950,32650,32650,32650,32650,0
|
|
20230830,183300,25446464950,32650,32650,32650,32650,0
|
|
20230830,183200,25446464950,32650,32650,32650,32650,0
|
|
20230830,183100,25446464950,32650,32650,32650,32650,0
|
|
20230830,183000,25446464950,32650,32650,32650,32650,0
|
|
20230830,182900,25446464950,32650,32650,32650,32650,0
|
|
20230830,182800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,182700,25446464950,32650,32650,32650,32650,0
|
|
20230830,182600,25446464950,32650,32650,32650,32650,0
|
|
20230830,182500,25446464950,32650,32650,32650,32650,0
|
|
20230830,182400,25446464950,32650,32650,32650,32650,0
|
|
20230830,182300,25446464950,32650,32650,32650,32650,0
|
|
20230830,182200,25446464950,32650,32650,32650,32650,0
|
|
20230830,182100,25446464950,32650,32650,32650,32650,0
|
|
20230830,182000,25446464950,32650,32650,32650,32650,0
|
|
20230830,181900,25446464950,32650,32650,32650,32650,0
|
|
20230830,181800,25446464950,32650,32650,32650,32650,0
|
|
20230830,181700,25446464950,32650,32650,32650,32650,0
|
|
20230830,181600,25446464950,32650,32650,32650,32650,0
|
|
20230830,181500,25446464950,32650,32650,32650,32650,0
|
|
20230830,181400,25446464950,32650,32650,32650,32650,0
|
|
20230830,181300,25446464950,32650,32650,32650,32650,0
|
|
20230830,181200,25446464950,32650,32650,32650,32650,0
|
|
20230830,181100,25446464950,32650,32650,32650,32650,0
|
|
20230830,181000,25446464950,32650,32650,32650,32650,0
|
|
20230830,180900,25446464950,32650,32650,32650,32650,0
|
|
20230830,180800,25446464950,32650,32650,32650,32650,0
|
|
20230830,180700,25446464950,32650,32650,32650,32650,0
|
|
20230830,180600,25446464950,32650,32650,32650,32650,0
|
|
20230830,180500,25446464950,32650,32650,32650,32650,0
|
|
20230830,180400,25446464950,32650,32650,32650,32650,0
|
|
20230830,180300,25446464950,32650,32650,32650,32650,0
|
|
20230830,180200,25446464950,32650,32650,32650,32650,0
|
|
20230830,180100,25446464950,32650,32650,32650,32650,0
|
|
20230830,180000,25446464950,32650,32650,32650,32650,0
|
|
20230830,175900,25446464950,32650,32650,32650,32650,0
|
|
20230830,175800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,175700,25446464950,32650,32650,32650,32650,0
|
|
20230830,175600,25446464950,32650,32650,32650,32650,0
|
|
20230830,175500,25446464950,32650,32650,32650,32650,0
|
|
20230830,175400,25446464950,32650,32650,32650,32650,0
|
|
20230830,175300,25446464950,32650,32650,32650,32650,0
|
|
20230830,175200,25446464950,32650,32650,32650,32650,0
|
|
20230830,175100,25446464950,32650,32650,32650,32650,0
|
|
20230830,175000,25446464950,32650,32650,32650,32650,0
|
|
20230830,174900,25446464950,32650,32650,32650,32650,0
|
|
20230830,174800,25446464950,32650,32650,32650,32650,0
|
|
20230830,174700,25446464950,32650,32650,32650,32650,0
|
|
20230830,174600,25446464950,32650,32650,32650,32650,0
|
|
20230830,174500,25446464950,32650,32650,32650,32650,0
|
|
20230830,174400,25446464950,32650,32650,32650,32650,0
|
|
20230830,174300,25446464950,32650,32650,32650,32650,0
|
|
20230830,174200,25446464950,32650,32650,32650,32650,0
|
|
20230830,174100,25446464950,32650,32650,32650,32650,0
|
|
20230830,174000,25446464950,32650,32650,32650,32650,0
|
|
20230830,173900,25446464950,32650,32650,32650,32650,0
|
|
20230830,173800,25446464950,32650,32650,32650,32650,0
|
|
20230830,173700,25446464950,32650,32650,32650,32650,0
|
|
20230830,173600,25446464950,32650,32650,32650,32650,0
|
|
20230830,173500,25446464950,32650,32650,32650,32650,0
|
|
20230830,173400,25446464950,32650,32650,32650,32650,0
|
|
20230830,173300,25446464950,32650,32650,32650,32650,0
|
|
20230830,173200,25446464950,32650,32650,32650,32650,0
|
|
20230830,173100,25446464950,32650,32650,32650,32650,0
|
|
20230830,173000,25446464950,32650,32650,32650,32650,0
|
|
20230830,172900,25446464950,32650,32650,32650,32650,0
|
|
20230830,172800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,172700,25446464950,32650,32650,32650,32650,0
|
|
20230830,172600,25446464950,32650,32650,32650,32650,0
|
|
20230830,172500,25446464950,32650,32650,32650,32650,0
|
|
20230830,172400,25446464950,32650,32650,32650,32650,0
|
|
20230830,172300,25446464950,32650,32650,32650,32650,0
|
|
20230830,172200,25446464950,32650,32650,32650,32650,0
|
|
20230830,172100,25446464950,32650,32650,32650,32650,0
|
|
20230830,172000,25446464950,32650,32650,32650,32650,0
|
|
20230830,171900,25446464950,32650,32650,32650,32650,0
|
|
20230830,171800,25446464950,32650,32650,32650,32650,0
|
|
20230830,171700,25446464950,32650,32650,32650,32650,0
|
|
20230830,171600,25446464950,32650,32650,32650,32650,0
|
|
20230830,171500,25446464950,32650,32650,32650,32650,0
|
|
20230830,171400,25446464950,32650,32650,32650,32650,0
|
|
20230830,171300,25446464950,32650,32650,32650,32650,0
|
|
20230830,171200,25446464950,32650,32650,32650,32650,0
|
|
20230830,171100,25446464950,32650,32650,32650,32650,0
|
|
20230830,171000,25446464950,32650,32650,32650,32650,0
|
|
20230830,170900,25446464950,32650,32650,32650,32650,0
|
|
20230830,170800,25446464950,32650,32650,32650,32650,0
|
|
20230830,170700,25446464950,32650,32650,32650,32650,0
|
|
20230830,170600,25446464950,32650,32650,32650,32650,0
|
|
20230830,170500,25446464950,32650,32650,32650,32650,0
|
|
20230830,170400,25446464950,32650,32650,32650,32650,0
|
|
20230830,170300,25446464950,32650,32650,32650,32650,0
|
|
20230830,170200,25446464950,32650,32650,32650,32650,0
|
|
20230830,170100,25446464950,32650,32650,32650,32650,0
|
|
20230830,170000,25446464950,32650,32650,32650,32650,0
|
|
20230830,165900,25446464950,32650,32650,32650,32650,0
|
|
20230830,165800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,165700,25446464950,32650,32650,32650,32650,0
|
|
20230830,165600,25446464950,32650,32650,32650,32650,0
|
|
20230830,165500,25446464950,32650,32650,32650,32650,0
|
|
20230830,165400,25446464950,32650,32650,32650,32650,0
|
|
20230830,165300,25446464950,32650,32650,32650,32650,0
|
|
20230830,165200,25446464950,32650,32650,32650,32650,0
|
|
20230830,165100,25446464950,32650,32650,32650,32650,0
|
|
20230830,165000,25446464950,32650,32650,32650,32650,0
|
|
20230830,164900,25446464950,32650,32650,32650,32650,0
|
|
20230830,164800,25446464950,32650,32650,32650,32650,0
|
|
20230830,164700,25446464950,32650,32650,32650,32650,0
|
|
20230830,164600,25446464950,32650,32650,32650,32650,0
|
|
20230830,164500,25446464950,32650,32650,32650,32650,0
|
|
20230830,164400,25446464950,32650,32650,32650,32650,0
|
|
20230830,164300,25446464950,32650,32650,32650,32650,0
|
|
20230830,164200,25446464950,32650,32650,32650,32650,0
|
|
20230830,164100,25446464950,32650,32650,32650,32650,0
|
|
20230830,164000,25446464950,32650,32650,32650,32650,0
|
|
20230830,163900,25446464950,32650,32650,32650,32650,0
|
|
20230830,163800,25446464950,32650,32650,32650,32650,0
|
|
20230830,163700,25446464950,32650,32650,32650,32650,0
|
|
20230830,163600,25446464950,32650,32650,32650,32650,0
|
|
20230830,163500,25446464950,32650,32650,32650,32650,0
|
|
20230830,163400,25446464950,32650,32650,32650,32650,0
|
|
20230830,163300,25446464950,32650,32650,32650,32650,0
|
|
20230830,163200,25446464950,32650,32650,32650,32650,0
|
|
20230830,163100,25446464950,32650,32650,32650,32650,0
|
|
20230830,163000,25446464950,32650,32650,32650,32650,0
|
|
20230830,162900,25446464950,32650,32650,32650,32650,0
|
|
20230830,162800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,162700,25446464950,32650,32650,32650,32650,0
|
|
20230830,162600,25446464950,32650,32650,32650,32650,0
|
|
20230830,162500,25446464950,32650,32650,32650,32650,0
|
|
20230830,162400,25446464950,32650,32650,32650,32650,0
|
|
20230830,162300,25446464950,32650,32650,32650,32650,0
|
|
20230830,162200,25446464950,32650,32650,32650,32650,0
|
|
20230830,162100,25446464950,32650,32650,32650,32650,0
|
|
20230830,162000,25446464950,32650,32650,32650,32650,0
|
|
20230830,161900,25446464950,32650,32650,32650,32650,0
|
|
20230830,161800,25446464950,32650,32650,32650,32650,0
|
|
20230830,161700,25446464950,32650,32650,32650,32650,0
|
|
20230830,161600,25446464950,32650,32650,32650,32650,0
|
|
20230830,161500,25446464950,32650,32650,32650,32650,0
|
|
20230830,161400,25446464950,32650,32650,32650,32650,0
|
|
20230830,161300,25446464950,32650,32650,32650,32650,0
|
|
20230830,161200,25446464950,32650,32650,32650,32650,0
|
|
20230830,161100,25446464950,32650,32650,32650,32650,0
|
|
20230830,161000,25446464950,32650,32650,32650,32650,0
|
|
20230830,160900,25446464950,32650,32650,32650,32650,0
|
|
20230830,160800,25446464950,32650,32650,32650,32650,0
|
|
20230830,160700,25446464950,32650,32650,32650,32650,0
|
|
20230830,160600,25446464950,32650,32650,32650,32650,0
|
|
20230830,160500,25446464950,32650,32650,32650,32650,0
|
|
20230830,160400,25446464950,32650,32650,32650,32650,0
|
|
20230830,160300,25446464950,32650,32650,32650,32650,0
|
|
20230830,160200,25446464950,32650,32650,32650,32650,0
|
|
20230830,160100,25446464950,32650,32650,32650,32650,0
|
|
20230830,160000,25446464950,32650,32650,32650,32650,0
|
|
20230830,155900,25446464950,32650,32650,32650,32650,0
|
|
20230830,155800,25446464950,32650,32650,32650,32650,14208
|
|
20230830,155700,25446464950,32650,32650,32650,32650,0
|
|
20230830,155600,25446464950,32650,32650,32650,32650,0
|
|
20230830,155500,25446464950,32650,32650,32650,32650,0
|
|
20230830,155400,25446464950,32650,32650,32650,32650,0
|
|
20230830,155300,25446464950,32650,32650,32650,32650,0
|
|
20230830,155200,25446464950,32650,32650,32650,32650,0
|
|
20230830,155100,25446464950,32650,32650,32650,32650,0
|
|
20230830,155000,25446464950,32650,32650,32650,32650,0
|
|
20230830,154900,25446464950,32650,32650,32650,32650,0
|
|
20230830,154800,25446464950,32650,32650,32650,32650,0
|
|
20230830,154700,25446464950,32650,32650,32650,32650,0
|
|
20230830,154600,25446464950,32650,32650,32650,32650,0
|
|
20230830,154500,25446464950,32650,32650,32650,32650,0
|
|
20230830,154400,25446464950,32650,32650,32650,32650,0
|
|
20230830,154300,25446464950,32650,32650,32650,32650,0
|
|
20230830,154200,25446464950,32650,32650,32650,32650,0
|
|
20230830,154100,25446464950,32650,32650,32650,32650,0
|
|
20230830,154000,25446464950,32650,32650,32650,32650,0
|
|
20230830,153900,25446464950,32650,32650,32650,32650,0
|
|
20230830,153800,25446464950,32650,32650,32650,32650,0
|
|
20230830,153700,25446464950,32650,32650,32650,32650,0
|
|
20230830,153600,25446464950,32650,32650,32650,32650,0
|
|
20230830,153500,25446464950,32650,32650,32650,32650,0
|
|
20230830,153400,25446464950,32650,32650,32650,32650,0
|
|
20230830,153300,25446464950,32650,32650,32650,32650,0
|
|
20230830,153200,25446464950,32650,32650,32650,32650,0
|
|
20230830,153100,25446464950,32650,32650,32650,32650,0
|
|
20230830,153000,25446464950,32650,32650,32650,32650,14208
|
|
20230830,152900,24982573750,32700,32700,32700,32700,0
|
|
20230830,152800,24982573750,32700,32700,32700,32700,0
|
|
20230830,152700,24982573750,32700,32700,32700,32700,0
|
|
20230830,152600,24982573750,32700,32700,32700,32700,0
|
|
20230830,152500,24982573750,32700,32700,32700,32700,0
|
|
20230830,152400,24982573750,32700,32700,32700,32700,0
|
|
20230830,152300,24982573750,32700,32700,32700,32700,0
|
|
20230830,152200,24982573750,32700,32700,32700,32700,0
|
|
20230830,152100,24982573750,32700,32700,32700,32700,0
|
|
20230830,152000,24982573750,32700,32700,32700,32700,0
|
|
20230830,151900,24982573750,32700,32700,32750,32650,2570
|
|
20230830,151800,24898559400,32700,32750,32750,32650,3311
|
|
20230830,151700,24790390950,32700,32750,32750,32700,715
|
|
20230830,151600,24766999650,32700,32700,32700,32650,1599
|
|
20230830,151500,24714716850,32700,32700,32700,32650,1677
|
|
20230830,151400,24659902650,32700,32700,32700,32650,3632
|
|
20230830,151300,24541136700,32700,32700,32700,32650,501
|
|
20230830,151200,24524754950,32700,32700,32750,32650,2557
|
|
20230830,151100,24441136950,32700,32700,32750,32650,5194
|
|
20230830,151000,24271370700,32700,32650,32700,32650,1605
|
|
20230830,150900,24218887550,32700,32700,32700,32650,3154
|
|
20230830,150800,24115893650,32700,32700,32700,32650,317
|
|
20230830,150700,24105530550,32700,32700,32700,32650,1228
|
|
20230830,150600,24065376650,32700,32700,32700,32650,1414
|
|
20230830,150500,24019192400,32700,32700,32750,32700,5871
|
|
20230830,150400,23827203050,32750,32750,32750,32700,602
|
|
20230830,150300,23807504000,32750,32750,32750,32700,813
|
|
20230830,150200,23780895600,32700,32700,32750,32700,460
|
|
20230830,150100,23765840600,32700,32800,32800,32700,426
|
|
20230830,150000,23751890600,32800,32750,32800,32750,2059
|
|
20230830,145900,23684445250,32750,32800,32800,32750,227
|
|
20230830,145800,23677006650,32800,32750,32800,32750,599
|
|
20230830,145700,23657374500,32750,32750,32800,32750,694
|
|
20230830,145600,23634623000,32800,32750,32800,32700,2877
|
|
20230830,145500,23540414850,32750,32750,32750,32700,569
|
|
20230830,145400,23521795350,32700,32800,32800,32700,1429
|
|
20230830,145300,23474989850,32800,32800,32800,32750,314
|
|
20230830,145200,23464697350,32800,32800,32800,32750,208
|
|
20230830,145100,23457880600,32800,32800,32800,32750,638
|
|
20230830,145000,23436979850,32750,32750,32800,32700,3025
|
|
20230830,144900,23337916250,32750,32750,32750,32700,218
|
|
20230830,144800,23330777100,32700,32750,32750,32700,257
|
|
20230830,144700,23322360650,32750,32750,32750,32700,618
|
|
20230830,144600,23302140900,32700,32750,32750,32700,673
|
|
20230830,144500,23280132800,32750,32700,32750,32700,2282
|
|
20230830,144400,23205498250,32700,32700,32750,32700,1106
|
|
20230830,144300,23169322200,32700,32750,32750,32700,417
|
|
20230830,144200,23155674100,32750,32700,32750,32650,1048
|
|
20230830,144100,23121399800,32700,32700,32700,32650,1017
|
|
20230830,144000,23088145850,32700,32700,32700,32650,1374
|
|
20230830,143900,23043266150,32700,32700,32700,32650,4669
|
|
20230830,143800,22890774300,32700,32700,32750,32700,3667
|
|
20230830,143700,22770862050,32700,32750,32750,32700,2399
|
|
20230830,143600,22692296500,32750,32750,32800,32700,1202
|
|
20230830,143500,22652931000,32750,32800,32800,32750,1464
|
|
20230830,143400,22604969350,32800,32750,32800,32750,548
|
|
20230830,143300,22587015700,32800,32800,32800,32750,326
|
|
20230830,143200,22576333250,32750,32800,32800,32750,494
|
|
20230830,143100,22560149700,32800,32750,32800,32700,2252
|
|
20230830,143000,22486336400,32700,32750,32800,32700,2577
|
|
20230830,142900,22401940200,32750,32800,32800,32750,756
|
|
20230830,142800,22377169500,32800,32800,32850,32800,1560
|
|
20230830,142700,22325998300,32800,32800,32850,32800,981
|
|
20230830,142600,22293813900,32800,32850,32850,32800,1349
|
|
20230830,142500,22249557500,32800,32850,32850,32800,329
|
|
20230830,142400,22238751300,32850,32850,32850,32800,647
|
|
20230830,142300,22217499400,32850,32800,32850,32800,502
|
|
20230830,142200,22201025300,32850,32850,32850,32800,162
|
|
20230830,142100,22195705650,32850,32800,32850,32800,140
|
|
20230830,142000,22191107250,32850,32850,32850,32800,159
|
|
20230830,141900,22185885050,32850,32800,32850,32800,148
|
|
20230830,141800,22181027100,32850,32900,32900,32800,223
|
|
20230830,141700,22173702050,32850,32900,32900,32850,1213
|
|
20230830,141600,22133853700,32850,32850,32900,32850,348
|
|
20230830,141500,22122416650,32850,32900,32900,32850,991
|
|
20230830,141400,22089859600,32850,32900,32900,32850,907
|
|
20230830,141300,22060055450,32900,32900,32950,32900,774
|
|
20230830,141200,22034589650,32900,32900,32950,32900,453
|
|
20230830,141100,22019684200,32950,32950,32950,32900,3802
|
|
20230830,141000,21894434100,32900,32900,32950,32900,610
|
|
20230830,140900,21874363350,32900,32900,32950,32900,579
|
|
20230830,140800,21855309800,32900,32900,32950,32850,2563
|
|
20230830,140700,21770989150,32900,32850,32900,32850,208
|
|
20230830,140600,21764146400,32900,32850,32900,32850,215
|
|
20230830,140500,21757073450,32850,32850,32900,32850,475
|
|
20230830,140400,21741468600,32850,32850,32900,32850,654
|
|
20230830,140300,21719955850,32900,32850,32900,32850,888
|
|
20230830,140200,21690777550,32850,32850,32850,32800,1241
|
|
20230830,140100,21650011500,32850,32850,32850,32800,466
|
|
20230830,140000,21634716700,32850,32850,32900,32800,1302
|
|
20230830,135900,21591942350,32800,32850,32900,32800,574
|
|
20230830,135800,21573092100,32850,32800,32900,32800,614
|
|
20230830,135700,21552923150,32850,32800,32850,32800,3212
|
|
20230830,135600,21447437400,32800,32800,32850,32800,870
|
|
20230830,135500,21418898700,32800,32750,32850,32750,1792
|
|
20230830,135400,21360115050,32800,32800,32800,32750,690
|
|
20230830,135300,21337491100,32800,32800,32800,32750,1687
|
|
20230830,135200,21282159650,32750,32800,32800,32750,423
|
|
20230830,135100,21268290900,32800,32800,32800,32750,345
|
|
20230830,135000,21256975950,32800,32800,32800,32750,439
|
|
20230830,134900,21242579450,32800,32800,32800,32750,147
|
|
20230830,134800,21237759100,32800,32800,32800,32750,211
|
|
20230830,134700,21230840000,32750,32800,32800,32750,270
|
|
20230830,134600,21221987850,32750,32800,32800,32750,208
|
|
20230830,134500,21215167700,32800,32800,32800,32750,312
|
|
20230830,134400,21204942900,32800,32800,32800,32750,187
|
|
20230830,134300,21198810700,32750,32750,32800,32750,273
|
|
20230830,134200,21189861900,32750,32750,32800,32750,91
|
|
20230830,134100,21186879700,32750,32750,32800,32750,212
|
|
20230830,134000,21179934150,32750,32750,32800,32750,935
|
|
20230830,133900,21149311650,32750,32750,32800,32750,242
|
|
20230830,133800,21141384350,32750,32800,32800,32750,297
|
|
20230830,133700,21131648550,32800,32750,32800,32750,431
|
|
20230830,133600,21117532100,32750,32700,32800,32700,3452
|
|
20230830,133500,21004487400,32750,32700,32750,32700,472
|
|
20230830,133400,20989047200,32750,32750,32750,32700,67
|
|
20230830,133300,20986854950,32700,32700,32750,32700,75
|
|
20230830,133200,20984401350,32700,32700,32750,32700,558
|
|
20230830,133100,20966151650,32700,32700,32750,32700,1159
|
|
20230830,133000,20928225700,32750,32750,32750,32700,3064
|
|
20230830,132900,20828031600,32700,32700,32750,32700,578
|
|
20230830,132800,20809126700,32750,32800,32800,32750,2439
|
|
20230830,132700,20729243900,32800,32800,32800,32750,570
|
|
20230830,132600,20710559850,32750,32850,32850,32750,2332
|
|
20230830,132500,20634066500,32850,32800,32850,32800,227
|
|
20230830,132400,20626613550,32850,32850,32850,32800,106
|
|
20230830,132300,20623134100,32850,32850,32850,32800,701
|
|
20230830,132200,20600139450,32850,32800,32850,32800,316
|
|
20230830,132100,20589766900,32800,32800,32800,32800,355
|
|
20230830,132000,20578122900,32850,32800,32850,32800,714
|
|
20230830,131900,20554680000,32800,32800,32850,32800,295
|
|
20230830,131800,20545003300,32800,32850,32850,32800,702
|
|
20230830,131700,20521966950,32850,32800,32850,32750,739
|
|
20230830,131600,20497726650,32750,32750,32800,32750,1082
|
|
20230830,131500,20462286800,32800,32750,32800,32750,214
|
|
20230830,131400,20455270250,32750,32750,32800,32750,170
|
|
20230830,131300,20449696150,32750,32850,32850,32750,1238
|
|
20230830,131200,20409076850,32800,32850,32850,32800,182
|
|
20230830,131100,20403099900,32850,32800,32850,32800,169
|
|
20230830,131000,20397553000,32800,32800,32800,32750,463
|
|
20230830,130900,20382366800,32800,32800,32850,32750,630
|
|
20230830,130800,20361702450,32800,32750,32800,32750,569
|
|
20230830,130700,20343042700,32800,32800,32800,32750,538
|
|
20230830,130600,20325419200,32800,32750,32800,32700,4823
|
|
20230830,130500,20167415650,32750,32750,32800,32750,1868
|
|
20230830,130400,20106235550,32750,32800,32850,32750,3237
|
|
20230830,130300,20000056350,32850,32850,32850,32800,280
|
|
20230830,130200,19990860550,32800,32800,32850,32800,633
|
|
20230830,130100,19970077200,32850,32850,32850,32800,2350
|
|
20230830,130000,19892985100,32850,32800,32850,32800,1737
|
|
20230830,125900,19835929250,32800,32850,32850,32800,339
|
|
20230830,125800,19824803700,32850,32850,32850,32800,1781
|
|
20230830,125700,19766361200,32850,32900,32900,32850,3190
|
|
20230830,125600,19661545700,32850,32900,32950,32850,4908
|
|
20230830,125500,19500096050,32900,32900,32900,32900,260
|
|
20230830,125400,19491542050,32900,32950,32950,32900,1961
|
|
20230830,125300,19426930550,33000,32950,33000,32950,408
|
|
20230830,125200,19413485050,32950,33000,33000,32950,411
|
|
20230830,125100,19399941800,33000,32950,33000,32900,1362
|
|
20230830,125000,19355061850,33000,32950,33000,32900,1728
|
|
20230830,124900,19298138400,32950,32950,33000,32950,2881
|
|
20230830,124800,19203208750,32950,32950,33000,32950,226
|
|
20230830,124700,19195761300,33000,33000,33050,32950,1649
|
|
20230830,124600,19141352700,33000,33000,33050,33000,337
|
|
20230830,124500,19130230250,33050,33150,33150,33000,7979
|
|
20230830,124400,18866450350,33150,33100,33150,33100,2415
|
|
20230830,124300,18786443200,33100,33100,33150,33050,1174
|
|
20230830,124200,18747582250,33100,33100,33100,33050,1454
|
|
20230830,124100,18699455000,33150,33100,33150,33100,2552
|
|
20230830,124000,18614958100,33100,33100,33150,33050,4581
|
|
20230830,123900,18463323900,33100,33100,33100,33050,3480
|
|
20230830,123800,18348160200,33050,33050,33100,33050,872
|
|
20230830,123700,18319305000,33100,33000,33100,33000,12493
|
|
20230830,123600,17906734450,33000,32950,33000,32950,718
|
|
20230830,123500,17883048300,33000,33000,33000,32950,1220
|
|
20230830,123400,17842834500,32950,32850,33000,32850,8216
|
|
20230830,123300,17572340000,32900,32900,32900,32850,323
|
|
20230830,123200,17561713450,32900,32850,32900,32800,1755
|
|
20230830,123100,17504060300,32850,32800,32850,32800,671
|
|
20230830,123000,17482021900,32800,32800,32850,32800,352
|
|
20230830,122900,17470473750,32800,32800,32850,32800,747
|
|
20230830,122800,17445970650,32800,32850,32850,32800,3106
|
|
20230830,122700,17343977900,32850,32950,32950,32850,3840
|
|
20230830,122600,17217702650,32900,32950,32950,32900,838
|
|
20230830,122500,17190095250,32900,32950,32950,32900,4128
|
|
20230830,122400,17054170100,32900,32950,32950,32900,154
|
|
20230830,122300,17049097150,32950,32950,32950,32900,206
|
|
20230830,122200,17042310900,32950,32900,32950,32900,1093
|
|
20230830,122100,17006340650,32950,32900,32950,32900,121
|
|
20230830,122000,17002359300,32950,32900,32950,32900,282
|
|
20230830,121900,16993078750,32950,32900,32950,32900,3193
|
|
20230830,121800,16888027500,32900,32900,32950,32900,355
|
|
20230830,121700,16876333150,32950,32950,33000,32950,1843
|
|
20230830,121600,16815604800,32950,32950,33000,32950,358
|
|
20230830,121500,16803803150,32950,32950,32950,32900,5469
|
|
20230830,121400,16623603450,32950,32900,32950,32900,200
|
|
20230830,121300,16617021900,32900,32950,32950,32900,291
|
|
20230830,121200,16607447400,32950,32900,32950,32900,622
|
|
20230830,121100,16586982500,32900,32900,32950,32900,714
|
|
20230830,121000,16563490300,32900,32950,32950,32900,830
|
|
20230830,120900,16536176750,32950,32900,32950,32900,175
|
|
20230830,120800,16530413450,32950,32900,32950,32900,348
|
|
20230830,120700,16518947150,32900,32900,32950,32900,254
|
|
20230830,120600,16510589800,32900,32900,32900,32850,5046
|
|
20230830,120500,16344726200,32900,32900,32900,32850,174
|
|
20230830,120400,16339008150,32900,32950,32950,32900,1965
|
|
20230830,120300,16274357450,32900,32900,32950,32900,697
|
|
20230830,120200,16251425450,32950,32950,32950,32900,783
|
|
20230830,120100,16225657750,32950,32900,32950,32900,628
|
|
20230830,120000,16204992850,32900,32950,32950,32900,570
|
|
20230830,115900,16186238250,32900,32950,32950,32900,134
|
|
20230830,115800,16181828700,32900,32900,32900,32850,1152
|
|
20230830,115700,16143944850,32850,32900,32900,32850,2070
|
|
20230830,115600,16075929600,32850,32950,32950,32850,2067
|
|
20230830,115500,16007958100,32900,32900,32950,32900,1229
|
|
20230830,115400,15967508150,32900,32900,32950,32850,1367
|
|
20230830,115300,15922533400,32900,32850,32900,32800,1202
|
|
20230830,115200,15883044900,32850,32850,32900,32800,672
|
|
20230830,115100,15860975500,32850,32900,32900,32850,1467
|
|
20230830,115000,15812774500,32900,32900,32900,32850,211
|
|
20230830,114900,15805834050,32900,32900,32950,32850,1910
|
|
20230830,114800,15742988300,32900,32900,32950,32850,733
|
|
20230830,114700,15718872600,32900,32850,32900,32800,2550
|
|
20230830,114600,15635045300,32900,33000,33000,32900,4648
|
|
20230830,114500,15481957300,33000,32950,33000,32950,981
|
|
20230830,114400,15449609050,32950,32950,33000,32900,1957
|
|
20230830,114300,15385082850,32950,32900,32950,32850,1148
|
|
20230830,114200,15347294300,32900,32950,32950,32800,4508
|
|
20230830,114100,15199254100,32950,32950,33000,32950,1070
|
|
20230830,114000,15163982050,33000,33000,33050,32950,11644
|
|
20230830,113900,14779665100,33000,32900,33000,32900,20699
|
|
20230830,113800,14097351900,32900,32900,32950,32850,3106
|
|
20230830,113700,13995159600,32900,32950,32950,32900,958
|
|
20230830,113600,13963636000,32950,32800,32950,32800,16385
|
|
20230830,113500,13424924900,32800,32850,32850,32800,406
|
|
20230830,113400,13411595100,32800,32850,32850,32800,1007
|
|
20230830,113300,13378564450,32850,32800,32850,32750,4270
|
|
20230830,113200,13238508150,32800,32750,32800,32750,483
|
|
20230830,113100,13222682750,32800,32800,32800,32750,1303
|
|
20230830,113000,13179945900,32750,32750,32800,32750,1262
|
|
20230830,112900,13138614150,32750,32800,32850,32750,1728
|
|
20230830,112800,13081953000,32850,32850,32850,32800,1469
|
|
20230830,112700,13033747900,32800,32800,32850,32750,10034
|
|
20230830,112600,12704630400,32800,32750,32800,32750,559
|
|
20230830,112500,12686306550,32750,32750,32800,32700,4544
|
|
20230830,112400,12537489600,32750,32750,32750,32700,783
|
|
20230830,112300,12511884150,32700,32750,32750,32700,757
|
|
20230830,112200,12487125000,32700,32700,32750,32700,856
|
|
20230830,112100,12459099050,32750,32700,32750,32700,546
|
|
20230830,112000,12441222650,32700,32700,32750,32700,628
|
|
20230830,111900,12420686400,32700,32700,32750,32700,1827
|
|
20230830,111800,12360874350,32750,32750,32750,32700,1652
|
|
20230830,111700,12306787500,32750,32750,32750,32700,3537
|
|
20230830,111600,12190953250,32700,32750,32750,32700,376
|
|
20230830,111500,12178653050,32750,32600,32750,32550,19123
|
|
20230830,111400,11554052450,32550,32550,32600,32550,296
|
|
20230830,111300,11544411950,32550,32550,32600,32550,74
|
|
20230830,111200,11542000250,32550,32550,32600,32550,3989
|
|
20230830,111100,11412150000,32500,32500,32550,32500,542
|
|
20230830,111000,11394513750,32500,32550,32550,32500,288
|
|
20230830,110900,11385146200,32550,32550,32550,32500,94
|
|
20230830,110800,11382087200,32500,32550,32550,32500,150
|
|
20230830,110700,11377205650,32550,32500,32550,32500,264
|
|
20230830,110600,11368623250,32550,32550,32550,32500,350
|
|
20230830,110500,11357246350,32500,32550,32550,32500,456
|
|
20230830,110400,11342413750,32550,32550,32550,32500,710
|
|
20230830,110300,11319336000,32500,32500,32550,32500,113
|
|
20230830,110200,11315662650,32550,32500,32550,32500,652
|
|
20230830,110100,11294471050,32500,32500,32550,32500,151
|
|
20230830,110000,11289562050,32500,32500,32550,32500,194
|
|
20230830,105900,11283251850,32500,32450,32500,32450,906
|
|
20230830,105800,11253808200,32500,32550,32550,32450,1429
|
|
20230830,105700,11207369950,32500,32500,32550,32500,823
|
|
20230830,105600,11180609600,32550,32500,32550,32500,222
|
|
20230830,105500,11173393200,32500,32500,32550,32500,228
|
|
20230830,105400,11165983000,32550,32550,32550,32500,1345
|
|
20230830,105300,11122256250,32550,32500,32550,32500,501
|
|
20230830,105200,11105972550,32500,32500,32550,32500,450
|
|
20230830,105100,11091346200,32500,32500,32550,32500,359
|
|
20230830,105000,11079672250,32500,32500,32550,32450,1544
|
|
20230830,104900,11029494250,32500,32500,32500,32450,291
|
|
20230830,104800,11020044400,32450,32500,32500,32450,237
|
|
20230830,104700,11012352350,32500,32450,32500,32400,438
|
|
20230830,104600,10998137800,32450,32450,32500,32400,983
|
|
20230830,104500,10966239500,32450,32400,32500,32400,978
|
|
20230830,104400,10934502850,32400,32500,32500,32400,1346
|
|
20230830,104300,10890837400,32500,32400,32500,32400,281
|
|
20230830,104200,10881725550,32400,32350,32400,32350,1945
|
|
20230830,104100,10818721000,32350,32300,32400,32300,2608
|
|
20230830,104000,10734381200,32300,32300,32350,32250,2744
|
|
20230830,103900,10645751700,32300,32300,32350,32300,1776
|
|
20230830,103800,10588380000,32300,32350,32350,32300,1194
|
|
20230830,103700,10549809750,32350,32350,32400,32300,3115
|
|
20230830,103600,10449065000,32350,32400,32400,32350,1300
|
|
20230830,103500,10407003700,32400,32400,32450,32400,2621
|
|
20230830,103400,10322082650,32400,32450,32450,32400,1175
|
|
20230830,103300,10284008650,32450,32450,32500,32400,3983
|
|
20230830,103200,10154757400,32500,32450,32500,32450,209
|
|
20230830,103100,10147972750,32450,32450,32500,32450,276
|
|
20230830,103000,10139003150,32450,32550,32550,32450,1853
|
|
20230830,102900,10078775250,32500,32550,32550,32500,1641
|
|
20230830,102800,10025430550,32500,32600,32600,32500,1802
|
|
20230830,102700,9966794950,32600,32600,32600,32550,1024
|
|
20230830,102600,9933461550,32550,32600,32600,32550,830
|
|
20230830,102500,9906442700,32600,32550,32600,32550,400
|
|
20230830,102400,9893416200,32600,32550,32600,32550,880
|
|
20230830,102300,9864731550,32600,32600,32600,32550,4165
|
|
20230830,102200,9728965100,32600,32600,32650,32600,1816
|
|
20230830,102100,9669760350,32600,32600,32650,32600,405
|
|
20230830,102000,9656554500,32600,32600,32650,32550,474
|
|
20230830,101900,9641098300,32550,32600,32650,32550,644
|
|
20230830,101800,9620104500,32600,32550,32600,32550,3851
|
|
20230830,101700,9494564400,32550,32550,32600,32550,1456
|
|
20230830,101600,9447114300,32600,32600,32600,32550,533
|
|
20230830,101500,9429754500,32550,32550,32600,32550,1112
|
|
20230830,101400,9393513700,32550,32550,32600,32550,712
|
|
20230830,101300,9370333100,32550,32600,32600,32550,388
|
|
20230830,101200,9357701650,32550,32550,32600,32550,569
|
|
20230830,101100,9339173700,32600,32650,32650,32550,1480
|
|
20230830,101000,9290935700,32600,32600,32600,32600,1337
|
|
20230830,100900,9247349500,32600,32600,32650,32600,1208
|
|
20230830,100800,9207967600,32600,32600,32650,32550,534
|
|
20230830,100700,9190561250,32600,32600,32650,32600,2481
|
|
20230830,100600,9109679950,32600,32600,32650,32600,1002
|
|
20230830,100500,9077009950,32600,32600,32650,32600,703
|
|
20230830,100400,9054061700,32600,32600,32650,32550,4156
|
|
20230830,100300,8918578550,32600,32550,32600,32550,471
|
|
20230830,100200,8903237600,32550,32600,32600,32550,814
|
|
20230830,100100,8876738850,32600,32600,32600,32550,459
|
|
20230830,100000,8861792800,32550,32550,32600,32500,875
|
|
20230830,095900,8833309900,32550,32500,32600,32500,834
|
|
20230830,095800,8806165050,32550,32550,32600,32500,2111
|
|
20230830,095700,8737450000,32550,32600,32600,32550,450
|
|
20230830,095600,8722797550,32600,32550,32600,32550,480
|
|
20230830,095500,8707164150,32550,32600,32600,32550,1041
|
|
20230830,095400,8673246600,32600,32650,32650,32600,1426
|
|
20230830,095300,8626749450,32650,32650,32650,32600,3827
|
|
20230830,095200,8501973100,32650,32650,32650,32600,676
|
|
20230830,095100,8479911000,32650,32650,32700,32600,1765
|
|
20230830,095000,8422269800,32650,32700,32700,32650,1409
|
|
20230830,094900,8376204650,32650,32700,32700,32650,1166
|
|
20230830,094800,8338125850,32700,32650,32700,32650,1194
|
|
20230830,094700,8299136300,32650,32650,32700,32600,2158
|
|
20230830,094600,8228681150,32650,32650,32650,32600,1560
|
|
20230830,094500,8177751650,32650,32550,32700,32550,7982
|
|
20230830,094400,7917315950,32550,32550,32600,32550,1805
|
|
20230830,094300,7858557650,32550,32550,32600,32550,569
|
|
20230830,094200,7840031400,32500,32500,32550,32450,5139
|
|
20230830,094100,7672895700,32500,32450,32500,32400,650
|
|
20230830,094000,7651801400,32400,32400,32450,32400,1293
|
|
20230830,093900,7609859500,32400,32400,32450,32400,1238
|
|
20230830,093800,7569712350,32400,32450,32450,32400,540
|
|
20230830,093700,7552198900,32400,32450,32450,32400,1828
|
|
20230830,093600,7492907750,32450,32500,32500,32450,454
|
|
20230830,093500,7478167200,32500,32600,32600,32450,4348
|
|
20230830,093400,7336746200,32600,32550,32600,32550,2007
|
|
20230830,093300,7271392600,32550,32550,32550,32500,2174
|
|
20230830,093200,7200634900,32550,32500,32600,32500,5455
|
|
20230830,093100,7023094600,32550,32450,32550,32450,2059
|
|
20230830,093000,6956221200,32450,32500,32500,32450,2381
|
|
20230830,092900,6878851600,32500,32450,32550,32450,2403
|
|
20230830,092800,6800758600,32500,32550,32550,32450,955
|
|
20230830,092700,6769729100,32500,32450,32500,32350,3328
|
|
20230830,092600,6661628500,32450,32350,32450,32250,4138
|
|
20230830,092500,6527741400,32350,32300,32350,32250,9354
|
|
20230830,092400,6225700750,32300,32350,32400,32300,4861
|
|
20230830,092300,6068586350,32350,32450,32450,32350,4911
|
|
20230830,092200,5909526650,32450,32500,32550,32450,1449
|
|
20230830,092100,5862429500,32500,32400,32550,32400,10245
|
|
20230830,092000,5529938550,32400,32500,32500,32400,1147
|
|
20230830,091900,5492710950,32450,32500,32550,32450,3218
|
|
20230830,091800,5388191250,32500,32500,32550,32500,2197
|
|
20230830,091700,5316763500,32500,32500,32550,32400,4996
|
|
20230830,091600,5154466600,32550,32450,32550,32450,2851
|
|
20230830,091500,5061828950,32450,32550,32600,32450,8497
|
|
20230830,091400,4785696300,32600,32600,32650,32550,4339
|
|
20230830,091300,4644300200,32600,32650,32650,32600,4662
|
|
20230830,091200,4492221000,32650,32650,32700,32600,3786
|
|
20230830,091100,4368622700,32650,32600,32700,32600,3023
|
|
20230830,091000,4269917050,32650,32650,32700,32600,14550
|
|
20230830,090900,3794761850,32650,32600,32650,32550,3108
|
|
20230830,090800,3693370000,32600,32500,32600,32500,6704
|
|
20230830,090700,3474964550,32500,32600,32600,32500,3381
|
|
20230830,090600,3364910450,32600,32550,32600,32500,5227
|
|
20230830,090500,3194811350,32600,32750,32800,32500,12698
|
|
20230830,090400,2780012150,32750,32800,32850,32700,12220
|
|
20230830,090300,2379329750,32750,32700,32800,32700,10558
|
|
20230830,090200,2033896100,32700,32700,32800,32700,8229
|
|
20230830,090100,1764493550,32750,32750,32950,32700,25863
|
|
20230830,090000,915612950,32800,32600,32800,32600,28004
|