642 lines
36 KiB
CSV
642 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,193800,244092349150,33550,33550,33550,33550,0
|
|
20230809,193700,244092349150,33550,33550,33550,33550,0
|
|
20230809,193600,244092349150,33550,33550,33550,33550,0
|
|
20230809,193500,244092349150,33550,33550,33550,33550,0
|
|
20230809,193400,244092349150,33550,33550,33550,33550,0
|
|
20230809,193300,244092349150,33550,33550,33550,33550,0
|
|
20230809,193200,244092349150,33550,33550,33550,33550,0
|
|
20230809,193100,244092349150,33550,33550,33550,33550,0
|
|
20230809,193000,244092349150,33550,33550,33550,33550,0
|
|
20230809,192900,244092349150,33550,33550,33550,33550,0
|
|
20230809,192800,244092349150,33550,33550,33550,33550,0
|
|
20230809,192700,244092349150,33550,33550,33550,33550,0
|
|
20230809,192600,244092349150,33550,33550,33550,33550,0
|
|
20230809,192500,244092349150,33550,33550,33550,33550,0
|
|
20230809,192400,244092349150,33550,33550,33550,33550,0
|
|
20230809,192300,244092349150,33550,33550,33550,33550,0
|
|
20230809,192200,244092349150,33550,33550,33550,33550,0
|
|
20230809,192100,244092349150,33550,33550,33550,33550,0
|
|
20230809,192000,244092349150,33550,33550,33550,33550,0
|
|
20230809,191900,244092349150,33550,33550,33550,33550,0
|
|
20230809,191800,244092349150,33550,33550,33550,33550,0
|
|
20230809,191700,244092349150,33550,33550,33550,33550,0
|
|
20230809,191600,244092349150,33550,33550,33550,33550,0
|
|
20230809,191500,244092349150,33550,33550,33550,33550,0
|
|
20230809,191400,244092349150,33550,33550,33550,33550,0
|
|
20230809,191300,244092349150,33550,33550,33550,33550,0
|
|
20230809,191200,244092349150,33550,33550,33550,33550,0
|
|
20230809,191100,244092349150,33550,33550,33550,33550,0
|
|
20230809,191000,244092349150,33550,33550,33550,33550,0
|
|
20230809,190900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,190800,244092349150,33550,33550,33550,33550,0
|
|
20230809,190700,244092349150,33550,33550,33550,33550,0
|
|
20230809,190600,244092349150,33550,33550,33550,33550,0
|
|
20230809,190500,244092349150,33550,33550,33550,33550,0
|
|
20230809,190400,244092349150,33550,33550,33550,33550,0
|
|
20230809,190300,244092349150,33550,33550,33550,33550,0
|
|
20230809,190200,244092349150,33550,33550,33550,33550,0
|
|
20230809,190100,244092349150,33550,33550,33550,33550,0
|
|
20230809,190000,244092349150,33550,33550,33550,33550,0
|
|
20230809,185900,244092349150,33550,33550,33550,33550,0
|
|
20230809,185800,244092349150,33550,33550,33550,33550,0
|
|
20230809,185700,244092349150,33550,33550,33550,33550,0
|
|
20230809,185600,244092349150,33550,33550,33550,33550,0
|
|
20230809,185500,244092349150,33550,33550,33550,33550,0
|
|
20230809,185400,244092349150,33550,33550,33550,33550,0
|
|
20230809,185300,244092349150,33550,33550,33550,33550,0
|
|
20230809,185200,244092349150,33550,33550,33550,33550,0
|
|
20230809,185100,244092349150,33550,33550,33550,33550,0
|
|
20230809,185000,244092349150,33550,33550,33550,33550,0
|
|
20230809,184900,244092349150,33550,33550,33550,33550,0
|
|
20230809,184800,244092349150,33550,33550,33550,33550,0
|
|
20230809,184700,244092349150,33550,33550,33550,33550,0
|
|
20230809,184600,244092349150,33550,33550,33550,33550,0
|
|
20230809,184500,244092349150,33550,33550,33550,33550,0
|
|
20230809,184400,244092349150,33550,33550,33550,33550,0
|
|
20230809,184300,244092349150,33550,33550,33550,33550,0
|
|
20230809,184200,244092349150,33550,33550,33550,33550,0
|
|
20230809,184100,244092349150,33550,33550,33550,33550,0
|
|
20230809,184000,244092349150,33550,33550,33550,33550,0
|
|
20230809,183900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,183800,244092349150,33550,33550,33550,33550,0
|
|
20230809,183700,244092349150,33550,33550,33550,33550,0
|
|
20230809,183600,244092349150,33550,33550,33550,33550,0
|
|
20230809,183500,244092349150,33550,33550,33550,33550,0
|
|
20230809,183400,244092349150,33550,33550,33550,33550,0
|
|
20230809,183300,244092349150,33550,33550,33550,33550,0
|
|
20230809,183200,244092349150,33550,33550,33550,33550,0
|
|
20230809,183100,244092349150,33550,33550,33550,33550,0
|
|
20230809,183000,244092349150,33550,33550,33550,33550,0
|
|
20230809,182900,244092349150,33550,33550,33550,33550,0
|
|
20230809,182800,244092349150,33550,33550,33550,33550,0
|
|
20230809,182700,244092349150,33550,33550,33550,33550,0
|
|
20230809,182600,244092349150,33550,33550,33550,33550,0
|
|
20230809,182500,244092349150,33550,33550,33550,33550,0
|
|
20230809,182400,244092349150,33550,33550,33550,33550,0
|
|
20230809,182300,244092349150,33550,33550,33550,33550,0
|
|
20230809,182200,244092349150,33550,33550,33550,33550,0
|
|
20230809,182100,244092349150,33550,33550,33550,33550,0
|
|
20230809,182000,244092349150,33550,33550,33550,33550,0
|
|
20230809,181900,244092349150,33550,33550,33550,33550,0
|
|
20230809,181800,244092349150,33550,33550,33550,33550,0
|
|
20230809,181700,244092349150,33550,33550,33550,33550,0
|
|
20230809,181600,244092349150,33550,33550,33550,33550,0
|
|
20230809,181500,244092349150,33550,33550,33550,33550,0
|
|
20230809,181400,244092349150,33550,33550,33550,33550,0
|
|
20230809,181300,244092349150,33550,33550,33550,33550,0
|
|
20230809,181200,244092349150,33550,33550,33550,33550,0
|
|
20230809,181100,244092349150,33550,33550,33550,33550,0
|
|
20230809,181000,244092349150,33550,33550,33550,33550,0
|
|
20230809,180900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,180800,244092349150,33550,33550,33550,33550,0
|
|
20230809,180700,244092349150,33550,33550,33550,33550,0
|
|
20230809,180600,244092349150,33550,33550,33550,33550,0
|
|
20230809,180500,244092349150,33550,33550,33550,33550,0
|
|
20230809,180400,244092349150,33550,33550,33550,33550,0
|
|
20230809,180300,244092349150,33550,33550,33550,33550,0
|
|
20230809,180200,244092349150,33550,33550,33550,33550,0
|
|
20230809,180100,244092349150,33550,33550,33550,33550,0
|
|
20230809,180000,244092349150,33550,33550,33550,33550,0
|
|
20230809,175900,244092349150,33550,33550,33550,33550,0
|
|
20230809,175800,244092349150,33550,33550,33550,33550,0
|
|
20230809,175700,244092349150,33550,33550,33550,33550,0
|
|
20230809,175600,244092349150,33550,33550,33550,33550,0
|
|
20230809,175500,244092349150,33550,33550,33550,33550,0
|
|
20230809,175400,244092349150,33550,33550,33550,33550,0
|
|
20230809,175300,244092349150,33550,33550,33550,33550,0
|
|
20230809,175200,244092349150,33550,33550,33550,33550,0
|
|
20230809,175100,244092349150,33550,33550,33550,33550,0
|
|
20230809,175000,244092349150,33550,33550,33550,33550,0
|
|
20230809,174900,244092349150,33550,33550,33550,33550,0
|
|
20230809,174800,244092349150,33550,33550,33550,33550,0
|
|
20230809,174700,244092349150,33550,33550,33550,33550,0
|
|
20230809,174600,244092349150,33550,33550,33550,33550,0
|
|
20230809,174500,244092349150,33550,33550,33550,33550,0
|
|
20230809,174400,244092349150,33550,33550,33550,33550,0
|
|
20230809,174300,244092349150,33550,33550,33550,33550,0
|
|
20230809,174200,244092349150,33550,33550,33550,33550,0
|
|
20230809,174100,244092349150,33550,33550,33550,33550,0
|
|
20230809,174000,244092349150,33550,33550,33550,33550,0
|
|
20230809,173900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,173800,244092349150,33550,33550,33550,33550,0
|
|
20230809,173700,244092349150,33550,33550,33550,33550,0
|
|
20230809,173600,244092349150,33550,33550,33550,33550,0
|
|
20230809,173500,244092349150,33550,33550,33550,33550,0
|
|
20230809,173400,244092349150,33550,33550,33550,33550,0
|
|
20230809,173300,244092349150,33550,33550,33550,33550,0
|
|
20230809,173200,244092349150,33550,33550,33550,33550,0
|
|
20230809,173100,244092349150,33550,33550,33550,33550,0
|
|
20230809,173000,244092349150,33550,33550,33550,33550,0
|
|
20230809,172900,244092349150,33550,33550,33550,33550,0
|
|
20230809,172800,244092349150,33550,33550,33550,33550,0
|
|
20230809,172700,244092349150,33550,33550,33550,33550,0
|
|
20230809,172600,244092349150,33550,33550,33550,33550,0
|
|
20230809,172500,244092349150,33550,33550,33550,33550,0
|
|
20230809,172400,244092349150,33550,33550,33550,33550,0
|
|
20230809,172300,244092349150,33550,33550,33550,33550,0
|
|
20230809,172200,244092349150,33550,33550,33550,33550,0
|
|
20230809,172100,244092349150,33550,33550,33550,33550,0
|
|
20230809,172000,244092349150,33550,33550,33550,33550,0
|
|
20230809,171900,244092349150,33550,33550,33550,33550,0
|
|
20230809,171800,244092349150,33550,33550,33550,33550,0
|
|
20230809,171700,244092349150,33550,33550,33550,33550,0
|
|
20230809,171600,244092349150,33550,33550,33550,33550,0
|
|
20230809,171500,244092349150,33550,33550,33550,33550,0
|
|
20230809,171400,244092349150,33550,33550,33550,33550,0
|
|
20230809,171300,244092349150,33550,33550,33550,33550,0
|
|
20230809,171200,244092349150,33550,33550,33550,33550,0
|
|
20230809,171100,244092349150,33550,33550,33550,33550,0
|
|
20230809,171000,244092349150,33550,33550,33550,33550,0
|
|
20230809,170900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,170800,244092349150,33550,33550,33550,33550,0
|
|
20230809,170700,244092349150,33550,33550,33550,33550,0
|
|
20230809,170600,244092349150,33550,33550,33550,33550,0
|
|
20230809,170500,244092349150,33550,33550,33550,33550,0
|
|
20230809,170400,244092349150,33550,33550,33550,33550,0
|
|
20230809,170300,244092349150,33550,33550,33550,33550,0
|
|
20230809,170200,244092349150,33550,33550,33550,33550,0
|
|
20230809,170100,244092349150,33550,33550,33550,33550,0
|
|
20230809,170000,244092349150,33550,33550,33550,33550,0
|
|
20230809,165900,244092349150,33550,33550,33550,33550,0
|
|
20230809,165800,244092349150,33550,33550,33550,33550,0
|
|
20230809,165700,244092349150,33550,33550,33550,33550,0
|
|
20230809,165600,244092349150,33550,33550,33550,33550,0
|
|
20230809,165500,244092349150,33550,33550,33550,33550,0
|
|
20230809,165400,244092349150,33550,33550,33550,33550,0
|
|
20230809,165300,244092349150,33550,33550,33550,33550,0
|
|
20230809,165200,244092349150,33550,33550,33550,33550,0
|
|
20230809,165100,244092349150,33550,33550,33550,33550,0
|
|
20230809,165000,244092349150,33550,33550,33550,33550,0
|
|
20230809,164900,244092349150,33550,33550,33550,33550,0
|
|
20230809,164800,244092349150,33550,33550,33550,33550,0
|
|
20230809,164700,244092349150,33550,33550,33550,33550,0
|
|
20230809,164600,244092349150,33550,33550,33550,33550,0
|
|
20230809,164500,244092349150,33550,33550,33550,33550,0
|
|
20230809,164400,244092349150,33550,33550,33550,33550,0
|
|
20230809,164300,244092349150,33550,33550,33550,33550,0
|
|
20230809,164200,244092349150,33550,33550,33550,33550,0
|
|
20230809,164100,244092349150,33550,33550,33550,33550,0
|
|
20230809,164000,244092349150,33550,33550,33550,33550,0
|
|
20230809,163900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,163800,244092349150,33550,33550,33550,33550,0
|
|
20230809,163700,244092349150,33550,33550,33550,33550,0
|
|
20230809,163600,244092349150,33550,33550,33550,33550,0
|
|
20230809,163500,244092349150,33550,33550,33550,33550,0
|
|
20230809,163400,244092349150,33550,33550,33550,33550,0
|
|
20230809,163300,244092349150,33550,33550,33550,33550,0
|
|
20230809,163200,244092349150,33550,33550,33550,33550,0
|
|
20230809,163100,244092349150,33550,33550,33550,33550,0
|
|
20230809,163000,244092349150,33550,33550,33550,33550,0
|
|
20230809,162900,244092349150,33550,33550,33550,33550,0
|
|
20230809,162800,244092349150,33550,33550,33550,33550,0
|
|
20230809,162700,244092349150,33550,33550,33550,33550,0
|
|
20230809,162600,244092349150,33550,33550,33550,33550,0
|
|
20230809,162500,244092349150,33550,33550,33550,33550,0
|
|
20230809,162400,244092349150,33550,33550,33550,33550,0
|
|
20230809,162300,244092349150,33550,33550,33550,33550,0
|
|
20230809,162200,244092349150,33550,33550,33550,33550,0
|
|
20230809,162100,244092349150,33550,33550,33550,33550,0
|
|
20230809,162000,244092349150,33550,33550,33550,33550,0
|
|
20230809,161900,244092349150,33550,33550,33550,33550,0
|
|
20230809,161800,244092349150,33550,33550,33550,33550,0
|
|
20230809,161700,244092349150,33550,33550,33550,33550,0
|
|
20230809,161600,244092349150,33550,33550,33550,33550,0
|
|
20230809,161500,244092349150,33550,33550,33550,33550,0
|
|
20230809,161400,244092349150,33550,33550,33550,33550,0
|
|
20230809,161300,244092349150,33550,33550,33550,33550,0
|
|
20230809,161200,244092349150,33550,33550,33550,33550,0
|
|
20230809,161100,244092349150,33550,33550,33550,33550,0
|
|
20230809,161000,244092349150,33550,33550,33550,33550,0
|
|
20230809,160900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,160800,244092349150,33550,33550,33550,33550,0
|
|
20230809,160700,244092349150,33550,33550,33550,33550,0
|
|
20230809,160600,244092349150,33550,33550,33550,33550,0
|
|
20230809,160500,244092349150,33550,33550,33550,33550,0
|
|
20230809,160400,244092349150,33550,33550,33550,33550,0
|
|
20230809,160300,244092349150,33550,33550,33550,33550,0
|
|
20230809,160200,244092349150,33550,33550,33550,33550,0
|
|
20230809,160100,244092349150,33550,33550,33550,33550,0
|
|
20230809,160000,244092349150,33550,33550,33550,33550,0
|
|
20230809,155900,244092349150,33550,33550,33550,33550,0
|
|
20230809,155800,244092349150,33550,33550,33550,33550,0
|
|
20230809,155700,244092349150,33550,33550,33550,33550,0
|
|
20230809,155600,244092349150,33550,33550,33550,33550,0
|
|
20230809,155500,244092349150,33550,33550,33550,33550,0
|
|
20230809,155400,244092349150,33550,33550,33550,33550,0
|
|
20230809,155300,244092349150,33550,33550,33550,33550,0
|
|
20230809,155200,244092349150,33550,33550,33550,33550,0
|
|
20230809,155100,244092349150,33550,33550,33550,33550,0
|
|
20230809,155000,244092349150,33550,33550,33550,33550,0
|
|
20230809,154900,244092349150,33550,33550,33550,33550,0
|
|
20230809,154800,244092349150,33550,33550,33550,33550,0
|
|
20230809,154700,244092349150,33550,33550,33550,33550,0
|
|
20230809,154600,244092349150,33550,33550,33550,33550,0
|
|
20230809,154500,244092349150,33550,33550,33550,33550,0
|
|
20230809,154400,244092349150,33550,33550,33550,33550,0
|
|
20230809,154300,244092349150,33550,33550,33550,33550,0
|
|
20230809,154200,244092349150,33550,33550,33550,33550,0
|
|
20230809,154100,244092349150,33550,33550,33550,33550,0
|
|
20230809,154000,244092349150,33550,33550,33550,33550,0
|
|
20230809,153900,244092349150,33550,33550,33550,33550,69794
|
|
20230809,153800,244092349150,33550,33550,33550,33550,0
|
|
20230809,153700,244092349150,33550,33550,33550,33550,0
|
|
20230809,153600,244092349150,33550,33550,33550,33550,0
|
|
20230809,153500,244092349150,33550,33550,33550,33550,0
|
|
20230809,153400,244092349150,33550,33550,33550,33550,0
|
|
20230809,153300,244092349150,33550,33550,33550,33550,0
|
|
20230809,153200,244092349150,33550,33550,33550,33550,0
|
|
20230809,153100,244092349150,33550,33550,33550,33550,0
|
|
20230809,153000,244092349150,33550,33550,33550,33550,69794
|
|
20230809,152900,241750760450,33550,33550,33550,33550,0
|
|
20230809,152800,241750760450,33550,33550,33550,33550,0
|
|
20230809,152700,241750760450,33550,33550,33550,33550,0
|
|
20230809,152600,241750760450,33550,33550,33550,33550,0
|
|
20230809,152500,241750760450,33550,33550,33550,33550,0
|
|
20230809,152400,241750760450,33550,33550,33550,33550,0
|
|
20230809,152300,241750760450,33550,33550,33550,33550,0
|
|
20230809,152200,241750760450,33550,33550,33550,33550,0
|
|
20230809,152100,241750760450,33550,33550,33550,33550,0
|
|
20230809,152000,241750760450,33550,33550,33550,33550,0
|
|
20230809,151900,241750760450,33550,33350,33800,33300,41152
|
|
20230809,151800,240369776400,33350,32700,33400,32550,26268
|
|
20230809,151700,239503304200,32650,32500,32700,32450,11323
|
|
20230809,151600,239134539950,32450,32550,32650,32350,15478
|
|
20230809,151500,238631845200,32550,32800,32800,32550,7402
|
|
20230809,151400,238389906950,32800,32500,32850,32500,10200
|
|
20230809,151300,238056250900,32550,32700,32800,32500,26360
|
|
20230809,151200,237195981900,32750,32850,32850,32700,8702
|
|
20230809,151100,236910617500,32850,33050,33250,32800,8511
|
|
20230809,151000,236629202100,33050,32950,33100,32850,7396
|
|
20230809,150900,236385245000,32950,32650,32950,32600,17279
|
|
20230809,150800,235818923350,32700,32750,32850,32400,38793
|
|
20230809,150700,234554117200,32800,33100,33500,32750,23104
|
|
20230809,150600,233788938800,33000,33550,33650,32700,49394
|
|
20230809,150500,232154101650,33550,33800,33850,33550,9296
|
|
20230809,150400,231840931900,33800,33950,34000,33700,14891
|
|
20230809,150300,231336288550,34000,33900,34000,33850,9549
|
|
20230809,150200,231011975600,33900,33950,33950,33850,14113
|
|
20230809,150100,230533029950,33950,33850,33950,33800,16695
|
|
20230809,150000,229966958450,33900,33600,33900,33600,13551
|
|
20230809,145900,229509221100,33550,33550,33600,33500,7034
|
|
20230809,145800,229273391650,33550,33550,33550,33450,5726
|
|
20230809,145700,229081488000,33500,33550,33550,33450,6003
|
|
20230809,145600,228880435500,33500,33550,33650,33450,12113
|
|
20230809,145500,228474511450,33550,33750,33750,33500,8521
|
|
20230809,145400,228187593050,33700,33650,33700,33600,7529
|
|
20230809,145300,227933961600,33650,33500,33700,33450,9815
|
|
20230809,145200,227604554500,33500,33300,33500,33300,12247
|
|
20230809,145100,227195252300,33350,33400,33400,33250,9872
|
|
20230809,145000,226866102850,33350,33100,33450,33050,19518
|
|
20230809,144900,226216126100,33050,33500,33550,32900,41660
|
|
20230809,144800,224834286850,33500,33650,33650,33500,12821
|
|
20230809,144700,224404043850,33550,33750,33800,33550,14584
|
|
20230809,144600,223912958650,33750,33850,33850,33750,4963
|
|
20230809,144500,223745237750,33800,33850,33850,33750,7056
|
|
20230809,144400,223506650700,33850,33900,33900,33800,6507
|
|
20230809,144300,223286281250,33900,33800,33900,33800,2602
|
|
20230809,144200,223198180600,33850,33800,33850,33800,5531
|
|
20230809,144100,223011020600,33800,33800,33850,33750,4814
|
|
20230809,144000,222848344550,33800,33850,33900,33750,11260
|
|
20230809,143900,222467696350,33900,33950,33950,33850,6416
|
|
20230809,143800,222250065400,33900,33800,33950,33800,10532
|
|
20230809,143700,221892949450,33800,33700,33850,33650,5098
|
|
20230809,143600,221720802250,33700,33750,33750,33650,4532
|
|
20230809,143500,221568087650,33750,33500,33750,33500,6467
|
|
20230809,143400,221350305100,33500,33900,33950,33450,22787
|
|
20230809,143300,220582351750,33950,34000,34000,33900,6863
|
|
20230809,143200,220349320700,33950,33950,34000,33900,6759
|
|
20230809,143100,220119817150,34000,33950,34000,33900,10915
|
|
20230809,143000,219749188500,34000,34000,34000,33900,18592
|
|
20230809,142900,219117738350,34000,33850,34000,33800,41628
|
|
20230809,142800,217705923350,33850,33600,33850,33600,27172
|
|
20230809,142700,216789234250,33600,33500,33600,33450,13007
|
|
20230809,142600,216352377050,33550,33250,33600,33100,18897
|
|
20230809,142500,215722385550,33250,33550,33550,33200,14127
|
|
20230809,142400,215250871550,33500,33600,33600,33450,7843
|
|
20230809,142300,214987799550,33550,33550,33600,33500,4785
|
|
20230809,142200,214827310700,33600,33600,33600,33500,10773
|
|
20230809,142100,214465550550,33600,33450,33600,33400,10935
|
|
20230809,142000,214099306900,33450,33450,33500,33300,8136
|
|
20230809,141900,213827674500,33450,33500,33600,33400,6727
|
|
20230809,141800,213602356200,33600,33400,33600,33350,9390
|
|
20230809,141700,213287341250,33400,33650,33650,33350,13265
|
|
20230809,141600,212842598450,33550,33600,33650,33550,10864
|
|
20230809,141500,212477352400,33600,33500,33600,33400,22553
|
|
20230809,141400,211721529550,33500,33250,33550,33250,32895
|
|
20230809,141300,210621880300,33300,33250,33300,33200,11069
|
|
20230809,141200,210253573400,33250,33150,33300,33150,21245
|
|
20230809,141100,209547535400,33200,33100,33200,33050,11666
|
|
20230809,141000,209161042500,33150,33000,33200,32950,8732
|
|
20230809,140900,208871882350,33000,33200,33200,33000,15574
|
|
20230809,140800,208355628150,33200,33050,33200,33050,14222
|
|
20230809,140700,207884566500,33050,32800,33100,32800,10571
|
|
20230809,140600,207536062950,32850,33000,33000,32750,12107
|
|
20230809,140500,207137668800,33000,33000,33100,32950,26180
|
|
20230809,140400,206272971750,33000,32800,33000,32800,26493
|
|
20230809,140300,205399940350,32800,32650,32850,32650,17437
|
|
20230809,140200,204828676950,32650,32500,32650,32450,8834
|
|
20230809,140100,204540890400,32450,32500,32550,32350,10090
|
|
20230809,140000,204213541400,32500,32550,32550,32500,4040
|
|
20230809,135900,204082140050,32550,32600,32650,32550,5246
|
|
20230809,135800,203911139100,32650,32600,32650,32600,2436
|
|
20230809,135700,203831692750,32650,32550,32650,32500,3071
|
|
20230809,135600,203731630800,32600,32650,32650,32550,2346
|
|
20230809,135500,203655157950,32650,32650,32700,32550,5091
|
|
20230809,135400,203488969850,32600,32450,32650,32450,3134
|
|
20230809,135300,203386894050,32500,32700,32700,32450,7950
|
|
20230809,135200,203128163750,32650,32700,32750,32650,8231
|
|
20230809,135100,202859028400,32700,32700,32750,32550,12930
|
|
20230809,135000,202436561450,32700,32550,32700,32500,11500
|
|
20230809,134900,202061275100,32550,32450,32550,32450,7993
|
|
20230809,134800,201801421600,32450,32250,32450,32250,6050
|
|
20230809,134700,201605435450,32250,32250,32300,32200,3403
|
|
20230809,134600,201495690650,32250,32350,32350,32250,3454
|
|
20230809,134500,201384233000,32350,32400,32400,32300,4767
|
|
20230809,134400,201229952400,32400,32500,32500,32300,8679
|
|
20230809,134300,200948722750,32450,32400,32500,32400,2908
|
|
20230809,134200,200854357600,32450,32350,32450,32350,6633
|
|
20230809,134100,200639467200,32400,32300,32450,32250,15484
|
|
20230809,134000,200138572200,32300,32300,32350,32250,3465
|
|
20230809,133900,200026625300,32300,32200,32300,32150,9509
|
|
20230809,133800,199719973900,32200,32100,32200,32100,6366
|
|
20230809,133700,199515213650,32050,32100,32100,32050,3113
|
|
20230809,133600,199415305800,32150,31900,32150,31850,4897
|
|
20230809,133500,199258684050,31900,31950,32000,31900,7465
|
|
20230809,133400,199020413850,32000,31950,32000,31950,3572
|
|
20230809,133300,198906267800,31950,32000,32050,31950,2574
|
|
20230809,133200,198823978050,32050,32050,32050,32000,3027
|
|
20230809,133100,198727096100,32000,32050,32100,32000,2030
|
|
20230809,133000,198662089450,32050,32050,32100,32000,3329
|
|
20230809,132900,198555484050,32100,32050,32100,31950,2631
|
|
20230809,132800,198471247000,32100,32050,32150,32050,1576
|
|
20230809,132700,198420663100,32100,32050,32100,32000,2519
|
|
20230809,132600,198339986200,32050,31900,32100,31900,4884
|
|
20230809,132500,198183776850,31950,32000,32050,31900,6709
|
|
20230809,132400,197969552000,32000,32150,32150,32000,5847
|
|
20230809,132300,197782225950,32150,32100,32250,32050,3551
|
|
20230809,132200,197668024300,32100,32100,32150,32050,3289
|
|
20230809,132100,197562457150,32100,32100,32100,32050,1863
|
|
20230809,132000,197502714550,32100,32050,32100,32050,1660
|
|
20230809,131900,197449466200,32050,32050,32100,32000,4569
|
|
20230809,131800,197303028850,32050,32150,32150,32050,3453
|
|
20230809,131700,197192234600,32150,32200,32250,32150,2301
|
|
20230809,131600,197118201150,32200,32300,32350,32150,5610
|
|
20230809,131500,196937273300,32350,32300,32350,32250,8447
|
|
20230809,131400,196664219050,32350,32350,32400,32150,7282
|
|
20230809,131300,196429092000,32300,32000,32350,31900,6984
|
|
20230809,131200,196204547000,31900,32100,32100,31900,5736
|
|
20230809,131100,196021015050,32100,31850,32100,31850,6431
|
|
20230809,131000,195815354200,31850,32100,32250,31850,11179
|
|
20230809,130900,195457129950,32100,32650,32700,32100,28804
|
|
20230809,130800,194524425900,32650,32400,32650,32350,16955
|
|
20230809,130700,193973432250,32350,32350,32400,32250,9913
|
|
20230809,130600,193652958650,32350,32200,32350,32200,6560
|
|
20230809,130500,193441218750,32250,32150,32250,32100,2882
|
|
20230809,130400,193348518750,32150,32200,32250,32050,7462
|
|
20230809,130300,193108691000,32200,32250,32300,32200,13461
|
|
20230809,130200,192674612750,32300,32050,32350,32000,14603
|
|
20230809,130100,192204261200,32050,31850,32100,31800,11267
|
|
20230809,130000,191844082350,31850,31850,31950,31750,7259
|
|
20230809,125900,191612780650,31900,32000,32050,31850,10423
|
|
20230809,125800,191279863500,32000,32150,32200,31950,14371
|
|
20230809,125700,190818927400,32150,32000,32200,31900,18968
|
|
20230809,125600,190211151050,31950,31700,32000,31700,13623
|
|
20230809,125500,189777375850,31700,31650,31750,31550,12436
|
|
20230809,125400,189383922150,31600,31450,31650,31400,7599
|
|
20230809,125300,189144287100,31450,31350,31450,31300,4626
|
|
20230809,125200,188999115850,31400,31500,31550,31250,9341
|
|
20230809,125100,188705420300,31500,31250,31550,31200,23382
|
|
20230809,125000,187972887800,31200,31150,31250,31150,3225
|
|
20230809,124900,187872216600,31200,31250,31300,31100,9060
|
|
20230809,124800,187589550250,31250,31300,31300,31250,4049
|
|
20230809,124700,187462877750,31250,31250,31300,31200,4361
|
|
20230809,124600,187326610300,31250,31200,31250,31150,3913
|
|
20230809,124500,187204529300,31200,31250,31250,31200,6045
|
|
20230809,124400,187015742350,31250,31150,31250,31100,5953
|
|
20230809,124300,186830102200,31150,31000,31200,30950,5470
|
|
20230809,124200,186660104700,31000,30950,31050,30950,6887
|
|
20230809,124100,186446723950,31000,31050,31100,30950,6484
|
|
20230809,124000,186245577550,31100,31250,31250,31050,13808
|
|
20230809,123900,185815012650,31250,31150,31250,31000,10044
|
|
20230809,123800,185502297500,31150,31200,31250,31100,6040
|
|
20230809,123700,185313924950,31200,31100,31200,31000,2812
|
|
20230809,123600,185226429150,31100,30950,31100,30900,4870
|
|
20230809,123500,185075478300,30950,31050,31050,30900,7470
|
|
20230809,123400,184844204600,31000,31150,31200,30950,6012
|
|
20230809,123300,184657420200,31200,31000,31250,30950,10114
|
|
20230809,123200,184342329600,31000,30850,31000,30800,6412
|
|
20230809,123100,184144530700,30850,31050,31050,30750,18389
|
|
20230809,123000,183576875950,31100,31150,31200,30950,14611
|
|
20230809,122900,183122821800,31100,30850,31150,30800,24858
|
|
20230809,122800,182353247550,30850,31050,31100,30850,17070
|
|
20230809,122700,181825175750,31100,31150,31200,30950,38504
|
|
20230809,122600,180630205750,31150,31250,31400,31150,14958
|
|
20230809,122500,180163107150,31250,31350,31350,31100,15271
|
|
20230809,122400,179686935350,31350,31450,31550,31250,16579
|
|
20230809,122300,179165849500,31450,31600,31650,31450,7551
|
|
20230809,122200,178927513150,31650,31650,31650,31600,2934
|
|
20230809,122100,178834750000,31650,31800,31850,31650,7266
|
|
20230809,122000,178603997200,31800,31450,31800,31450,12120
|
|
20230809,121900,178220191900,31500,31250,31600,31150,27277
|
|
20230809,121800,177364454800,31250,31750,31750,31250,27197
|
|
20230809,121700,176507957550,31750,31700,31800,31650,10335
|
|
20230809,121600,176180111650,31700,31750,31800,31700,12076
|
|
20230809,121500,175796694350,31750,31500,31850,31500,17336
|
|
20230809,121400,175248991750,31600,32050,32100,31500,44374
|
|
20230809,121300,173837386200,32100,32200,32200,32050,2202
|
|
20230809,121200,173766690200,32150,32150,32200,32100,1975
|
|
20230809,121100,173703241850,32150,32150,32150,32100,2745
|
|
20230809,121000,173615044850,32150,32200,32200,32100,3889
|
|
20230809,120900,173490028350,32200,32150,32200,32150,1322
|
|
20230809,120800,173447486650,32200,32150,32200,32150,1550
|
|
20230809,120700,173397594950,32150,32050,32200,32050,1861
|
|
20230809,120600,173337858200,32100,32200,32250,32100,6489
|
|
20230809,120500,173129123650,32250,32300,32350,32200,2184
|
|
20230809,120400,173058664700,32300,32250,32350,32200,2186
|
|
20230809,120300,172988076150,32250,32150,32300,32150,4383
|
|
20230809,120200,172846827700,32100,32150,32200,32100,2745
|
|
20230809,120100,172758654100,32100,32200,32200,32100,5801
|
|
20230809,120000,172572144400,32200,32250,32250,32150,2430
|
|
20230809,115900,172493918700,32200,32300,32300,32200,2819
|
|
20230809,115800,172402987600,32350,32350,32350,32250,3109
|
|
20230809,115700,172302604150,32350,32350,32400,32350,1762
|
|
20230809,115600,172245555950,32350,32350,32400,32300,2595
|
|
20230809,115500,172161609900,32350,32300,32350,32250,2441
|
|
20230809,115400,172082771950,32300,32300,32350,32250,4312
|
|
20230809,115300,171943444550,32250,32300,32300,32250,1484
|
|
20230809,115200,171895575850,32250,32200,32350,32150,3570
|
|
20230809,115100,171780508000,32250,32150,32250,32150,2172
|
|
20230809,115000,171710621750,32150,32300,32300,32150,4865
|
|
20230809,114900,171553841950,32300,32250,32300,32150,2887
|
|
20230809,114800,171460814200,32300,32150,32300,32100,3133
|
|
20230809,114700,171359982700,32200,32400,32400,32000,24235
|
|
20230809,114600,170581455150,32300,32450,32600,32300,9238
|
|
20230809,114500,170281844400,32450,32500,32550,32400,7844
|
|
20230809,114400,170027343200,32500,32550,32600,32500,3497
|
|
20230809,114300,169913524300,32550,32700,32700,32550,5117
|
|
20230809,114200,169746589650,32750,32800,32850,32650,7228
|
|
20230809,114100,169509820350,32850,32800,32900,32750,12083
|
|
20230809,114000,169113202450,32800,32850,32850,32700,11086
|
|
20230809,113900,168749989500,32850,32800,32850,32700,22653
|
|
20230809,113800,168007496400,32800,32450,32800,32350,17727
|
|
20230809,113700,167429301300,32450,32500,32550,32350,9706
|
|
20230809,113600,167114303350,32500,32450,32550,32400,8347
|
|
20230809,113500,166843119200,32450,32400,32450,32300,5681
|
|
20230809,113400,166659300400,32400,32350,32400,32300,4442
|
|
20230809,113300,166515620300,32300,32350,32400,32300,2226
|
|
20230809,113200,166443601300,32350,32300,32400,32300,1729
|
|
20230809,113100,166387664700,32350,32300,32350,32300,2034
|
|
20230809,113000,166321937950,32350,32300,32350,32300,3450
|
|
20230809,112900,166210463850,32300,32400,32400,32250,4263
|
|
20230809,112800,166072760400,32400,32300,32400,32300,1750
|
|
20230809,112700,166016149550,32300,32300,32400,32250,3900
|
|
20230809,112600,165890115000,32300,32350,32400,32250,6211
|
|
20230809,112500,165689371900,32350,32400,32400,32300,4960
|
|
20230809,112400,165528934850,32400,32450,32500,32350,9666
|
|
20230809,112300,165215524950,32500,32350,32500,32350,9722
|
|
20230809,112200,164900186900,32400,32450,32500,32350,9802
|
|
20230809,112100,164582171950,32450,32300,32450,32250,5903
|
|
20230809,112000,164391058950,32250,32200,32350,32150,5929
|
|
20230809,111900,164199892800,32200,32300,32350,32150,7424
|
|
20230809,111800,163960431400,32300,32350,32400,32300,4172
|
|
20230809,111700,163825537650,32350,32450,32450,32250,19103
|
|
20230809,111600,163208260900,32400,32250,32400,32200,7438
|
|
20230809,111500,162968084850,32250,32150,32250,32100,6230
|
|
20230809,111400,162767595950,32150,32350,32400,32150,8464
|
|
20230809,111300,162494448350,32400,32400,32450,32300,8874
|
|
20230809,111200,162207063550,32400,32350,32450,32300,7241
|
|
20230809,111100,161972734700,32300,32200,32350,32200,7883
|
|
20230809,111000,161718199450,32250,31900,32350,31900,18079
|
|
20230809,110900,161137890600,31900,31950,32050,31850,16739
|
|
20230809,110800,160602589950,32000,31950,32000,31750,39977
|
|
20230809,110700,159328872400,31950,32150,32200,31950,44360
|
|
20230809,110600,157907148450,32200,32400,32400,32150,19205
|
|
20230809,110500,157287734700,32400,32400,32450,32300,8194
|
|
20230809,110400,157022473900,32450,32500,32500,32350,11889
|
|
20230809,110300,156637243350,32450,32600,32750,32450,35920
|
|
20230809,110200,155465344750,32600,32350,32600,32350,15301
|
|
20230809,110100,154968164600,32350,32300,32400,32250,14523
|
|
20230809,110000,154499242700,32300,32300,32350,32100,52516
|
|
20230809,105900,152808818900,32300,32600,32650,32250,49726
|
|
20230809,105800,151196965000,32650,32950,32950,32650,28488
|
|
20230809,105700,150262572650,32900,32900,32950,32850,5026
|
|
20230809,105600,150097263900,32800,32950,32950,32750,12922
|
|
20230809,105500,149672765350,32950,32800,32950,32700,20958
|
|
20230809,105400,148984694200,32800,32850,32850,32550,37002
|
|
20230809,105300,147774389650,32850,33100,33200,32800,22403
|
|
20230809,105200,147035310150,33050,33000,33200,32850,24965
|
|
20230809,105100,146212356050,33000,33250,33300,33000,37140
|
|
20230809,105000,144982045700,33300,33400,33500,33250,18353
|
|
20230809,104900,144370226600,33400,33550,33600,33400,10551
|
|
20230809,104800,144017005000,33550,33800,33800,33550,14868
|
|
20230809,104700,143516741650,33800,33400,33900,33400,27314
|
|
20230809,104600,142596030100,33400,33500,33600,33400,5264
|
|
20230809,104500,142419779050,33550,33400,33600,33400,3591
|
|
20230809,104400,142299523800,33400,33650,33650,33400,8985
|
|
20230809,104300,141998509750,33600,33650,33700,33600,3241
|
|
20230809,104200,141889543550,33650,33650,33750,33600,6349
|
|
20230809,104100,141675734050,33700,33650,33700,33550,6462
|
|
20230809,104000,141458434950,33700,33700,33750,33650,4203
|
|
20230809,103900,141316814550,33700,33750,33750,33550,6293
|
|
20230809,103800,141104814500,33800,33500,33850,33350,16339
|
|
20230809,103700,140555690800,33500,33650,33750,33350,29331
|
|
20230809,103600,139572558150,33650,33850,33900,33650,18127
|
|
20230809,103500,138960548500,33900,33900,33950,33850,12777
|
|
20230809,103400,138527605400,33950,33900,34000,33900,4725
|
|
20230809,103300,138367221850,33900,34000,34000,33900,7773
|
|
20230809,103200,138103252550,33950,34050,34100,33950,12778
|
|
20230809,103100,137668759250,34050,34100,34150,33950,13706
|
|
20230809,103000,137202361950,34100,34200,34250,34100,17554
|
|
20230809,102900,136602466950,34150,34250,34250,34100,18002
|
|
20230809,102800,135986899150,34250,34200,34300,34100,25757
|
|
20230809,102700,135105775300,34200,34200,34300,34100,26695
|
|
20230809,102600,134192081850,34250,34200,34300,34100,70826
|
|
20230809,102500,131767194900,34200,33850,34300,33800,173247
|
|
20230809,102400,125865537850,33850,33800,33900,33700,32785
|
|
20230809,102300,124755654250,33800,33650,33900,33600,51931
|
|
20230809,102200,122999843200,33650,33650,33700,33500,10482
|
|
20230809,102100,122647377700,33600,33650,33700,33600,8792
|
|
20230809,102000,122351364100,33650,33500,33700,33400,18636
|
|
20230809,101900,121726289450,33500,33450,33500,33250,17221
|
|
20230809,101800,121151843700,33500,33650,33700,33450,11310
|
|
20230809,101700,120772309200,33650,33750,33750,33650,11334
|
|
20230809,101600,120390321600,33750,33600,33800,33500,38164
|
|
20230809,101500,119102995650,33600,33500,33650,33500,11971
|
|
20230809,101400,118701082700,33500,33450,33700,33450,29603
|
|
20230809,101300,117706257150,33400,33500,33500,33300,12034
|
|
20230809,101200,117304028100,33500,33600,33650,33400,28041
|
|
20230809,101100,116363775400,33600,33400,33700,33350,56302
|
|
20230809,101000,114477319500,33400,33200,33400,33000,19869
|
|
20230809,100900,113817621300,33200,33350,33400,33150,21389
|
|
20230809,100800,113105614050,33300,32750,33350,32700,33312
|
|
20230809,100700,112003195350,32750,32950,33100,32700,17631
|
|
20230809,100600,111422687150,32900,33350,33450,32850,28120
|
|
20230809,100500,110489019350,33400,33050,33450,33000,35836
|
|
20230809,100400,109298032650,33050,32900,33100,32900,9178
|
|
20230809,100300,108995164100,32950,33050,33050,32850,10947
|
|
20230809,100200,108634258650,33050,33050,33050,32950,13984
|
|
20230809,100100,108172553300,33050,32750,33100,32650,30481
|
|
20230809,100000,107169408600,32800,32500,32800,32400,15333
|
|
20230809,095900,106668773700,32500,32500,32550,32400,6762
|
|
20230809,095800,106449465400,32550,32450,32600,32400,7223
|
|
20230809,095700,106214822950,32400,32300,32500,32250,16676
|
|
20230809,095600,105675637650,32250,32700,32700,32250,28800
|
|
20230809,095500,104740820300,32700,32750,32800,32650,6095
|
|
20230809,095400,104541311850,32750,32700,32800,32650,6750
|
|
20230809,095300,104320463550,32700,32550,32700,32550,8299
|
|
20230809,095200,104049768100,32550,32650,32650,32500,10322
|
|
20230809,095100,103713495600,32600,32800,32800,32500,12631
|
|
20230809,095000,103301905250,32750,32500,32750,32500,12921
|
|
20230809,094900,102880716600,32500,32700,32800,32450,28318
|
|
20230809,094800,101956851650,32700,32850,32900,32700,15905
|
|
20230809,094700,101436070350,32850,33050,33100,32850,14575
|
|
20230809,094600,100954902850,33050,32950,33200,32900,17653
|
|
20230809,094500,100371503050,33000,32800,33000,32700,14589
|
|
20230809,094400,99892064550,32850,32750,32850,32650,16118
|
|
20230809,094300,99364908350,32750,32900,32900,32550,31953
|
|
20230809,094200,98320334900,32800,33350,33450,32600,46057
|
|
20230809,094100,96799068200,33400,33100,33400,33100,23919
|
|
20230809,094000,96003826050,33100,33750,33800,33100,39538
|
|
20230809,093900,94676580950,33700,33600,33750,33500,25968
|
|
20230809,093800,93803317700,33600,33900,33900,33500,42420
|
|
20230809,093700,92371826900,33850,33900,33900,33700,72846
|
|
20230809,093600,89908410650,33900,33600,33900,33350,79797
|
|
20230809,093500,87222209300,33600,32950,33600,32900,67738
|
|
20230809,093400,84959248600,32950,32900,32950,32750,19278
|
|
20230809,093300,84325909600,32850,33050,33050,32600,28976
|
|
20230809,093200,83375805500,33000,33250,33500,33000,59866
|
|
20230809,093100,81379625800,33300,33150,33300,32850,49105
|
|
20230809,093000,79751489550,33100,32550,33250,32550,64866
|
|
20230809,092900,77612705600,32550,32450,32650,32400,16475
|
|
20230809,092800,77076280850,32400,32350,32700,32350,21838
|
|
20230809,092700,76365608800,32400,32250,32400,31900,41086
|
|
20230809,092600,75047739900,32300,32900,33000,32200,64785
|
|
20230809,092500,72944752250,32900,32700,33500,32650,199390
|
|
20230809,092400,66343144250,32750,32450,32950,32400,72163
|
|
20230809,092300,63976210850,32450,32000,32650,32000,44724
|
|
20230809,092200,62526226150,32050,32000,32150,32000,19640
|
|
20230809,092100,61896379100,32000,32250,32300,31950,20342
|
|
20230809,092000,61244213700,32250,32250,32550,32150,28724
|
|
20230809,091900,60314138300,32250,32200,32250,31900,29662
|
|
20230809,091800,59362702750,32150,32300,32350,31700,52333
|
|
20230809,091700,57687202250,32300,32700,32950,32000,96431
|
|
20230809,091600,54545151300,32700,32650,32750,32250,46076
|
|
20230809,091500,53044530550,32650,32250,32850,32150,79001
|
|
20230809,091400,50473681550,32200,32100,32300,31650,39651
|
|
20230809,091300,49203912950,32250,31900,32350,31550,42060
|
|
20230809,091200,47859911350,31950,32600,32800,31700,72224
|
|
20230809,091100,45527378500,32600,32850,33000,32100,133683
|
|
20230809,091000,41150580450,32800,31700,32900,31700,159377
|
|
20230809,090900,36039387050,31750,30550,31750,30550,79056
|
|
20230809,090800,33572943850,30600,31000,31200,30500,69960
|
|
20230809,090700,31422375500,30950,30800,31400,30750,52180
|
|
20230809,090600,29799127450,30800,31450,31600,30700,74352
|
|
20230809,090500,27483238200,31300,31400,32000,31300,114400
|
|
20230809,090400,23851233250,31400,31150,31800,30350,145546
|
|
20230809,090300,19324463450,31300,31600,33300,31150,285886
|
|
20230809,090200,10072646600,31400,31900,31900,31250,316465
|
|
20230809,090100,0,26450,26450,26450,26450,0
|
|
20230809,090000,0,26450,26450,26450,26450,0
|