590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184700,290805162650,39900,39900,39900,39900,206513
|
|
20230801,184600,290805162650,39900,39900,39900,39900,0
|
|
20230801,184500,290805162650,39900,39900,39900,39900,0
|
|
20230801,184400,290805162650,39900,39900,39900,39900,0
|
|
20230801,184300,290805162650,39900,39900,39900,39900,0
|
|
20230801,184200,290805162650,39900,39900,39900,39900,0
|
|
20230801,184100,290805162650,39900,39900,39900,39900,0
|
|
20230801,184000,290805162650,39900,39900,39900,39900,0
|
|
20230801,183900,290805162650,39900,39900,39900,39900,0
|
|
20230801,183800,290805162650,39900,39900,39900,39900,0
|
|
20230801,183700,290805162650,39900,39900,39900,39900,0
|
|
20230801,183600,290805162650,39900,39900,39900,39900,0
|
|
20230801,183500,290805162650,39900,39900,39900,39900,0
|
|
20230801,183400,290805162650,39900,39900,39900,39900,0
|
|
20230801,183300,290805162650,39900,39900,39900,39900,0
|
|
20230801,183200,290805162650,39900,39900,39900,39900,0
|
|
20230801,183100,290805162650,39900,39900,39900,39900,0
|
|
20230801,183000,290805162650,39900,39900,39900,39900,0
|
|
20230801,182900,290805162650,39900,39900,39900,39900,0
|
|
20230801,182800,290805162650,39900,39900,39900,39900,0
|
|
20230801,182700,290805162650,39900,39900,39900,39900,0
|
|
20230801,182600,290805162650,39900,39900,39900,39900,0
|
|
20230801,182500,290805162650,39900,39900,39900,39900,0
|
|
20230801,182400,290805162650,39900,39900,39900,39900,0
|
|
20230801,182300,290805162650,39900,39900,39900,39900,0
|
|
20230801,182200,290805162650,39900,39900,39900,39900,0
|
|
20230801,182100,290805162650,39900,39900,39900,39900,0
|
|
20230801,182000,290805162650,39900,39900,39900,39900,0
|
|
20230801,181900,290805162650,39900,39900,39900,39900,0
|
|
20230801,181800,290805162650,39900,39900,39900,39900,0
|
|
20230801,181700,290805162650,39900,39900,39900,39900,206513
|
|
20230801,181600,290805162650,39900,39900,39900,39900,0
|
|
20230801,181500,290805162650,39900,39900,39900,39900,0
|
|
20230801,181400,290805162650,39900,39900,39900,39900,0
|
|
20230801,181300,290805162650,39900,39900,39900,39900,0
|
|
20230801,181200,290805162650,39900,39900,39900,39900,0
|
|
20230801,181100,290805162650,39900,39900,39900,39900,0
|
|
20230801,181000,290805162650,39900,39900,39900,39900,0
|
|
20230801,180900,290805162650,39900,39900,39900,39900,0
|
|
20230801,180800,290805162650,39900,39900,39900,39900,0
|
|
20230801,180700,290805162650,39900,39900,39900,39900,0
|
|
20230801,180600,290805162650,39900,39900,39900,39900,0
|
|
20230801,180500,290805162650,39900,39900,39900,39900,0
|
|
20230801,180400,290805162650,39900,39900,39900,39900,0
|
|
20230801,180300,290805162650,39900,39900,39900,39900,0
|
|
20230801,180200,290805162650,39900,39900,39900,39900,0
|
|
20230801,180100,290805162650,39900,39900,39900,39900,0
|
|
20230801,180000,290805162650,39900,39900,39900,39900,0
|
|
20230801,175900,290805162650,39900,39900,39900,39900,0
|
|
20230801,175800,290805162650,39900,39900,39900,39900,0
|
|
20230801,175700,290805162650,39900,39900,39900,39900,0
|
|
20230801,175600,290805162650,39900,39900,39900,39900,0
|
|
20230801,175500,290805162650,39900,39900,39900,39900,0
|
|
20230801,175400,290805162650,39900,39900,39900,39900,0
|
|
20230801,175300,290805162650,39900,39900,39900,39900,0
|
|
20230801,175200,290805162650,39900,39900,39900,39900,0
|
|
20230801,175100,290805162650,39900,39900,39900,39900,0
|
|
20230801,175000,290805162650,39900,39900,39900,39900,0
|
|
20230801,174900,290805162650,39900,39900,39900,39900,0
|
|
20230801,174800,290805162650,39900,39900,39900,39900,0
|
|
20230801,174700,290805162650,39900,39900,39900,39900,206513
|
|
20230801,174600,290805162650,39900,39900,39900,39900,0
|
|
20230801,174500,290805162650,39900,39900,39900,39900,0
|
|
20230801,174400,290805162650,39900,39900,39900,39900,0
|
|
20230801,174300,290805162650,39900,39900,39900,39900,0
|
|
20230801,174200,290805162650,39900,39900,39900,39900,0
|
|
20230801,174100,290805162650,39900,39900,39900,39900,0
|
|
20230801,174000,290805162650,39900,39900,39900,39900,0
|
|
20230801,173900,290805162650,39900,39900,39900,39900,0
|
|
20230801,173800,290805162650,39900,39900,39900,39900,0
|
|
20230801,173700,290805162650,39900,39900,39900,39900,0
|
|
20230801,173600,290805162650,39900,39900,39900,39900,0
|
|
20230801,173500,290805162650,39900,39900,39900,39900,0
|
|
20230801,173400,290805162650,39900,39900,39900,39900,0
|
|
20230801,173300,290805162650,39900,39900,39900,39900,0
|
|
20230801,173200,290805162650,39900,39900,39900,39900,0
|
|
20230801,173100,290805162650,39900,39900,39900,39900,0
|
|
20230801,173000,290805162650,39900,39900,39900,39900,0
|
|
20230801,172900,290805162650,39900,39900,39900,39900,0
|
|
20230801,172800,290805162650,39900,39900,39900,39900,0
|
|
20230801,172700,290805162650,39900,39900,39900,39900,0
|
|
20230801,172600,290805162650,39900,39900,39900,39900,0
|
|
20230801,172500,290805162650,39900,39900,39900,39900,0
|
|
20230801,172400,290805162650,39900,39900,39900,39900,0
|
|
20230801,172300,290805162650,39900,39900,39900,39900,0
|
|
20230801,172200,290805162650,39900,39900,39900,39900,0
|
|
20230801,172100,290805162650,39900,39900,39900,39900,0
|
|
20230801,172000,290805162650,39900,39900,39900,39900,0
|
|
20230801,171900,290805162650,39900,39900,39900,39900,0
|
|
20230801,171800,290805162650,39900,39900,39900,39900,0
|
|
20230801,171700,290805162650,39900,39900,39900,39900,206513
|
|
20230801,171600,290805162650,39900,39900,39900,39900,0
|
|
20230801,171500,290805162650,39900,39900,39900,39900,0
|
|
20230801,171400,290805162650,39900,39900,39900,39900,0
|
|
20230801,171300,290805162650,39900,39900,39900,39900,0
|
|
20230801,171200,290805162650,39900,39900,39900,39900,0
|
|
20230801,171100,290805162650,39900,39900,39900,39900,0
|
|
20230801,171000,290805162650,39900,39900,39900,39900,0
|
|
20230801,170900,290805162650,39900,39900,39900,39900,0
|
|
20230801,170800,290805162650,39900,39900,39900,39900,0
|
|
20230801,170700,290805162650,39900,39900,39900,39900,0
|
|
20230801,170600,290805162650,39900,39900,39900,39900,0
|
|
20230801,170500,290805162650,39900,39900,39900,39900,0
|
|
20230801,170400,290805162650,39900,39900,39900,39900,0
|
|
20230801,170300,290805162650,39900,39900,39900,39900,0
|
|
20230801,170200,290805162650,39900,39900,39900,39900,0
|
|
20230801,170100,290805162650,39900,39900,39900,39900,0
|
|
20230801,170000,290805162650,39900,39900,39900,39900,0
|
|
20230801,165900,290805162650,39900,39900,39900,39900,0
|
|
20230801,165800,290805162650,39900,39900,39900,39900,0
|
|
20230801,165700,290805162650,39900,39900,39900,39900,0
|
|
20230801,165600,290805162650,39900,39900,39900,39900,0
|
|
20230801,165500,290805162650,39900,39900,39900,39900,0
|
|
20230801,165400,290805162650,39900,39900,39900,39900,0
|
|
20230801,165300,290805162650,39900,39900,39900,39900,0
|
|
20230801,165200,290805162650,39900,39900,39900,39900,0
|
|
20230801,165100,290805162650,39900,39900,39900,39900,0
|
|
20230801,165000,290805162650,39900,39900,39900,39900,0
|
|
20230801,164900,290805162650,39900,39900,39900,39900,0
|
|
20230801,164800,290805162650,39900,39900,39900,39900,0
|
|
20230801,164700,290805162650,39900,39900,39900,39900,206513
|
|
20230801,164600,290805162650,39900,39900,39900,39900,0
|
|
20230801,164500,290805162650,39900,39900,39900,39900,0
|
|
20230801,164400,290805162650,39900,39900,39900,39900,0
|
|
20230801,164300,290805162650,39900,39900,39900,39900,0
|
|
20230801,164200,290805162650,39900,39900,39900,39900,0
|
|
20230801,164100,290805162650,39900,39900,39900,39900,0
|
|
20230801,164000,290805162650,39900,39900,39900,39900,0
|
|
20230801,163900,290805162650,39900,39900,39900,39900,0
|
|
20230801,163800,290805162650,39900,39900,39900,39900,0
|
|
20230801,163700,290805162650,39900,39900,39900,39900,0
|
|
20230801,163600,290805162650,39900,39900,39900,39900,0
|
|
20230801,163500,290805162650,39900,39900,39900,39900,0
|
|
20230801,163400,290805162650,39900,39900,39900,39900,0
|
|
20230801,163300,290805162650,39900,39900,39900,39900,0
|
|
20230801,163200,290805162650,39900,39900,39900,39900,0
|
|
20230801,163100,290805162650,39900,39900,39900,39900,0
|
|
20230801,163000,290805162650,39900,39900,39900,39900,0
|
|
20230801,162900,290805162650,39900,39900,39900,39900,0
|
|
20230801,162800,290805162650,39900,39900,39900,39900,0
|
|
20230801,162700,290805162650,39900,39900,39900,39900,0
|
|
20230801,162600,290805162650,39900,39900,39900,39900,0
|
|
20230801,162500,290805162650,39900,39900,39900,39900,0
|
|
20230801,162400,290805162650,39900,39900,39900,39900,0
|
|
20230801,162300,290805162650,39900,39900,39900,39900,0
|
|
20230801,162200,290805162650,39900,39900,39900,39900,0
|
|
20230801,162100,290805162650,39900,39900,39900,39900,0
|
|
20230801,162000,290805162650,39900,39900,39900,39900,0
|
|
20230801,161900,290805162650,39900,39900,39900,39900,0
|
|
20230801,161800,290805162650,39900,39900,39900,39900,0
|
|
20230801,161700,290805162650,39900,39900,39900,39900,206513
|
|
20230801,161600,290805162650,39900,39900,39900,39900,0
|
|
20230801,161500,290805162650,39900,39900,39900,39900,0
|
|
20230801,161400,290805162650,39900,39900,39900,39900,0
|
|
20230801,161300,290805162650,39900,39900,39900,39900,0
|
|
20230801,161200,290805162650,39900,39900,39900,39900,0
|
|
20230801,161100,290805162650,39900,39900,39900,39900,0
|
|
20230801,161000,290805162650,39900,39900,39900,39900,0
|
|
20230801,160900,290805162650,39900,39900,39900,39900,0
|
|
20230801,160800,290805162650,39900,39900,39900,39900,0
|
|
20230801,160700,290805162650,39900,39900,39900,39900,0
|
|
20230801,160600,290805162650,39900,39900,39900,39900,0
|
|
20230801,160500,290805162650,39900,39900,39900,39900,0
|
|
20230801,160400,290805162650,39900,39900,39900,39900,0
|
|
20230801,160300,290805162650,39900,39900,39900,39900,0
|
|
20230801,160200,290805162650,39900,39900,39900,39900,0
|
|
20230801,160100,290805162650,39900,39900,39900,39900,0
|
|
20230801,160000,290805162650,39900,39900,39900,39900,0
|
|
20230801,155900,290805162650,39900,39900,39900,39900,0
|
|
20230801,155800,290805162650,39900,39900,39900,39900,0
|
|
20230801,155700,290805162650,39900,39900,39900,39900,0
|
|
20230801,155600,290805162650,39900,39900,39900,39900,0
|
|
20230801,155500,290805162650,39900,39900,39900,39900,0
|
|
20230801,155400,290805162650,39900,39900,39900,39900,0
|
|
20230801,155300,290805162650,39900,39900,39900,39900,0
|
|
20230801,155200,290805162650,39900,39900,39900,39900,0
|
|
20230801,155100,290805162650,39900,39900,39900,39900,0
|
|
20230801,155000,290805162650,39900,39900,39900,39900,0
|
|
20230801,154900,290805162650,39900,39900,39900,39900,0
|
|
20230801,154800,290805162650,39900,39900,39900,39900,0
|
|
20230801,154700,290805162650,39900,39900,39900,39900,206513
|
|
20230801,154600,290805162650,39900,39900,39900,39900,0
|
|
20230801,154500,290805162650,39900,39900,39900,39900,0
|
|
20230801,154400,290805162650,39900,39900,39900,39900,0
|
|
20230801,154300,290805162650,39900,39900,39900,39900,0
|
|
20230801,154200,290805162650,39900,39900,39900,39900,0
|
|
20230801,154100,290805162650,39900,39900,39900,39900,0
|
|
20230801,154000,290805162650,39900,39900,39900,39900,0
|
|
20230801,153900,290805162650,39900,39900,39900,39900,0
|
|
20230801,153800,290805162650,39900,39900,39900,39900,0
|
|
20230801,153700,290805162650,39900,39900,39900,39900,0
|
|
20230801,153600,290805162650,39900,39900,39900,39900,0
|
|
20230801,153500,290805162650,39900,39900,39900,39900,0
|
|
20230801,153400,290805162650,39900,39900,39900,39900,0
|
|
20230801,153300,290805162650,39900,39900,39900,39900,0
|
|
20230801,153200,290805162650,39900,39900,39900,39900,0
|
|
20230801,153100,290805162650,39900,39900,39900,39900,0
|
|
20230801,153000,290805162650,39900,39900,39900,39900,206513
|
|
20230801,152900,282565293950,39900,39900,39900,39900,0
|
|
20230801,152800,282565293950,39900,39900,39900,39900,0
|
|
20230801,152700,282565293950,39900,39900,39900,39900,0
|
|
20230801,152600,282565293950,39900,39900,39900,39900,0
|
|
20230801,152500,282565293950,39900,39900,39900,39900,0
|
|
20230801,152400,282565293950,39900,39900,39900,39900,0
|
|
20230801,152300,282565293950,39900,39900,39900,39900,0
|
|
20230801,152200,282565293950,39900,39900,39900,39900,0
|
|
20230801,152100,282565293950,39900,39900,39900,39900,0
|
|
20230801,152000,282565293950,39900,39900,39900,39900,0
|
|
20230801,151900,282565293950,39900,39850,39950,39800,61218
|
|
20230801,151800,280123689750,39850,39850,39900,39800,38056
|
|
20230801,151700,278607400850,39900,39850,39900,39800,33261
|
|
20230801,151600,277281995800,39850,39950,39950,39850,12641
|
|
20230801,151500,276777654750,39900,39950,39950,39850,41335
|
|
20230801,151400,275128414300,39950,39850,39950,39800,67988
|
|
20230801,151300,272415164900,39850,39800,39850,39750,16030
|
|
20230801,151200,271777035600,39800,39750,39850,39750,26022
|
|
20230801,151100,270741680650,39750,39750,39850,39700,34706
|
|
20230801,151000,269361554900,39750,39900,39900,39750,38237
|
|
20230801,150900,267838467200,39900,39850,39900,39800,28028
|
|
20230801,150800,266721216000,39900,39850,39900,39800,25076
|
|
20230801,150700,265721947550,39850,39950,39950,39850,33543
|
|
20230801,150600,264383334450,39950,39950,39950,39750,69730
|
|
20230801,150500,261603623000,39900,39900,40000,39850,68455
|
|
20230801,150400,258869982100,39900,40000,40000,39850,76732
|
|
20230801,150300,255806006700,40000,39550,40000,39550,258347
|
|
20230801,150200,245509664100,39600,39650,39650,39550,44268
|
|
20230801,150100,243756481550,39650,39650,39750,39600,85184
|
|
20230801,150000,240376592350,39650,39500,39650,39450,84419
|
|
20230801,145900,237038188700,39500,39350,39500,39350,82116
|
|
20230801,145800,233800164550,39350,39350,39400,39250,60765
|
|
20230801,145700,231410597300,39300,39300,39350,39300,15018
|
|
20230801,145600,230819803800,39350,39300,39350,39250,17173
|
|
20230801,145500,230144291300,39300,39250,39350,39250,27244
|
|
20230801,145400,229073584200,39250,39250,39300,39250,17401
|
|
20230801,145300,228389872300,39250,39250,39300,39200,20153
|
|
20230801,145200,227599144050,39200,39350,39350,39200,35545
|
|
20230801,145100,226202652950,39350,39300,39350,39250,29808
|
|
20230801,145000,225031215750,39300,39200,39300,39150,44786
|
|
20230801,144900,223273583750,39150,39200,39200,39150,9610
|
|
20230801,144800,222897069550,39150,39200,39200,39150,10059
|
|
20230801,144700,222502884650,39150,39200,39200,39000,22385
|
|
20230801,144600,221627555350,39200,39200,39250,39150,27920
|
|
20230801,144500,220532998100,39250,39200,39300,39150,50661
|
|
20230801,144400,218545474700,39200,39200,39200,39050,50800
|
|
20230801,144300,216556148700,39150,38850,39200,38850,106749
|
|
20230801,144200,212389634450,38850,38900,38900,38850,5842
|
|
20230801,144100,212162561600,38850,38950,38950,38800,15770
|
|
20230801,144000,211549435200,38900,38950,38950,38850,10023
|
|
20230801,143900,211159550350,38900,38900,38950,38900,9603
|
|
20230801,143800,210785812950,38950,38900,38950,38900,4351
|
|
20230801,143700,210616443900,38900,38900,39000,38900,11285
|
|
20230801,143600,210176756100,38950,38950,39000,38900,31207
|
|
20230801,143500,208961216200,38950,38900,38950,38850,15251
|
|
20230801,143400,208367957000,38900,38700,38900,38700,22531
|
|
20230801,143300,207493757200,38700,38700,38750,38700,3401
|
|
20230801,143200,207362125700,38700,38800,38800,38700,6838
|
|
20230801,143100,207097224100,38800,38800,38850,38750,4951
|
|
20230801,143000,206905120350,38800,38800,38850,38800,5697
|
|
20230801,142900,206684033000,38850,38850,38850,38750,6423
|
|
20230801,142800,206434758450,38800,38800,38900,38750,6860
|
|
20230801,142700,206168359250,38750,38800,38850,38700,10300
|
|
20230801,142600,205769084600,38750,38850,38900,38750,10813
|
|
20230801,142500,205349313250,38850,38900,38900,38850,13063
|
|
20230801,142400,204841447400,38900,38700,38900,38700,24944
|
|
20230801,142300,203873708450,38750,38550,38750,38550,16733
|
|
20230801,142200,203226944650,38600,38600,38600,38550,2556
|
|
20230801,142100,203128357900,38600,38600,38600,38550,3902
|
|
20230801,142000,202977889450,38600,38550,38600,38500,5390
|
|
20230801,141900,202770111600,38500,38500,38550,38450,941
|
|
20230801,141800,202733871950,38450,38550,38550,38450,13019
|
|
20230801,141700,202232637500,38500,38500,38550,38500,1657
|
|
20230801,141600,202168789050,38550,38550,38550,38500,3616
|
|
20230801,141500,202029486700,38550,38550,38600,38500,4084
|
|
20230801,141400,201872049950,38550,38550,38600,38550,2699
|
|
20230801,141300,201767985050,38600,38550,38600,38550,4236
|
|
20230801,141200,201604620050,38600,38550,38600,38550,1941
|
|
20230801,141100,201529733900,38550,38500,38600,38500,3399
|
|
20230801,141000,201398688200,38550,38550,38600,38500,8671
|
|
20230801,140900,201064387150,38550,38650,38650,38550,11381
|
|
20230801,140800,200624991750,38650,38650,38650,38600,7697
|
|
20230801,140700,200327588100,38600,38650,38650,38600,3981
|
|
20230801,140600,200173821550,38600,38600,38650,38550,2917
|
|
20230801,140500,200061209450,38600,38650,38650,38550,4958
|
|
20230801,140400,199869856200,38600,38550,38650,38550,3170
|
|
20230801,140300,199747531500,38600,38500,38600,38450,5799
|
|
20230801,140200,199523989350,38500,38500,38500,38450,3118
|
|
20230801,140100,199404057050,38450,38500,38550,38450,4811
|
|
20230801,140000,199218899700,38500,38450,38550,38450,6675
|
|
20230801,135900,198962045700,38450,38500,38550,38400,23118
|
|
20230801,135800,198072589700,38500,38500,38550,38500,2518
|
|
20230801,135700,197975619600,38500,38500,38550,38450,5236
|
|
20230801,135600,197773987100,38450,38450,38500,38450,3500
|
|
20230801,135500,197639333750,38450,38400,38500,38400,4752
|
|
20230801,135400,197456670000,38400,38500,38500,38400,9559
|
|
20230801,135300,197089308800,38500,38600,38650,38450,10154
|
|
20230801,135200,196698083950,38650,38650,38650,38600,3965
|
|
20230801,135100,196544962850,38650,38550,38700,38550,9368
|
|
20230801,135000,196183141400,38550,38600,38650,38500,17850
|
|
20230801,134900,195494584000,38600,38600,38600,38550,3316
|
|
20230801,134800,195366653650,38550,38550,38600,38500,4238
|
|
20230801,134700,195203241900,38550,38400,38600,38400,10081
|
|
20230801,134600,194815258150,38400,38300,38400,38200,20638
|
|
20230801,134500,194025020850,38350,38400,38450,38300,20402
|
|
20230801,134400,193241965400,38400,38350,38450,38350,14642
|
|
20230801,134300,192679661600,38450,38700,38750,38300,56025
|
|
20230801,134200,190522441600,38700,38750,38850,38700,5141
|
|
20230801,134100,190323156600,38800,38900,38950,38800,14922
|
|
20230801,134000,189743126050,38900,38850,38900,38850,15257
|
|
20230801,133900,189149684400,38850,38800,38900,38750,17665
|
|
20230801,133800,188464021650,38750,38750,38800,38750,7676
|
|
20230801,133700,188166352850,38800,38800,38850,38800,8289
|
|
20230801,133600,187844660850,38850,38800,38850,38800,5742
|
|
20230801,133500,187621694250,38800,38800,38850,38800,3762
|
|
20230801,133400,187475710950,38800,38850,38850,38800,7906
|
|
20230801,133300,187168835450,38850,38850,38850,38800,7098
|
|
20230801,133200,186893174250,38800,38750,38850,38700,9051
|
|
20230801,133100,186542070650,38700,38650,38750,38600,5448
|
|
20230801,133000,186331466400,38650,38650,38650,38600,3528
|
|
20230801,132900,186195259900,38600,38550,38650,38500,7876
|
|
20230801,132800,185891391300,38550,38700,38700,38500,14160
|
|
20230801,132700,185344889800,38700,38700,38950,38650,20784
|
|
20230801,132600,184539744900,38650,38650,38950,38550,19994
|
|
20230801,132500,183765120050,38650,38800,38850,38500,42828
|
|
20230801,132400,182109826800,38850,38950,38950,38800,21430
|
|
20230801,132300,181276675050,38950,39100,39100,38900,32130
|
|
20230801,132200,180022398300,39050,38950,39100,38900,54682
|
|
20230801,132100,177889596450,38950,38800,38950,38750,22846
|
|
20230801,132000,177002061100,38800,38850,38850,38700,14915
|
|
20230801,131900,176424027500,38800,38900,38900,38800,10604
|
|
20230801,131800,176012149350,38900,38950,38950,38850,15978
|
|
20230801,131700,175390439050,38950,38950,39000,38900,23985
|
|
20230801,131600,174455992200,38950,38950,39000,38950,9251
|
|
20230801,131500,174095438150,39000,38800,39000,38800,22042
|
|
20230801,131400,173237740900,38800,38900,38950,38800,16553
|
|
20230801,131300,172594259900,38900,38950,39000,38900,20694
|
|
20230801,131200,171787913700,39000,38950,39000,38900,41978
|
|
20230801,131100,170152546050,38950,38850,38950,38850,26951
|
|
20230801,131000,169104209350,38850,38650,38900,38650,58507
|
|
20230801,130900,166835296400,38700,38700,38750,38650,6469
|
|
20230801,130800,166585019300,38700,38500,38700,38450,14952
|
|
20230801,130700,166007618550,38500,38500,38550,38450,4585
|
|
20230801,130600,165831137500,38500,38500,38550,38500,3919
|
|
20230801,130500,165680186000,38550,38600,38600,38500,7343
|
|
20230801,130400,165397124400,38600,38600,38600,38550,3823
|
|
20230801,130300,165249620000,38550,38650,38700,38550,7741
|
|
20230801,130200,164950639800,38650,38700,38750,38650,12192
|
|
20230801,130100,164479140150,38650,38700,38700,38600,7843
|
|
20230801,130000,164175880100,38650,38450,38700,38450,11118
|
|
20230801,125900,163746858750,38450,38400,38450,38300,5382
|
|
20230801,125800,163540323400,38400,38350,38400,38300,4909
|
|
20230801,125700,163352144850,38350,38350,38400,38350,3228
|
|
20230801,125600,163228343750,38400,38350,38400,38300,6768
|
|
20230801,125500,162968929900,38350,38400,38400,38300,10035
|
|
20230801,125400,162584298300,38400,38450,38500,38400,5298
|
|
20230801,125300,162380594350,38450,38300,38500,38200,10374
|
|
20230801,125200,161982500050,38200,38350,38400,38200,22259
|
|
20230801,125100,161130801100,38350,38400,38450,38350,7294
|
|
20230801,125000,160850885750,38400,38400,38500,38350,14031
|
|
20230801,124900,160312049100,38500,38600,38650,38400,20498
|
|
20230801,124800,159522659900,38650,38550,38650,38550,4232
|
|
20230801,124700,159359285700,38550,38550,38600,38500,3480
|
|
20230801,124600,159225103600,38550,38500,38600,38450,9764
|
|
20230801,124500,158849122900,38450,38500,38500,38450,5879
|
|
20230801,124400,158622900350,38450,38550,38550,38450,7694
|
|
20230801,124300,158326663600,38550,38500,38550,38450,3854
|
|
20230801,124200,158178227300,38550,38500,38550,38450,6548
|
|
20230801,124100,157926291950,38500,38500,38550,38450,5178
|
|
20230801,124000,157726961250,38500,38550,38600,38500,7106
|
|
20230801,123900,157453254900,38550,38450,38600,38450,5042
|
|
20230801,123800,157259094250,38450,38600,38650,38450,28722
|
|
20230801,123700,156152512350,38650,38600,38650,38600,5416
|
|
20230801,123600,155943359300,38600,38600,38650,38600,5820
|
|
20230801,123500,155718632100,38600,38700,38750,38600,8223
|
|
20230801,123400,155400654400,38700,38750,38850,38650,7866
|
|
20230801,123300,155095918700,38700,38950,38950,38700,17943
|
|
20230801,123200,154399281150,38950,38950,38950,38850,4689
|
|
20230801,123100,154216770850,39000,38900,39000,38800,16000
|
|
20230801,123000,153593947150,38900,39000,39000,38800,12045
|
|
20230801,122900,153125818750,38950,38950,39050,38900,32492
|
|
20230801,122800,151858835050,38950,38800,39000,38800,41233
|
|
20230801,122700,150254172950,38800,38850,38900,38800,12255
|
|
20230801,122600,149778357850,38850,38900,38900,38700,17692
|
|
20230801,122500,149091116550,38850,38700,38900,38700,17975
|
|
20230801,122400,148393758050,38700,38700,38750,38650,6789
|
|
20230801,122300,148131053550,38700,38600,38750,38550,24854
|
|
20230801,122200,147169418100,38600,38450,38600,38400,5488
|
|
20230801,122100,146958189450,38450,38500,38550,38400,10420
|
|
20230801,122000,146557402400,38500,38450,38600,38450,13875
|
|
20230801,121900,146023041100,38500,38550,38550,38400,17845
|
|
20230801,121800,145337120300,38550,38600,38600,38500,19316
|
|
20230801,121700,144592949400,38600,38600,38650,38550,12070
|
|
20230801,121600,144127333900,38600,38700,38700,38450,41565
|
|
20230801,121500,142524454750,38700,38700,38800,38650,25403
|
|
20230801,121400,141540797950,38700,38850,38950,38700,39731
|
|
20230801,121300,139999023450,38800,39000,39050,38800,42511
|
|
20230801,121200,138342817050,39050,39100,39150,39000,88522
|
|
20230801,121100,134880791250,39100,38800,39100,38700,93361
|
|
20230801,121000,131245802400,38800,38850,38850,38750,18364
|
|
20230801,120900,130533203850,38800,38800,38850,38750,34326
|
|
20230801,120800,129201680400,38800,38700,38900,38700,54283
|
|
20230801,120700,127095376650,38750,38700,38800,38600,56381
|
|
20230801,120600,124913318100,38700,38500,38700,38450,39045
|
|
20230801,120500,123407443150,38500,38300,38500,38250,42373
|
|
20230801,120400,121780414850,38250,38400,38450,38250,23982
|
|
20230801,120300,120860537000,38400,38350,38450,38300,38503
|
|
20230801,120200,119382518050,38350,38200,38350,38150,39164
|
|
20230801,120100,117883542300,38200,38150,38250,38100,25866
|
|
20230801,120000,116895377550,38150,37950,38150,37900,36612
|
|
20230801,115900,115502491100,37950,37900,37950,37900,1476
|
|
20230801,115800,115446547700,37900,37900,37950,37800,6825
|
|
20230801,115700,115188152400,37850,37900,37950,37850,7692
|
|
20230801,115600,114896824600,37900,37950,37950,37850,14501
|
|
20230801,115500,114346946350,37950,37950,38000,37900,20555
|
|
20230801,115400,113566584450,37950,37950,37950,37900,3727
|
|
20230801,115300,113425298650,37950,37900,37950,37900,11049
|
|
20230801,115200,113006092150,37950,37900,37950,37850,4198
|
|
20230801,115100,112846963750,37900,37950,37950,37850,11172
|
|
20230801,115000,112423578850,37900,37900,37950,37850,7236
|
|
20230801,114900,112149337250,37900,37800,37900,37800,6633
|
|
20230801,114800,111898292750,37850,37800,37850,37800,3821
|
|
20230801,114700,111753807000,37800,37750,37800,37750,2831
|
|
20230801,114600,111646902300,37750,37750,37800,37750,1818
|
|
20230801,114500,111578267200,37700,37700,37800,37650,6846
|
|
20230801,114400,111319976250,37650,37750,37750,37650,3541
|
|
20230801,114300,111186472900,37750,37750,37750,37700,1824
|
|
20230801,114200,111117642200,37750,37700,37750,37700,1829
|
|
20230801,114100,111048653750,37700,37700,37750,37700,1579
|
|
20230801,114000,110989075850,37700,37650,37750,37650,5241
|
|
20230801,113900,110791571100,37700,37700,37750,37650,5513
|
|
20230801,113800,110583809700,37700,37800,37800,37700,5656
|
|
20230801,113700,110370257400,37800,37800,37800,37750,7089
|
|
20230801,113600,110102332900,37750,37900,37900,37750,17218
|
|
20230801,113500,109450966650,37900,37750,37900,37700,19827
|
|
20230801,113400,108701251500,37750,37750,37750,37700,15378
|
|
20230801,113300,108120894050,37700,37650,37750,37600,14969
|
|
20230801,113200,107556753300,37650,37500,37650,37450,17260
|
|
20230801,113100,106908487900,37450,37450,37500,37400,3249
|
|
20230801,113000,106786749000,37450,37450,37500,37450,7258
|
|
20230801,112900,106514882300,37450,37500,37500,37450,3603
|
|
20230801,112800,106379834900,37500,37450,37500,37400,4401
|
|
20230801,112700,106215025100,37450,37450,37500,37400,4381
|
|
20230801,112600,106050935400,37450,37450,37450,37400,2759
|
|
20230801,112500,105947652100,37400,37350,37450,37350,3688
|
|
20230801,112400,105809766650,37350,37400,37400,37350,2005
|
|
20230801,112300,105734843550,37400,37400,37400,37350,3099
|
|
20230801,112200,105619043000,37400,37400,37400,37350,2260
|
|
20230801,112100,105534529350,37400,37300,37450,37250,11956
|
|
20230801,112000,105088140150,37300,37250,37300,37250,3949
|
|
20230801,111900,104940952250,37250,37250,37300,37250,4288
|
|
20230801,111800,104781182300,37250,37300,37300,37200,12536
|
|
20230801,111700,104314198600,37250,37250,37300,37250,4280
|
|
20230801,111600,104154676750,37250,37250,37300,37200,8631
|
|
20230801,111500,103833165250,37250,37250,37300,37200,13321
|
|
20230801,111400,103336895250,37300,37250,37300,37200,12104
|
|
20230801,111300,102886061550,37250,37250,37300,37250,20513
|
|
20230801,111200,102121922400,37250,37350,37350,37250,11283
|
|
20230801,111100,101701277800,37300,37350,37350,37300,8266
|
|
20230801,111000,101392922250,37300,37400,37450,37300,6496
|
|
20230801,110900,101150193400,37450,37400,37450,37350,4442
|
|
20230801,110800,100984041150,37450,37400,37500,37350,6395
|
|
20230801,110700,100744737550,37400,37300,37450,37250,26425
|
|
20230801,110600,99758371850,37300,37300,37350,37300,15094
|
|
20230801,110500,99195308950,37300,37400,37450,37300,23709
|
|
20230801,110400,98309295300,37400,37450,37500,37400,8962
|
|
20230801,110300,97973721800,37450,37500,37500,37450,4561
|
|
20230801,110200,97802832700,37450,37450,37500,37450,2437
|
|
20230801,110100,97711532300,37450,37450,37500,37450,3473
|
|
20230801,110000,97581445000,37450,37550,37550,37450,7356
|
|
20230801,105900,97305601200,37550,37550,37550,37500,8068
|
|
20230801,105800,97002933700,37500,37500,37550,37500,2179
|
|
20230801,105700,96921188100,37500,37550,37550,37500,2351
|
|
20230801,105600,96832953300,37550,37550,37550,37450,9960
|
|
20230801,105500,96459337800,37500,37500,37550,37500,2301
|
|
20230801,105400,96372964450,37500,37600,37600,37500,2732
|
|
20230801,105300,96270395350,37550,37550,37600,37550,4450
|
|
20230801,105200,96103222600,37500,37550,37550,37450,4990
|
|
20230801,105100,95916086800,37550,37450,37550,37450,11431
|
|
20230801,105000,95487519150,37450,37450,37500,37450,2191
|
|
20230801,104900,95405427700,37450,37500,37550,37450,2997
|
|
20230801,104800,95293098150,37450,37500,37550,37450,2761
|
|
20230801,104700,95189583550,37550,37450,37550,37450,5779
|
|
20230801,104600,94972981900,37450,37500,37550,37400,10258
|
|
20230801,104500,94588613950,37500,37600,37600,37500,7945
|
|
20230801,104400,94290307200,37550,37650,37650,37550,6099
|
|
20230801,104300,94061013300,37600,37600,37650,37550,6840
|
|
20230801,104200,93803915950,37550,37600,37600,37550,3031
|
|
20230801,104100,93690076050,37550,37600,37650,37550,3508
|
|
20230801,104000,93558179050,37650,37500,37650,37500,3591
|
|
20230801,103900,93423262850,37550,37500,37600,37500,5731
|
|
20230801,103800,93208209800,37550,37500,37550,37450,5216
|
|
20230801,103700,93012690000,37450,37500,37500,37450,3470
|
|
20230801,103600,92882675850,37500,37550,37550,37500,5240
|
|
20230801,103500,92686161150,37500,37650,37650,37500,17121
|
|
20230801,103400,92043663450,37650,37650,37700,37600,8569
|
|
20230801,103300,91721129600,37650,37650,37650,37600,3627
|
|
20230801,103200,91584617150,37650,37550,37650,37550,3651
|
|
20230801,103100,91447361500,37550,37700,37700,37500,25241
|
|
20230801,103000,90498024150,37700,37750,37800,37650,14820
|
|
20230801,102900,89938746350,37800,37750,37800,37700,5235
|
|
20230801,102800,89741143000,37750,37700,37750,37650,7255
|
|
20230801,102700,89467562250,37700,37650,37700,37650,7624
|
|
20230801,102600,89180466700,37650,37650,37700,37600,7411
|
|
20230801,102500,88901459900,37650,37650,37700,37600,11834
|
|
20230801,102400,88455715450,37700,37700,37700,37650,10864
|
|
20230801,102300,88046208400,37700,37650,37700,37650,4033
|
|
20230801,102200,87894332300,37700,37600,37700,37600,6883
|
|
20230801,102100,87635223750,37650,37700,37750,37600,12631
|
|
20230801,102000,87159345050,37700,37600,37700,37500,15564
|
|
20230801,101900,86573700400,37550,37400,37550,37350,12755
|
|
20230801,101800,86095852700,37400,37400,37400,37350,7997
|
|
20230801,101700,85797043000,37350,37400,37450,37350,9155
|
|
20230801,101600,85454753900,37400,37400,37450,37350,7211
|
|
20230801,101500,85185091350,37400,37250,37400,37250,19613
|
|
20230801,101400,84453196600,37250,37300,37350,37250,23207
|
|
20230801,101300,83588096900,37300,37350,37400,37300,14465
|
|
20230801,101200,83048211200,37300,37350,37400,37300,10253
|
|
20230801,101100,82665393350,37300,37450,37500,37300,29411
|
|
20230801,101000,81566153450,37500,37550,37550,37450,8081
|
|
20230801,100900,81263012500,37550,37450,37550,37450,5533
|
|
20230801,100800,81055439650,37450,37550,37600,37450,20641
|
|
20230801,100700,80280723050,37550,37550,37600,37500,13688
|
|
20230801,100600,79766854750,37550,37400,37600,37400,21525
|
|
20230801,100500,78959244300,37450,37450,37500,37400,12691
|
|
20230801,100400,78484235850,37450,37500,37500,37400,12050
|
|
20230801,100300,78033111100,37500,37500,37550,37400,15741
|
|
20230801,100200,77443296750,37450,37300,37450,37250,25085
|
|
20230801,100100,76506816450,37300,37350,37350,37250,42042
|
|
20230801,100000,74939564450,37300,37600,37600,37300,63284
|
|
20230801,095900,72572285750,37550,37500,37650,37500,15151
|
|
20230801,095800,72003235250,37500,37550,37600,37500,16653
|
|
20230801,095700,71378439950,37550,37650,37650,37550,12100
|
|
20230801,095600,70923580200,37650,37550,37650,37550,9891
|
|
20230801,095500,70551562900,37650,37550,37650,37450,80098
|
|
20230801,095400,67546237250,37550,37650,37700,37550,31223
|
|
20230801,095300,66371527400,37700,37750,37750,37650,16315
|
|
20230801,095200,65756992600,37750,37800,37850,37650,31324
|
|
20230801,095100,64573780150,37800,37600,37800,37600,17995
|
|
20230801,095000,63895428700,37650,37650,37700,37600,16827
|
|
20230801,094900,63262201200,37600,37750,37750,37600,19388
|
|
20230801,094800,62531940700,37700,37550,37850,37550,33496
|
|
20230801,094700,61269080500,37600,37700,37750,37500,74758
|
|
20230801,094600,58458917100,37700,37850,37900,37700,41180
|
|
20230801,094500,56904170550,37850,37850,37950,37700,42864
|
|
20230801,094400,55282659200,37800,38100,38150,37800,67498
|
|
20230801,094300,52720036150,38150,38200,38250,38100,13368
|
|
20230801,094200,52209817500,38200,38050,38250,38000,39948
|
|
20230801,094100,50688528900,38050,38300,38300,38050,39829
|
|
20230801,094000,49168242250,38250,38350,38350,38250,11318
|
|
20230801,093900,48734978450,38300,38250,38350,38200,23564
|
|
20230801,093800,47833429200,38300,38350,38350,38250,24408
|
|
20230801,093700,46898836400,38350,38500,38500,38300,36875
|
|
20230801,093600,45482576900,38550,38550,38550,38500,7314
|
|
20230801,093500,45200825550,38500,38550,38550,38500,4945
|
|
20230801,093400,45010319050,38550,38500,38550,38450,9198
|
|
20230801,093300,44656161000,38500,38450,38500,38450,9788
|
|
20230801,093200,44279488950,38450,38500,38500,38450,5728
|
|
20230801,093100,44059125800,38450,38550,38550,38450,13540
|
|
20230801,093000,43538250600,38450,38450,38600,38450,23066
|
|
20230801,092900,42649464900,38500,38400,38550,38350,31586
|
|
20230801,092800,41435910850,38350,38500,38550,38350,37041
|
|
20230801,092700,40013083900,38500,38700,38750,38450,31742
|
|
20230801,092600,38788787800,38650,38550,38700,38550,12479
|
|
20230801,092500,38306907500,38550,38700,38700,38550,18791
|
|
20230801,092400,37581545950,38700,38750,38750,38650,5089
|
|
20230801,092300,37384640500,38700,38600,38900,38600,23610
|
|
20230801,092200,36469991850,38650,38650,38700,38600,13702
|
|
20230801,092100,35940874000,38700,38650,38700,38600,21003
|
|
20230801,092000,35128996700,38600,38750,38800,38600,30374
|
|
20230801,091900,33954204050,38750,38850,38900,38700,32635
|
|
20230801,091800,32688616750,38850,38850,39000,38850,21764
|
|
20230801,091700,31842382950,38850,39000,39000,38850,18255
|
|
20230801,091600,31132344000,38900,39100,39200,38850,24921
|
|
20230801,091500,30160604550,39100,39050,39150,38850,24295
|
|
20230801,091400,29213465150,39100,39300,39300,39050,26642
|
|
20230801,091300,28169450650,39300,39300,39350,39200,30328
|
|
20230801,091200,26978419050,39250,39200,39350,39150,34992
|
|
20230801,091100,25604873900,39200,39000,39200,38900,28922
|
|
20230801,091000,24476198600,38950,39250,39300,38950,41255
|
|
20230801,090900,22864478200,39150,39450,39450,39150,50444
|
|
20230801,090800,20880087700,39450,39350,39450,39300,66509
|
|
20230801,090700,18259575700,39350,39100,39350,39050,62872
|
|
20230801,090600,15792568600,39100,39200,39300,39000,68847
|
|
20230801,090500,13096953950,39200,38600,39300,38600,64078
|
|
20230801,090400,10600663050,38600,38700,38850,38600,22708
|
|
20230801,090300,9721808850,38700,38850,38950,38700,48627
|
|
20230801,090200,7835222100,38950,38700,39000,38650,65234
|
|
20230801,090100,5302423450,38700,38400,38750,38200,56192
|
|
20230801,090000,3146695150,38400,38300,38500,38250,81753
|