716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,205300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,205200,22504901650,32700,32700,32700,32700,0
|
|
20230831,205100,22504901650,32700,32700,32700,32700,0
|
|
20230831,205000,22504901650,32700,32700,32700,32700,0
|
|
20230831,204900,22504901650,32700,32700,32700,32700,0
|
|
20230831,204800,22504901650,32700,32700,32700,32700,0
|
|
20230831,204700,22504901650,32700,32700,32700,32700,0
|
|
20230831,204600,22504901650,32700,32700,32700,32700,0
|
|
20230831,204500,22504901650,32700,32700,32700,32700,0
|
|
20230831,204400,22504901650,32700,32700,32700,32700,0
|
|
20230831,204300,22504901650,32700,32700,32700,32700,0
|
|
20230831,204200,22504901650,32700,32700,32700,32700,0
|
|
20230831,204100,22504901650,32700,32700,32700,32700,0
|
|
20230831,204000,22504901650,32700,32700,32700,32700,0
|
|
20230831,203900,22504901650,32700,32700,32700,32700,0
|
|
20230831,203800,22504901650,32700,32700,32700,32700,0
|
|
20230831,203700,22504901650,32700,32700,32700,32700,0
|
|
20230831,203600,22504901650,32700,32700,32700,32700,0
|
|
20230831,203500,22504901650,32700,32700,32700,32700,0
|
|
20230831,203400,22504901650,32700,32700,32700,32700,0
|
|
20230831,203300,22504901650,32700,32700,32700,32700,0
|
|
20230831,203200,22504901650,32700,32700,32700,32700,0
|
|
20230831,203100,22504901650,32700,32700,32700,32700,0
|
|
20230831,203000,22504901650,32700,32700,32700,32700,0
|
|
20230831,202900,22504901650,32700,32700,32700,32700,0
|
|
20230831,202800,22504901650,32700,32700,32700,32700,0
|
|
20230831,202700,22504901650,32700,32700,32700,32700,0
|
|
20230831,202600,22504901650,32700,32700,32700,32700,0
|
|
20230831,202500,22504901650,32700,32700,32700,32700,0
|
|
20230831,202400,22504901650,32700,32700,32700,32700,0
|
|
20230831,202300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,202200,22504901650,32700,32700,32700,32700,0
|
|
20230831,202100,22504901650,32700,32700,32700,32700,0
|
|
20230831,202000,22504901650,32700,32700,32700,32700,0
|
|
20230831,201900,22504901650,32700,32700,32700,32700,0
|
|
20230831,201800,22504901650,32700,32700,32700,32700,0
|
|
20230831,201700,22504901650,32700,32700,32700,32700,0
|
|
20230831,201600,22504901650,32700,32700,32700,32700,0
|
|
20230831,201500,22504901650,32700,32700,32700,32700,0
|
|
20230831,201400,22504901650,32700,32700,32700,32700,0
|
|
20230831,201300,22504901650,32700,32700,32700,32700,0
|
|
20230831,201200,22504901650,32700,32700,32700,32700,0
|
|
20230831,201100,22504901650,32700,32700,32700,32700,0
|
|
20230831,201000,22504901650,32700,32700,32700,32700,0
|
|
20230831,200900,22504901650,32700,32700,32700,32700,0
|
|
20230831,200800,22504901650,32700,32700,32700,32700,0
|
|
20230831,200700,22504901650,32700,32700,32700,32700,0
|
|
20230831,200600,22504901650,32700,32700,32700,32700,0
|
|
20230831,200500,22504901650,32700,32700,32700,32700,0
|
|
20230831,200400,22504901650,32700,32700,32700,32700,0
|
|
20230831,200300,22504901650,32700,32700,32700,32700,0
|
|
20230831,200200,22504901650,32700,32700,32700,32700,0
|
|
20230831,200100,22504901650,32700,32700,32700,32700,0
|
|
20230831,200000,22504901650,32700,32700,32700,32700,0
|
|
20230831,195900,22504901650,32700,32700,32700,32700,0
|
|
20230831,195800,22504901650,32700,32700,32700,32700,0
|
|
20230831,195700,22504901650,32700,32700,32700,32700,0
|
|
20230831,195600,22504901650,32700,32700,32700,32700,0
|
|
20230831,195500,22504901650,32700,32700,32700,32700,0
|
|
20230831,195400,22504901650,32700,32700,32700,32700,0
|
|
20230831,195300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,195200,22504901650,32700,32700,32700,32700,0
|
|
20230831,195100,22504901650,32700,32700,32700,32700,0
|
|
20230831,195000,22504901650,32700,32700,32700,32700,0
|
|
20230831,194900,22504901650,32700,32700,32700,32700,0
|
|
20230831,194800,22504901650,32700,32700,32700,32700,0
|
|
20230831,194700,22504901650,32700,32700,32700,32700,0
|
|
20230831,194600,22504901650,32700,32700,32700,32700,0
|
|
20230831,194500,22504901650,32700,32700,32700,32700,0
|
|
20230831,194400,22504901650,32700,32700,32700,32700,0
|
|
20230831,194300,22504901650,32700,32700,32700,32700,0
|
|
20230831,194200,22504901650,32700,32700,32700,32700,0
|
|
20230831,194100,22504901650,32700,32700,32700,32700,0
|
|
20230831,194000,22504901650,32700,32700,32700,32700,0
|
|
20230831,193900,22504901650,32700,32700,32700,32700,0
|
|
20230831,193800,22504901650,32700,32700,32700,32700,0
|
|
20230831,193700,22504901650,32700,32700,32700,32700,0
|
|
20230831,193600,22504901650,32700,32700,32700,32700,0
|
|
20230831,193500,22504901650,32700,32700,32700,32700,0
|
|
20230831,193400,22504901650,32700,32700,32700,32700,0
|
|
20230831,193300,22504901650,32700,32700,32700,32700,0
|
|
20230831,193200,22504901650,32700,32700,32700,32700,0
|
|
20230831,193100,22504901650,32700,32700,32700,32700,0
|
|
20230831,193000,22504901650,32700,32700,32700,32700,0
|
|
20230831,192900,22504901650,32700,32700,32700,32700,0
|
|
20230831,192800,22504901650,32700,32700,32700,32700,0
|
|
20230831,192700,22504901650,32700,32700,32700,32700,0
|
|
20230831,192600,22504901650,32700,32700,32700,32700,0
|
|
20230831,192500,22504901650,32700,32700,32700,32700,0
|
|
20230831,192400,22504901650,32700,32700,32700,32700,0
|
|
20230831,192300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,192200,22504901650,32700,32700,32700,32700,0
|
|
20230831,192100,22504901650,32700,32700,32700,32700,0
|
|
20230831,192000,22504901650,32700,32700,32700,32700,0
|
|
20230831,191900,22504901650,32700,32700,32700,32700,0
|
|
20230831,191800,22504901650,32700,32700,32700,32700,0
|
|
20230831,191700,22504901650,32700,32700,32700,32700,0
|
|
20230831,191600,22504901650,32700,32700,32700,32700,0
|
|
20230831,191500,22504901650,32700,32700,32700,32700,0
|
|
20230831,191400,22504901650,32700,32700,32700,32700,0
|
|
20230831,191300,22504901650,32700,32700,32700,32700,0
|
|
20230831,191200,22504901650,32700,32700,32700,32700,0
|
|
20230831,191100,22504901650,32700,32700,32700,32700,0
|
|
20230831,191000,22504901650,32700,32700,32700,32700,0
|
|
20230831,190900,22504901650,32700,32700,32700,32700,0
|
|
20230831,190800,22504901650,32700,32700,32700,32700,0
|
|
20230831,190700,22504901650,32700,32700,32700,32700,0
|
|
20230831,190600,22504901650,32700,32700,32700,32700,0
|
|
20230831,190500,22504901650,32700,32700,32700,32700,0
|
|
20230831,190400,22504901650,32700,32700,32700,32700,0
|
|
20230831,190300,22504901650,32700,32700,32700,32700,0
|
|
20230831,190200,22504901650,32700,32700,32700,32700,0
|
|
20230831,190100,22504901650,32700,32700,32700,32700,0
|
|
20230831,190000,22504901650,32700,32700,32700,32700,0
|
|
20230831,185900,22504901650,32700,32700,32700,32700,0
|
|
20230831,185800,22504901650,32700,32700,32700,32700,0
|
|
20230831,185700,22504901650,32700,32700,32700,32700,0
|
|
20230831,185600,22504901650,32700,32700,32700,32700,0
|
|
20230831,185500,22504901650,32700,32700,32700,32700,0
|
|
20230831,185400,22504901650,32700,32700,32700,32700,0
|
|
20230831,185300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,185200,22504901650,32700,32700,32700,32700,0
|
|
20230831,185100,22504901650,32700,32700,32700,32700,0
|
|
20230831,185000,22504901650,32700,32700,32700,32700,0
|
|
20230831,184900,22504901650,32700,32700,32700,32700,0
|
|
20230831,184800,22504901650,32700,32700,32700,32700,0
|
|
20230831,184700,22504901650,32700,32700,32700,32700,0
|
|
20230831,184600,22504901650,32700,32700,32700,32700,0
|
|
20230831,184500,22504901650,32700,32700,32700,32700,0
|
|
20230831,184400,22504901650,32700,32700,32700,32700,0
|
|
20230831,184300,22504901650,32700,32700,32700,32700,0
|
|
20230831,184200,22504901650,32700,32700,32700,32700,0
|
|
20230831,184100,22504901650,32700,32700,32700,32700,0
|
|
20230831,184000,22504901650,32700,32700,32700,32700,0
|
|
20230831,183900,22504901650,32700,32700,32700,32700,0
|
|
20230831,183800,22504901650,32700,32700,32700,32700,0
|
|
20230831,183700,22504901650,32700,32700,32700,32700,0
|
|
20230831,183600,22504901650,32700,32700,32700,32700,0
|
|
20230831,183500,22504901650,32700,32700,32700,32700,0
|
|
20230831,183400,22504901650,32700,32700,32700,32700,0
|
|
20230831,183300,22504901650,32700,32700,32700,32700,0
|
|
20230831,183200,22504901650,32700,32700,32700,32700,0
|
|
20230831,183100,22504901650,32700,32700,32700,32700,0
|
|
20230831,183000,22504901650,32700,32700,32700,32700,0
|
|
20230831,182900,22504901650,32700,32700,32700,32700,0
|
|
20230831,182800,22504901650,32700,32700,32700,32700,0
|
|
20230831,182700,22504901650,32700,32700,32700,32700,0
|
|
20230831,182600,22504901650,32700,32700,32700,32700,0
|
|
20230831,182500,22504901650,32700,32700,32700,32700,0
|
|
20230831,182400,22504901650,32700,32700,32700,32700,0
|
|
20230831,182300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,182200,22504901650,32700,32700,32700,32700,0
|
|
20230831,182100,22504901650,32700,32700,32700,32700,0
|
|
20230831,182000,22504901650,32700,32700,32700,32700,0
|
|
20230831,181900,22504901650,32700,32700,32700,32700,0
|
|
20230831,181800,22504901650,32700,32700,32700,32700,0
|
|
20230831,181700,22504901650,32700,32700,32700,32700,0
|
|
20230831,181600,22504901650,32700,32700,32700,32700,0
|
|
20230831,181500,22504901650,32700,32700,32700,32700,0
|
|
20230831,181400,22504901650,32700,32700,32700,32700,0
|
|
20230831,181300,22504901650,32700,32700,32700,32700,0
|
|
20230831,181200,22504901650,32700,32700,32700,32700,0
|
|
20230831,181100,22504901650,32700,32700,32700,32700,0
|
|
20230831,181000,22504901650,32700,32700,32700,32700,0
|
|
20230831,180900,22504901650,32700,32700,32700,32700,0
|
|
20230831,180800,22504901650,32700,32700,32700,32700,0
|
|
20230831,180700,22504901650,32700,32700,32700,32700,0
|
|
20230831,180600,22504901650,32700,32700,32700,32700,0
|
|
20230831,180500,22504901650,32700,32700,32700,32700,0
|
|
20230831,180400,22504901650,32700,32700,32700,32700,0
|
|
20230831,180300,22504901650,32700,32700,32700,32700,0
|
|
20230831,180200,22504901650,32700,32700,32700,32700,0
|
|
20230831,180100,22504901650,32700,32700,32700,32700,0
|
|
20230831,180000,22504901650,32700,32700,32700,32700,0
|
|
20230831,175900,22504901650,32700,32700,32700,32700,0
|
|
20230831,175800,22504901650,32700,32700,32700,32700,0
|
|
20230831,175700,22504901650,32700,32700,32700,32700,0
|
|
20230831,175600,22504901650,32700,32700,32700,32700,0
|
|
20230831,175500,22504901650,32700,32700,32700,32700,0
|
|
20230831,175400,22504901650,32700,32700,32700,32700,0
|
|
20230831,175300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,175200,22504901650,32700,32700,32700,32700,0
|
|
20230831,175100,22504901650,32700,32700,32700,32700,0
|
|
20230831,175000,22504901650,32700,32700,32700,32700,0
|
|
20230831,174900,22504901650,32700,32700,32700,32700,0
|
|
20230831,174800,22504901650,32700,32700,32700,32700,0
|
|
20230831,174700,22504901650,32700,32700,32700,32700,0
|
|
20230831,174600,22504901650,32700,32700,32700,32700,0
|
|
20230831,174500,22504901650,32700,32700,32700,32700,0
|
|
20230831,174400,22504901650,32700,32700,32700,32700,0
|
|
20230831,174300,22504901650,32700,32700,32700,32700,0
|
|
20230831,174200,22504901650,32700,32700,32700,32700,0
|
|
20230831,174100,22504901650,32700,32700,32700,32700,0
|
|
20230831,174000,22504901650,32700,32700,32700,32700,0
|
|
20230831,173900,22504901650,32700,32700,32700,32700,0
|
|
20230831,173800,22504901650,32700,32700,32700,32700,0
|
|
20230831,173700,22504901650,32700,32700,32700,32700,0
|
|
20230831,173600,22504901650,32700,32700,32700,32700,0
|
|
20230831,173500,22504901650,32700,32700,32700,32700,0
|
|
20230831,173400,22504901650,32700,32700,32700,32700,0
|
|
20230831,173300,22504901650,32700,32700,32700,32700,0
|
|
20230831,173200,22504901650,32700,32700,32700,32700,0
|
|
20230831,173100,22504901650,32700,32700,32700,32700,0
|
|
20230831,173000,22504901650,32700,32700,32700,32700,0
|
|
20230831,172900,22504901650,32700,32700,32700,32700,0
|
|
20230831,172800,22504901650,32700,32700,32700,32700,0
|
|
20230831,172700,22504901650,32700,32700,32700,32700,0
|
|
20230831,172600,22504901650,32700,32700,32700,32700,0
|
|
20230831,172500,22504901650,32700,32700,32700,32700,0
|
|
20230831,172400,22504901650,32700,32700,32700,32700,0
|
|
20230831,172300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,172200,22504901650,32700,32700,32700,32700,0
|
|
20230831,172100,22504901650,32700,32700,32700,32700,0
|
|
20230831,172000,22504901650,32700,32700,32700,32700,0
|
|
20230831,171900,22504901650,32700,32700,32700,32700,0
|
|
20230831,171800,22504901650,32700,32700,32700,32700,0
|
|
20230831,171700,22504901650,32700,32700,32700,32700,0
|
|
20230831,171600,22504901650,32700,32700,32700,32700,0
|
|
20230831,171500,22504901650,32700,32700,32700,32700,0
|
|
20230831,171400,22504901650,32700,32700,32700,32700,0
|
|
20230831,171300,22504901650,32700,32700,32700,32700,0
|
|
20230831,171200,22504901650,32700,32700,32700,32700,0
|
|
20230831,171100,22504901650,32700,32700,32700,32700,0
|
|
20230831,171000,22504901650,32700,32700,32700,32700,0
|
|
20230831,170900,22504901650,32700,32700,32700,32700,0
|
|
20230831,170800,22504901650,32700,32700,32700,32700,0
|
|
20230831,170700,22504901650,32700,32700,32700,32700,0
|
|
20230831,170600,22504901650,32700,32700,32700,32700,0
|
|
20230831,170500,22504901650,32700,32700,32700,32700,0
|
|
20230831,170400,22504901650,32700,32700,32700,32700,0
|
|
20230831,170300,22504901650,32700,32700,32700,32700,0
|
|
20230831,170200,22504901650,32700,32700,32700,32700,0
|
|
20230831,170100,22504901650,32700,32700,32700,32700,0
|
|
20230831,170000,22504901650,32700,32700,32700,32700,0
|
|
20230831,165900,22504901650,32700,32700,32700,32700,0
|
|
20230831,165800,22504901650,32700,32700,32700,32700,0
|
|
20230831,165700,22504901650,32700,32700,32700,32700,0
|
|
20230831,165600,22504901650,32700,32700,32700,32700,0
|
|
20230831,165500,22504901650,32700,32700,32700,32700,0
|
|
20230831,165400,22504901650,32700,32700,32700,32700,0
|
|
20230831,165300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,165200,22504901650,32700,32700,32700,32700,0
|
|
20230831,165100,22504901650,32700,32700,32700,32700,0
|
|
20230831,165000,22504901650,32700,32700,32700,32700,0
|
|
20230831,164900,22504901650,32700,32700,32700,32700,0
|
|
20230831,164800,22504901650,32700,32700,32700,32700,0
|
|
20230831,164700,22504901650,32700,32700,32700,32700,0
|
|
20230831,164600,22504901650,32700,32700,32700,32700,0
|
|
20230831,164500,22504901650,32700,32700,32700,32700,0
|
|
20230831,164400,22504901650,32700,32700,32700,32700,0
|
|
20230831,164300,22504901650,32700,32700,32700,32700,0
|
|
20230831,164200,22504901650,32700,32700,32700,32700,0
|
|
20230831,164100,22504901650,32700,32700,32700,32700,0
|
|
20230831,164000,22504901650,32700,32700,32700,32700,0
|
|
20230831,163900,22504901650,32700,32700,32700,32700,0
|
|
20230831,163800,22504901650,32700,32700,32700,32700,0
|
|
20230831,163700,22504901650,32700,32700,32700,32700,0
|
|
20230831,163600,22504901650,32700,32700,32700,32700,0
|
|
20230831,163500,22504901650,32700,32700,32700,32700,0
|
|
20230831,163400,22504901650,32700,32700,32700,32700,0
|
|
20230831,163300,22504901650,32700,32700,32700,32700,0
|
|
20230831,163200,22504901650,32700,32700,32700,32700,0
|
|
20230831,163100,22504901650,32700,32700,32700,32700,0
|
|
20230831,163000,22504901650,32700,32700,32700,32700,0
|
|
20230831,162900,22504901650,32700,32700,32700,32700,0
|
|
20230831,162800,22504901650,32700,32700,32700,32700,0
|
|
20230831,162700,22504901650,32700,32700,32700,32700,0
|
|
20230831,162600,22504901650,32700,32700,32700,32700,0
|
|
20230831,162500,22504901650,32700,32700,32700,32700,0
|
|
20230831,162400,22504901650,32700,32700,32700,32700,0
|
|
20230831,162300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,162200,22504901650,32700,32700,32700,32700,0
|
|
20230831,162100,22504901650,32700,32700,32700,32700,0
|
|
20230831,162000,22504901650,32700,32700,32700,32700,0
|
|
20230831,161900,22504901650,32700,32700,32700,32700,0
|
|
20230831,161800,22504901650,32700,32700,32700,32700,0
|
|
20230831,161700,22504901650,32700,32700,32700,32700,0
|
|
20230831,161600,22504901650,32700,32700,32700,32700,0
|
|
20230831,161500,22504901650,32700,32700,32700,32700,0
|
|
20230831,161400,22504901650,32700,32700,32700,32700,0
|
|
20230831,161300,22504901650,32700,32700,32700,32700,0
|
|
20230831,161200,22504901650,32700,32700,32700,32700,0
|
|
20230831,161100,22504901650,32700,32700,32700,32700,0
|
|
20230831,161000,22504901650,32700,32700,32700,32700,0
|
|
20230831,160900,22504901650,32700,32700,32700,32700,0
|
|
20230831,160800,22504901650,32700,32700,32700,32700,0
|
|
20230831,160700,22504901650,32700,32700,32700,32700,0
|
|
20230831,160600,22504901650,32700,32700,32700,32700,0
|
|
20230831,160500,22504901650,32700,32700,32700,32700,0
|
|
20230831,160400,22504901650,32700,32700,32700,32700,0
|
|
20230831,160300,22504901650,32700,32700,32700,32700,0
|
|
20230831,160200,22504901650,32700,32700,32700,32700,0
|
|
20230831,160100,22504901650,32700,32700,32700,32700,0
|
|
20230831,160000,22504901650,32700,32700,32700,32700,0
|
|
20230831,155900,22504901650,32700,32700,32700,32700,0
|
|
20230831,155800,22504901650,32700,32700,32700,32700,0
|
|
20230831,155700,22504901650,32700,32700,32700,32700,0
|
|
20230831,155600,22504901650,32700,32700,32700,32700,0
|
|
20230831,155500,22504901650,32700,32700,32700,32700,0
|
|
20230831,155400,22504901650,32700,32700,32700,32700,0
|
|
20230831,155300,22504901650,32700,32700,32700,32700,56710
|
|
20230831,155200,22504901650,32700,32700,32700,32700,0
|
|
20230831,155100,22504901650,32700,32700,32700,32700,0
|
|
20230831,155000,22504901650,32700,32700,32700,32700,0
|
|
20230831,154900,22504901650,32700,32700,32700,32700,0
|
|
20230831,154800,22504901650,32700,32700,32700,32700,0
|
|
20230831,154700,22504901650,32700,32700,32700,32700,0
|
|
20230831,154600,22504901650,32700,32700,32700,32700,0
|
|
20230831,154500,22504901650,32700,32700,32700,32700,0
|
|
20230831,154400,22504901650,32700,32700,32700,32700,0
|
|
20230831,154300,22504901650,32700,32700,32700,32700,0
|
|
20230831,154200,22504901650,32700,32700,32700,32700,0
|
|
20230831,154100,22504901650,32700,32700,32700,32700,0
|
|
20230831,154000,22504901650,32700,32700,32700,32700,0
|
|
20230831,153900,22504901650,32700,32700,32700,32700,0
|
|
20230831,153800,22504901650,32700,32700,32700,32700,0
|
|
20230831,153700,22504901650,32700,32700,32700,32700,0
|
|
20230831,153600,22504901650,32700,32700,32700,32700,0
|
|
20230831,153500,22504901650,32700,32700,32700,32700,0
|
|
20230831,153400,22504901650,32700,32700,32700,32700,0
|
|
20230831,153300,22504901650,32700,32700,32700,32700,0
|
|
20230831,153200,22504901650,32700,32700,32700,32700,0
|
|
20230831,153100,22504901650,32700,32700,32700,32700,0
|
|
20230831,153000,22504901650,32700,32700,32700,32700,56710
|
|
20230831,152900,20650484650,32800,32800,32800,32800,0
|
|
20230831,152800,20650484650,32800,32800,32800,32800,0
|
|
20230831,152700,20650484650,32800,32800,32800,32800,0
|
|
20230831,152600,20650484650,32800,32800,32800,32800,0
|
|
20230831,152500,20650484650,32800,32800,32800,32800,0
|
|
20230831,152400,20650484650,32800,32800,32800,32800,0
|
|
20230831,152300,20650484650,32800,32800,32800,32800,0
|
|
20230831,152200,20650484650,32800,32800,32800,32800,0
|
|
20230831,152100,20650484650,32800,32800,32800,32800,0
|
|
20230831,152000,20650484650,32800,32800,32800,32800,0
|
|
20230831,151900,20650484650,32800,32800,32850,32750,5684
|
|
20230831,151800,20463944150,32800,32700,32800,32650,3700
|
|
20230831,151700,20342877600,32700,32600,32700,32600,4200
|
|
20230831,151600,20205685900,32650,32650,32650,32600,973
|
|
20230831,151500,20173939150,32650,32650,32650,32600,2350
|
|
20230831,151400,20097230200,32650,32650,32650,32600,1629
|
|
20230831,151300,20044101700,32650,32600,32650,32550,2985
|
|
20230831,151200,19946824750,32600,32650,32650,32550,2231
|
|
20230831,151100,19874084300,32650,32650,32650,32600,1156
|
|
20230831,151000,19836380750,32650,32600,32650,32550,3874
|
|
20230831,150900,19710009900,32600,32650,32650,32600,2263
|
|
20230831,150800,19636216950,32600,32600,32650,32600,1729
|
|
20230831,150700,19579830850,32650,32600,32650,32600,1125
|
|
20230831,150600,19543137300,32650,32650,32650,32600,883
|
|
20230831,150500,19514331800,32650,32650,32650,32600,481
|
|
20230831,150400,19498636750,32650,32600,32650,32600,597
|
|
20230831,150300,19479150000,32650,32650,32650,32600,1064
|
|
20230831,150200,19444454200,32600,32600,32650,32600,326
|
|
20230831,150100,19433819600,32600,32600,32650,32550,2058
|
|
20230831,150000,19366719050,32600,32600,32650,32550,2729
|
|
20230831,145900,19277719300,32600,32600,32650,32600,1286
|
|
20230831,145800,19235787750,32600,32600,32650,32600,1473
|
|
20230831,145700,19187760150,32600,32550,32650,32550,2271
|
|
20230831,145600,19113744650,32550,32650,32650,32550,1159
|
|
20230831,145500,19075955250,32650,32600,32650,32600,1075
|
|
20230831,145400,19040900700,32650,32650,32650,32600,5942
|
|
20230831,145300,18847100100,32600,32650,32650,32600,490
|
|
20230831,145200,18831123650,32600,32600,32650,32600,1953
|
|
20230831,145100,18767446800,32650,32650,32650,32600,2432
|
|
20230831,145000,18688152500,32650,32650,32650,32600,771
|
|
20230831,144900,18662991850,32650,32700,32700,32650,4024
|
|
20230831,144800,18531595200,32700,32700,32700,32650,212
|
|
20230831,144700,18524665200,32700,32700,32700,32650,1133
|
|
20230831,144600,18487638900,32650,32700,32700,32650,523
|
|
20230831,144500,18470554550,32700,32650,32700,32650,678
|
|
20230831,144400,18448385750,32650,32700,32700,32650,559
|
|
20230831,144300,18430109950,32700,32650,32700,32650,252
|
|
20230831,144200,18421873700,32700,32700,32700,32650,712
|
|
20230831,144100,18398597600,32700,32700,32700,32650,620
|
|
20230831,144000,18378328550,32650,32650,32700,32650,181
|
|
20230831,143900,18372413350,32700,32700,32700,32650,125
|
|
20230831,143800,18368330300,32700,32700,32700,32650,344
|
|
20230831,143700,18357085450,32700,32650,32700,32650,158
|
|
20230831,143600,18351922900,32700,32600,32700,32600,1481
|
|
20230831,143500,18303571650,32600,32600,32650,32600,519
|
|
20230831,143400,18286648400,32650,32600,32650,32550,1688
|
|
20230831,143300,18231622100,32600,32550,32600,32550,944
|
|
20230831,143200,18200883550,32550,32600,32600,32550,467
|
|
20230831,143100,18185673400,32600,32600,32600,32550,366
|
|
20230831,143000,18173745250,32550,32550,32600,32550,924
|
|
20230831,142900,18143624250,32550,32550,32600,32550,581
|
|
20230831,142800,18124705550,32550,32600,32600,32550,341
|
|
20230831,142700,18113595200,32600,32600,32600,32550,272
|
|
20230831,142600,18104732700,32600,32600,32600,32550,1855
|
|
20230831,142500,18044297900,32600,32600,32650,32600,4560
|
|
20230831,142400,17895627600,32550,32600,32600,32550,549
|
|
20230831,142300,17877751100,32550,32600,32600,32550,410
|
|
20230831,142200,17864400050,32600,32600,32600,32550,1611
|
|
20230831,142100,17811949250,32600,32600,32600,32550,1814
|
|
20230831,142000,17752835600,32600,32650,32650,32600,1854
|
|
20230831,141900,17692392850,32650,32600,32650,32600,259
|
|
20230831,141800,17683940350,32650,32600,32650,32600,2405
|
|
20230831,141700,17605444450,32650,32700,32700,32600,8248
|
|
20230831,141600,17336406900,32650,32650,32700,32650,237
|
|
20230831,141500,17328664750,32650,32700,32700,32650,770
|
|
20230831,141400,17303517900,32700,32700,32700,32650,608
|
|
20230831,141300,17283650050,32700,32700,32750,32650,2028
|
|
20230831,141200,17217338300,32700,32700,32750,32700,513
|
|
20230831,141100,17200560650,32750,32750,32800,32650,12461
|
|
20230831,141000,16793370650,32750,32700,32750,32700,1945
|
|
20230831,140900,16729691700,32750,32750,32800,32700,1344
|
|
20230831,140800,16685675300,32750,32750,32750,32700,507
|
|
20230831,140700,16669071550,32750,32750,32800,32700,998
|
|
20230831,140600,16636388400,32750,32700,32750,32700,2337
|
|
20230831,140500,16559863800,32700,32750,32750,32700,234
|
|
20230831,140400,16552206650,32700,32700,32750,32700,921
|
|
20230831,140300,16522087000,32700,32700,32750,32700,457
|
|
20230831,140200,16507142600,32700,32700,32750,32700,1443
|
|
20230831,140100,16459956450,32700,32750,32750,32700,501
|
|
20230831,140000,16443571750,32750,32800,32800,32700,3058
|
|
20230831,135900,16343418800,32800,32800,32800,32750,1240
|
|
20230831,135800,16302800250,32750,32750,32800,32750,68
|
|
20230831,135700,16300573200,32750,32750,32800,32750,521
|
|
20230831,135600,16283508950,32750,32750,32800,32750,528
|
|
20230831,135500,16266213400,32750,32750,32800,32750,406
|
|
20230831,135400,16252901650,32750,32850,32850,32750,1484
|
|
20230831,135300,16204226500,32800,32800,32850,32800,819
|
|
20230831,135200,16177357800,32800,32800,32800,32800,769
|
|
20230831,135100,16152134600,32850,32850,32850,32800,514
|
|
20230831,135000,16135250300,32900,32900,32900,32800,3123
|
|
20230831,134900,16032634200,32900,32850,32900,32850,763
|
|
20230831,134800,16007542650,32850,32850,32900,32850,358
|
|
20230831,134700,15995781450,32900,32850,32900,32800,130
|
|
20230831,134600,15991510350,32850,32800,32850,32800,902
|
|
20230831,134500,15961881150,32850,32850,32900,32850,3371
|
|
20230831,134400,15851043450,32850,32850,32900,32850,437
|
|
20230831,134300,15836682400,32850,32900,32900,32850,304
|
|
20230831,134200,15826691450,32850,32850,32900,32850,543
|
|
20230831,134100,15808827750,32850,32900,32900,32850,1816
|
|
20230831,134000,15749106700,32900,32900,32900,32850,451
|
|
20230831,133900,15734270650,32900,32850,32900,32850,220
|
|
20230831,133800,15727034050,32900,32900,32900,32850,58
|
|
20230831,133700,15725126650,32900,32850,32900,32850,302
|
|
20230831,133600,15715204750,32850,32850,32900,32850,383
|
|
20230831,133500,15702606500,32900,32950,32950,32850,1096
|
|
20230831,133400,15666542600,32950,32950,32950,32900,217
|
|
20230831,133300,15659398750,32900,32900,32950,32900,168
|
|
20230831,133200,15653871400,32900,32900,32950,32900,1324
|
|
20230831,133100,15610253800,32900,32900,32950,32900,440
|
|
20230831,133000,15595771300,32900,32950,32950,32900,454
|
|
20230831,132900,15580831850,32950,33000,33000,32950,1151
|
|
20230831,132800,15542890850,32950,33000,33000,32950,1254
|
|
20230831,132700,15501557850,32950,32950,32950,32900,1697
|
|
20230831,132600,15445642550,32950,32950,32950,32900,651
|
|
20230831,132500,15424219450,32900,32900,32950,32850,1682
|
|
20230831,132400,15368879450,32850,32850,32900,32850,939
|
|
20230831,132300,15338002550,32850,32850,32850,32850,172
|
|
20230831,132200,15332352350,32900,32900,32900,32850,888
|
|
20230831,132100,15303167050,32900,32850,32900,32800,1166
|
|
20230831,132000,15264838350,32850,32850,32850,32800,595
|
|
20230831,131900,15245292900,32850,32900,32900,32850,1106
|
|
20230831,131800,15208941600,32900,32800,32900,32750,5777
|
|
20230831,131700,15019367250,32800,32800,32800,32750,530
|
|
20230831,131600,15001990350,32750,32800,32800,32750,2365
|
|
20230831,131500,14924465250,32800,32850,32850,32800,812
|
|
20230831,131400,14897827700,32800,32850,32850,32800,376
|
|
20230831,131300,14885494750,32800,32850,32850,32800,152
|
|
20230831,131200,14880507800,32800,32800,32850,32800,618
|
|
20230831,131100,14860236100,32800,32800,32850,32800,338
|
|
20230831,131000,14849143350,32800,32850,32850,32800,591
|
|
20230831,130900,14829757600,32850,32800,32850,32800,247
|
|
20230831,130800,14821651250,32800,32800,32850,32800,597
|
|
20230831,130700,14802065600,32850,32800,32850,32800,713
|
|
20230831,130600,14778668550,32800,32800,32800,32800,210
|
|
20230831,130500,14771780550,32800,32800,32850,32800,54
|
|
20230831,130400,14770008650,32850,32850,32850,32800,109
|
|
20230831,130300,14766428950,32800,32800,32850,32800,577
|
|
20230831,130200,14747490200,32800,32800,32850,32800,187
|
|
20230831,130100,14741356550,32800,32800,32850,32800,61
|
|
20230831,130000,14739355300,32800,32800,32800,32750,396
|
|
20230831,125900,14726367550,32750,32800,32800,32750,285
|
|
20230831,125800,14717027850,32800,32750,32800,32700,1339
|
|
20230831,125700,14673115050,32750,32750,32800,32750,1808
|
|
20230831,125600,14613851750,32750,32750,32800,32750,282
|
|
20230831,125500,14604613750,32750,32800,32800,32750,181
|
|
20230831,125400,14598685100,32750,32750,32800,32750,907
|
|
20230831,125300,14568980350,32750,32750,32800,32750,563
|
|
20230831,125200,14550540900,32750,32800,32800,32750,535
|
|
20230831,125100,14533014750,32750,32700,32800,32700,1255
|
|
20230831,125000,14491909700,32750,32700,32750,32700,1157
|
|
20230831,124900,14454074400,32700,32650,32700,32650,56
|
|
20230831,124800,14452243650,32650,32650,32700,32650,1220
|
|
20230831,124700,14412403150,32700,32700,32700,32650,907
|
|
20230831,124600,14382788400,32700,32700,32700,32650,687
|
|
20230831,124500,14360355750,32700,32700,32700,32650,753
|
|
20230831,124400,14335766750,32650,32700,32700,32650,465
|
|
20230831,124300,14320583450,32700,32700,32700,32650,270
|
|
20230831,124200,14311755350,32700,32700,32700,32650,1465
|
|
20230831,124100,14263913250,32700,32700,32700,32650,868
|
|
20230831,124000,14235538400,32650,32650,32700,32650,1354
|
|
20230831,123900,14191323750,32650,32650,32700,32650,1555
|
|
20230831,123800,14140543600,32650,32700,32700,32650,179
|
|
20230831,123700,14134696550,32700,32650,32700,32600,2002
|
|
20230831,123600,14069287000,32650,32650,32700,32650,2955
|
|
20230831,123500,13972804200,32650,32650,32700,32650,2660
|
|
20230831,123400,13885951350,32650,32700,32750,32650,4645
|
|
20230831,123300,13734088000,32750,32700,32750,32700,592
|
|
20230831,123200,13714711650,32700,32700,32750,32700,524
|
|
20230831,123100,13697565650,32750,32700,32750,32700,1405
|
|
20230831,123000,13651580000,32700,32700,32750,32700,387
|
|
20230831,122900,13638917500,32750,32700,32750,32700,536
|
|
20230831,122800,13621372750,32750,32700,32750,32700,1285
|
|
20230831,122700,13579349000,32700,32750,32750,32700,236
|
|
20230831,122600,13571626300,32700,32700,32750,32700,2117
|
|
20230831,122500,13502396050,32700,32700,32750,32700,569
|
|
20230831,122400,13483784600,32750,32700,32750,32700,434
|
|
20230831,122300,13469579000,32700,32750,32750,32700,210
|
|
20230831,122200,13462707850,32700,32700,32750,32700,1777
|
|
20230831,122100,13404581650,32700,32750,32750,32700,1203
|
|
20230831,122000,13365241750,32750,32800,32800,32750,2801
|
|
20230831,121900,13273505700,32800,32800,32800,32750,410
|
|
20230831,121800,13260067650,32750,32750,32800,32750,649
|
|
20230831,121700,13238811050,32750,32800,32800,32750,103
|
|
20230831,121600,13235437200,32800,32750,32800,32750,632
|
|
20230831,121500,13214733850,32800,32800,32850,32750,799
|
|
20230831,121400,13188516650,32850,32800,32850,32800,52
|
|
20230831,121300,13186810850,32800,32850,32850,32750,2068
|
|
20230831,121200,13118950500,32800,32800,32850,32800,713
|
|
20230831,121100,13095553600,32800,32800,32850,32750,3014
|
|
20230831,121000,12996619950,32800,32800,32800,32750,2616
|
|
20230831,120900,12910817550,32800,32850,32850,32800,172
|
|
20230831,120800,12905170300,32850,32800,32850,32800,22
|
|
20230831,120700,12904448650,32850,32850,32850,32800,621
|
|
20230831,120600,12884076350,32800,32800,32800,32800,931
|
|
20230831,120500,12853539550,32800,32850,32850,32800,85
|
|
20230831,120400,12850748100,32800,32850,32850,32800,2756
|
|
20230831,120300,12760349750,32800,32850,32850,32800,75
|
|
20230831,120200,12757887450,32850,32850,32850,32800,248
|
|
20230831,120100,12749743600,32850,32850,32850,32800,366
|
|
20230831,120000,12737730700,32800,32800,32850,32800,2644
|
|
20230831,115900,12650986600,32800,32850,32850,32800,1372
|
|
20230831,115800,12605976000,32800,32850,32850,32800,275
|
|
20230831,115700,12596952550,32850,32850,32850,32850,94
|
|
20230831,115600,12593864650,32800,32850,32850,32800,471
|
|
20230831,115500,12578407550,32850,32850,32850,32800,416
|
|
20230831,115400,12564749050,32800,32800,32850,32800,273
|
|
20230831,115300,12555792600,32800,32800,32850,32800,166
|
|
20230831,115200,12550345750,32800,32850,32850,32800,177
|
|
20230831,115100,12544536700,32850,32900,32900,32800,256
|
|
20230831,115000,12536132900,32800,32800,32900,32750,1870
|
|
20230831,114900,12474761900,32800,32850,32900,32750,7499
|
|
20230831,114800,12228661050,32850,32900,32900,32850,156
|
|
20230831,114700,12223529750,32900,32850,32900,32850,473
|
|
20230831,114600,12207987950,32900,32850,32900,32850,442
|
|
20230831,114500,12193456900,32900,32900,32900,32850,163
|
|
20230831,114400,12188100250,32900,32900,32900,32850,674
|
|
20230831,114300,12165925900,32850,32900,32900,32850,398
|
|
20230831,114200,12152836500,32900,32900,32900,32850,1164
|
|
20230831,114100,12114546200,32900,32900,32900,32850,283
|
|
20230831,114000,12105248350,32850,32900,32900,32850,1248
|
|
20230831,113900,12064202200,32900,32900,32900,32850,123
|
|
20230831,113800,12060157850,32900,32900,32900,32850,1475
|
|
20230831,113700,12011636950,32900,32900,32900,32850,432
|
|
20230831,113600,11997425150,32900,32900,32950,32900,140
|
|
20230831,113500,11992817650,32900,32950,32950,32900,2283
|
|
20230831,113400,11917701950,32950,32900,32950,32900,256
|
|
20230831,113300,11909273050,32900,32950,32950,32900,170
|
|
20230831,113200,11903677500,32900,32900,32950,32900,389
|
|
20230831,113100,11890875650,32900,32950,32950,32900,296
|
|
20230831,113000,11881134750,32950,32900,32950,32900,1254
|
|
20230831,112900,11839875750,32900,32900,32950,32900,176
|
|
20230831,112800,11834082250,32950,32900,32950,32900,518
|
|
20230831,112700,11817036950,32900,32950,32950,32900,809
|
|
20230831,112600,11790388450,32900,32950,32950,32900,903
|
|
20230831,112500,11760674250,32950,32950,32950,32900,359
|
|
20230831,112400,11748858650,32950,32950,32950,32900,730
|
|
20230831,112300,11724814850,32950,32900,32950,32900,592
|
|
20230831,112200,11705337950,32900,32900,32950,32900,1054
|
|
20230831,112100,11670659600,32900,32950,32950,32900,1675
|
|
20230831,112000,11615534250,32900,32900,32950,32900,374
|
|
20230831,111900,11603226000,32900,32950,32950,32900,548
|
|
20230831,111800,11585187350,32900,32900,32950,32900,361
|
|
20230831,111700,11573302500,32900,32900,32950,32900,1427
|
|
20230831,111600,11526347750,32950,32950,32950,32900,2593
|
|
20230831,111500,11441035600,32950,32900,32950,32900,452
|
|
20230831,111400,11426157600,32950,32900,32950,32900,786
|
|
20230831,111300,11400296800,32950,32950,33000,32900,2957
|
|
20230831,111200,11302868050,32950,33000,33000,32950,205
|
|
20230831,111100,11296111250,32950,32950,33000,32950,139
|
|
20230831,111000,11291529350,32950,32950,33000,32950,886
|
|
20230831,110900,11262333850,32950,32950,33000,32950,889
|
|
20230831,110800,11233036950,32950,32950,33000,32950,534
|
|
20230831,110700,11215430450,32950,33000,33050,32950,2693
|
|
20230831,110600,11126584900,33000,33000,33000,33000,370
|
|
20230831,110500,11114374900,33000,33000,33050,33000,1764
|
|
20230831,110400,11056159600,33050,33050,33100,33000,2886
|
|
20230831,110300,10960835050,33100,33050,33100,33050,635
|
|
20230831,110200,10939831850,33050,33100,33100,33050,1381
|
|
20230831,110100,10894183550,33100,33100,33150,33050,864
|
|
20230831,110000,10865607850,33150,33100,33150,33100,2497
|
|
20230831,105900,10782932700,33100,33150,33200,33100,4913
|
|
20230831,105800,10620075450,33150,33100,33150,33100,783
|
|
20230831,105700,10594129500,33100,33150,33200,33100,523
|
|
20230831,105600,10576798700,33100,33100,33150,33100,241
|
|
20230831,105500,10568816100,33150,33150,33150,33100,1826
|
|
20230831,105400,10508286100,33150,33150,33200,33150,489
|
|
20230831,105300,10492071400,33150,33150,33200,33150,365
|
|
20230831,105200,10479970300,33150,33200,33200,33150,452
|
|
20230831,105100,10464986300,33150,33150,33200,33150,775
|
|
20230831,105000,10439291200,33200,33150,33200,33150,2092
|
|
20230831,104900,10369870050,33150,33150,33200,33150,535
|
|
20230831,104800,10352133300,33200,33150,33200,33150,876
|
|
20230831,104700,10323088750,33150,33150,33200,33150,391
|
|
20230831,104600,10310122600,33150,33200,33250,33150,1744
|
|
20230831,104500,10252230500,33200,33300,33300,33200,1215
|
|
20230831,104400,10211830800,33300,33300,33350,33250,1433
|
|
20230831,104300,10164115050,33350,33250,33350,33250,1407
|
|
20230831,104200,10117232500,33250,33300,33350,33250,2059
|
|
20230831,104100,10048678050,33300,33350,33400,33250,4051
|
|
20230831,104000,9913700750,33300,33350,33350,33300,7496
|
|
20230831,103900,9663795800,33350,33200,33350,33200,8343
|
|
20230831,103800,9385851400,33250,33100,33300,33050,11387
|
|
20230831,103700,9007854050,33100,33100,33100,33050,1646
|
|
20230831,103600,8953387900,33150,33050,33150,33050,922
|
|
20230831,103500,8922900000,33050,33100,33150,33050,1877
|
|
20230831,103400,8860770250,33000,33000,33100,33000,883
|
|
20230831,103300,8831578800,33100,33000,33100,33000,2786
|
|
20230831,103200,8739516800,33000,33000,33050,33000,581
|
|
20230831,103100,8720342200,33000,33000,33050,33000,870
|
|
20230831,103000,8691631500,33000,33000,33050,32950,1375
|
|
20230831,102900,8646256200,33000,32950,33050,32950,284
|
|
20230831,102800,8636883700,32950,33000,33050,32950,1430
|
|
20230831,102700,8589694100,32950,33000,33000,32950,457
|
|
20230831,102600,8574619800,33050,33000,33050,32950,715
|
|
20230831,102500,8551027450,33000,33000,33000,33000,344
|
|
20230831,102400,8539675450,33050,33000,33050,33000,989
|
|
20230831,102300,8507027700,33000,33050,33100,33000,1832
|
|
20230831,102200,8446536050,33050,33050,33050,33050,650
|
|
20230831,102100,8425053550,33050,33000,33050,33000,609
|
|
20230831,102000,8404927400,33050,33000,33050,32950,2779
|
|
20230831,101900,8313218550,32950,32950,33000,32950,466
|
|
20230831,101800,8297857900,32950,32900,32950,32900,1026
|
|
20230831,101700,8264068450,32900,32900,32950,32900,1783
|
|
20230831,101600,8205368350,32900,32900,32950,32900,1073
|
|
20230831,101500,8170021450,32900,32900,32950,32900,2009
|
|
20230831,101400,8103924650,32950,32900,32950,32900,543
|
|
20230831,101300,8086039600,32950,32950,32950,32900,281
|
|
20230831,101200,8076788450,32900,32950,33000,32900,2810
|
|
20230831,101100,7984212200,32950,33000,33050,32950,1985
|
|
20230831,101000,7918711200,33000,33000,33050,33000,1347
|
|
20230831,100900,7874260100,33000,33000,33050,33000,999
|
|
20230831,100800,7841287100,33050,33050,33050,33000,509
|
|
20230831,100700,7824483700,33000,33050,33100,33000,3220
|
|
20230831,100600,7718063250,33050,33100,33100,33050,513
|
|
20230831,100500,7701107600,33100,33150,33150,33100,3181
|
|
20230831,100400,7595777500,33100,33150,33200,33100,2447
|
|
20230831,100300,7514655750,33150,33150,33200,33150,779
|
|
20230831,100200,7488820000,33150,33100,33150,33100,1257
|
|
20230831,100100,7447182500,33200,33150,33250,33100,3513
|
|
20230831,100000,7330712650,33150,33150,33200,33100,5104
|
|
20230831,095900,7161408750,33150,33100,33200,33050,2568
|
|
20230831,095800,7076319700,33050,33050,33150,33000,3624
|
|
20230831,095700,6956434700,33050,33050,33100,33000,3494
|
|
20230831,095600,6840959850,33100,33150,33150,33100,1215
|
|
20230831,095500,6800734350,33150,33050,33150,33050,1262
|
|
20230831,095400,6758942950,33100,33250,33250,33100,5907
|
|
20230831,095300,6562798900,33200,33050,33250,33050,10347
|
|
20230831,095200,6219623450,33050,33050,33100,33050,1568
|
|
20230831,095100,6167747050,33050,33000,33050,33000,1406
|
|
20230831,095000,6121297600,33000,33000,33050,33000,6642
|
|
20230831,094900,5902004650,33000,32900,33000,32850,6403
|
|
20230831,094800,5691168950,32850,32900,32900,32850,1660
|
|
20230831,094700,5636592850,32850,32950,32950,32850,1066
|
|
20230831,094600,5601554500,32850,32900,32900,32850,4799
|
|
20230831,094500,5443678550,32850,32850,32900,32800,1972
|
|
20230831,094400,5378889250,32800,32800,32850,32800,1609
|
|
20230831,094300,5326101450,32850,32850,32850,32800,945
|
|
20230831,094200,5295087250,32850,32800,32850,32750,3340
|
|
20230831,094100,5185532700,32750,32800,32800,32750,1945
|
|
20230831,094000,5121813750,32800,32800,32800,32750,375
|
|
20230831,093900,5109514800,32750,32850,32850,32750,1023
|
|
20230831,093800,5075959800,32850,32900,32900,32800,2282
|
|
20230831,093700,5001037600,32900,32850,32900,32800,1966
|
|
20230831,093600,4936442700,32850,32850,32850,32800,1246
|
|
20230831,093500,4895534400,32850,32750,32850,32750,2899
|
|
20230831,093400,4800449300,32750,32750,32800,32750,721
|
|
20230831,093300,4776828050,32800,32750,32800,32750,752
|
|
20230831,093200,4752193200,32800,32750,32800,32700,983
|
|
20230831,093100,4719998850,32800,32700,32800,32700,1632
|
|
20230831,093000,4666563300,32700,32750,32850,32700,1782
|
|
20230831,092900,4608245450,32750,32800,32800,32700,2003
|
|
20230831,092800,4542721950,32700,32800,32850,32700,3050
|
|
20230831,092700,4442877200,32850,32850,32850,32750,2962
|
|
20230831,092600,4345652950,32800,32900,32900,32800,795
|
|
20230831,092500,4319544000,32850,32850,32900,32850,995
|
|
20230831,092400,4286814750,32850,32900,32950,32850,865
|
|
20230831,092300,4258351700,32900,32950,33000,32900,1280
|
|
20230831,092200,4216196750,32950,33000,33050,32950,5160
|
|
20230831,092100,4045954350,32950,32950,33000,32900,3622
|
|
20230831,092000,3926536750,32900,32900,32900,32800,2015
|
|
20230831,091900,3860292350,32900,32750,32900,32750,2024
|
|
20230831,091800,3793868200,32800,32750,32800,32650,1510
|
|
20230831,091700,3744449250,32750,32700,32750,32650,2065
|
|
20230831,091600,3676895700,32700,32700,32700,32650,1699
|
|
20230831,091500,3621341400,32650,32500,32700,32500,4418
|
|
20230831,091400,3477321400,32500,32750,32750,32500,14752
|
|
20230831,091300,2995991850,32750,32800,32800,32700,6283
|
|
20230831,091200,2790155350,32800,32850,32850,32700,4024
|
|
20230831,091100,2658355500,32850,33000,33000,32800,7448
|
|
20230831,091000,2413300600,33000,32850,33000,32850,2157
|
|
20230831,090900,2342279650,32850,32700,32900,32700,2708
|
|
20230831,090800,2253467500,32700,32800,32850,32700,7218
|
|
20230831,090700,2017133700,32750,32750,32800,32750,3243
|
|
20230831,090600,1910776050,32800,32800,32800,32750,1259
|
|
20230831,090500,1869496200,32750,32650,32800,32650,10509
|
|
20230831,090400,1525951550,32650,32700,32700,32650,4674
|
|
20230831,090300,1373317700,32700,32800,32850,32700,8084
|
|
20230831,090200,1108445250,32800,32950,32950,32750,5750
|
|
20230831,090100,919734600,32950,33000,33000,32750,8029
|
|
20230831,090000,656061200,33000,33050,33100,32850,19872
|