578 lines
32 KiB
CSV
578 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183500,178186322650,27350,27350,27350,27350,27436
|
|
20230803,183400,178186322650,27350,27350,27350,27350,0
|
|
20230803,183300,178186322650,27350,27350,27350,27350,0
|
|
20230803,183200,178186322650,27350,27350,27350,27350,0
|
|
20230803,183100,178186322650,27350,27350,27350,27350,0
|
|
20230803,183000,178186322650,27350,27350,27350,27350,0
|
|
20230803,182900,178186322650,27350,27350,27350,27350,0
|
|
20230803,182800,178186322650,27350,27350,27350,27350,0
|
|
20230803,182700,178186322650,27350,27350,27350,27350,0
|
|
20230803,182600,178186322650,27350,27350,27350,27350,0
|
|
20230803,182500,178186322650,27350,27350,27350,27350,0
|
|
20230803,182400,178186322650,27350,27350,27350,27350,0
|
|
20230803,182300,178186322650,27350,27350,27350,27350,0
|
|
20230803,182200,178186322650,27350,27350,27350,27350,0
|
|
20230803,182100,178186322650,27350,27350,27350,27350,0
|
|
20230803,182000,178186322650,27350,27350,27350,27350,0
|
|
20230803,181900,178186322650,27350,27350,27350,27350,0
|
|
20230803,181800,178186322650,27350,27350,27350,27350,0
|
|
20230803,181700,178186322650,27350,27350,27350,27350,0
|
|
20230803,181600,178186322650,27350,27350,27350,27350,0
|
|
20230803,181500,178186322650,27350,27350,27350,27350,0
|
|
20230803,181400,178186322650,27350,27350,27350,27350,0
|
|
20230803,181300,178186322650,27350,27350,27350,27350,0
|
|
20230803,181200,178186322650,27350,27350,27350,27350,0
|
|
20230803,181100,178186322650,27350,27350,27350,27350,0
|
|
20230803,181000,178186322650,27350,27350,27350,27350,0
|
|
20230803,180900,178186322650,27350,27350,27350,27350,0
|
|
20230803,180800,178186322650,27350,27350,27350,27350,0
|
|
20230803,180700,178186322650,27350,27350,27350,27350,0
|
|
20230803,180600,178186322650,27350,27350,27350,27350,0
|
|
20230803,180500,178186322650,27350,27350,27350,27350,27436
|
|
20230803,180400,178186322650,27350,27350,27350,27350,0
|
|
20230803,180300,178186322650,27350,27350,27350,27350,0
|
|
20230803,180200,178186322650,27350,27350,27350,27350,0
|
|
20230803,180100,178186322650,27350,27350,27350,27350,0
|
|
20230803,180000,178186322650,27350,27350,27350,27350,0
|
|
20230803,175900,178186322650,27350,27350,27350,27350,0
|
|
20230803,175800,178186322650,27350,27350,27350,27350,0
|
|
20230803,175700,178186322650,27350,27350,27350,27350,0
|
|
20230803,175600,178186322650,27350,27350,27350,27350,0
|
|
20230803,175500,178186322650,27350,27350,27350,27350,0
|
|
20230803,175400,178186322650,27350,27350,27350,27350,0
|
|
20230803,175300,178186322650,27350,27350,27350,27350,0
|
|
20230803,175200,178186322650,27350,27350,27350,27350,0
|
|
20230803,175100,178186322650,27350,27350,27350,27350,0
|
|
20230803,175000,178186322650,27350,27350,27350,27350,0
|
|
20230803,174900,178186322650,27350,27350,27350,27350,0
|
|
20230803,174800,178186322650,27350,27350,27350,27350,0
|
|
20230803,174700,178186322650,27350,27350,27350,27350,0
|
|
20230803,174600,178186322650,27350,27350,27350,27350,0
|
|
20230803,174500,178186322650,27350,27350,27350,27350,0
|
|
20230803,174400,178186322650,27350,27350,27350,27350,0
|
|
20230803,174300,178186322650,27350,27350,27350,27350,0
|
|
20230803,174200,178186322650,27350,27350,27350,27350,0
|
|
20230803,174100,178186322650,27350,27350,27350,27350,0
|
|
20230803,174000,178186322650,27350,27350,27350,27350,0
|
|
20230803,173900,178186322650,27350,27350,27350,27350,0
|
|
20230803,173800,178186322650,27350,27350,27350,27350,0
|
|
20230803,173700,178186322650,27350,27350,27350,27350,0
|
|
20230803,173600,178186322650,27350,27350,27350,27350,0
|
|
20230803,173500,178186322650,27350,27350,27350,27350,27436
|
|
20230803,173400,178186322650,27350,27350,27350,27350,0
|
|
20230803,173300,178186322650,27350,27350,27350,27350,0
|
|
20230803,173200,178186322650,27350,27350,27350,27350,0
|
|
20230803,173100,178186322650,27350,27350,27350,27350,0
|
|
20230803,173000,178186322650,27350,27350,27350,27350,0
|
|
20230803,172900,178186322650,27350,27350,27350,27350,0
|
|
20230803,172800,178186322650,27350,27350,27350,27350,0
|
|
20230803,172700,178186322650,27350,27350,27350,27350,0
|
|
20230803,172600,178186322650,27350,27350,27350,27350,0
|
|
20230803,172500,178186322650,27350,27350,27350,27350,0
|
|
20230803,172400,178186322650,27350,27350,27350,27350,0
|
|
20230803,172300,178186322650,27350,27350,27350,27350,0
|
|
20230803,172200,178186322650,27350,27350,27350,27350,0
|
|
20230803,172100,178186322650,27350,27350,27350,27350,0
|
|
20230803,172000,178186322650,27350,27350,27350,27350,0
|
|
20230803,171900,178186322650,27350,27350,27350,27350,0
|
|
20230803,171800,178186322650,27350,27350,27350,27350,0
|
|
20230803,171700,178186322650,27350,27350,27350,27350,0
|
|
20230803,171600,178186322650,27350,27350,27350,27350,0
|
|
20230803,171500,178186322650,27350,27350,27350,27350,0
|
|
20230803,171400,178186322650,27350,27350,27350,27350,0
|
|
20230803,171300,178186322650,27350,27350,27350,27350,0
|
|
20230803,171200,178186322650,27350,27350,27350,27350,0
|
|
20230803,171100,178186322650,27350,27350,27350,27350,0
|
|
20230803,171000,178186322650,27350,27350,27350,27350,0
|
|
20230803,170900,178186322650,27350,27350,27350,27350,0
|
|
20230803,170800,178186322650,27350,27350,27350,27350,0
|
|
20230803,170700,178186322650,27350,27350,27350,27350,0
|
|
20230803,170600,178186322650,27350,27350,27350,27350,0
|
|
20230803,170500,178186322650,27350,27350,27350,27350,27436
|
|
20230803,170400,178186322650,27350,27350,27350,27350,0
|
|
20230803,170300,178186322650,27350,27350,27350,27350,0
|
|
20230803,170200,178186322650,27350,27350,27350,27350,0
|
|
20230803,170100,178186322650,27350,27350,27350,27350,0
|
|
20230803,170000,178186322650,27350,27350,27350,27350,0
|
|
20230803,165900,178186322650,27350,27350,27350,27350,0
|
|
20230803,165800,178186322650,27350,27350,27350,27350,0
|
|
20230803,165700,178186322650,27350,27350,27350,27350,0
|
|
20230803,165600,178186322650,27350,27350,27350,27350,0
|
|
20230803,165500,178186322650,27350,27350,27350,27350,0
|
|
20230803,165400,178186322650,27350,27350,27350,27350,0
|
|
20230803,165300,178186322650,27350,27350,27350,27350,0
|
|
20230803,165200,178186322650,27350,27350,27350,27350,0
|
|
20230803,165100,178186322650,27350,27350,27350,27350,0
|
|
20230803,165000,178186322650,27350,27350,27350,27350,0
|
|
20230803,164900,178186322650,27350,27350,27350,27350,0
|
|
20230803,164800,178186322650,27350,27350,27350,27350,0
|
|
20230803,164700,178186322650,27350,27350,27350,27350,0
|
|
20230803,164600,178186322650,27350,27350,27350,27350,0
|
|
20230803,164500,178186322650,27350,27350,27350,27350,0
|
|
20230803,164400,178186322650,27350,27350,27350,27350,0
|
|
20230803,164300,178186322650,27350,27350,27350,27350,0
|
|
20230803,164200,178186322650,27350,27350,27350,27350,0
|
|
20230803,164100,178186322650,27350,27350,27350,27350,0
|
|
20230803,164000,178186322650,27350,27350,27350,27350,0
|
|
20230803,163900,178186322650,27350,27350,27350,27350,0
|
|
20230803,163800,178186322650,27350,27350,27350,27350,0
|
|
20230803,163700,178186322650,27350,27350,27350,27350,0
|
|
20230803,163600,178186322650,27350,27350,27350,27350,0
|
|
20230803,163500,178186322650,27350,27350,27350,27350,27436
|
|
20230803,163400,178186322650,27350,27350,27350,27350,0
|
|
20230803,163300,178186322650,27350,27350,27350,27350,0
|
|
20230803,163200,178186322650,27350,27350,27350,27350,0
|
|
20230803,163100,178186322650,27350,27350,27350,27350,0
|
|
20230803,163000,178186322650,27350,27350,27350,27350,0
|
|
20230803,162900,178186322650,27350,27350,27350,27350,0
|
|
20230803,162800,178186322650,27350,27350,27350,27350,0
|
|
20230803,162700,178186322650,27350,27350,27350,27350,0
|
|
20230803,162600,178186322650,27350,27350,27350,27350,0
|
|
20230803,162500,178186322650,27350,27350,27350,27350,0
|
|
20230803,162400,178186322650,27350,27350,27350,27350,0
|
|
20230803,162300,178186322650,27350,27350,27350,27350,0
|
|
20230803,162200,178186322650,27350,27350,27350,27350,0
|
|
20230803,162100,178186322650,27350,27350,27350,27350,0
|
|
20230803,162000,178186322650,27350,27350,27350,27350,0
|
|
20230803,161900,178186322650,27350,27350,27350,27350,0
|
|
20230803,161800,178186322650,27350,27350,27350,27350,0
|
|
20230803,161700,178186322650,27350,27350,27350,27350,0
|
|
20230803,161600,178186322650,27350,27350,27350,27350,0
|
|
20230803,161500,178186322650,27350,27350,27350,27350,0
|
|
20230803,161400,178186322650,27350,27350,27350,27350,0
|
|
20230803,161300,178186322650,27350,27350,27350,27350,0
|
|
20230803,161200,178186322650,27350,27350,27350,27350,0
|
|
20230803,161100,178186322650,27350,27350,27350,27350,0
|
|
20230803,161000,178186322650,27350,27350,27350,27350,0
|
|
20230803,160900,178186322650,27350,27350,27350,27350,0
|
|
20230803,160800,178186322650,27350,27350,27350,27350,0
|
|
20230803,160700,178186322650,27350,27350,27350,27350,0
|
|
20230803,160600,178186322650,27350,27350,27350,27350,0
|
|
20230803,160500,178186322650,27350,27350,27350,27350,27436
|
|
20230803,160400,178186322650,27350,27350,27350,27350,0
|
|
20230803,160300,178186322650,27350,27350,27350,27350,0
|
|
20230803,160200,178186322650,27350,27350,27350,27350,0
|
|
20230803,160100,178186322650,27350,27350,27350,27350,0
|
|
20230803,160000,178186322650,27350,27350,27350,27350,0
|
|
20230803,155900,178186322650,27350,27350,27350,27350,0
|
|
20230803,155800,178186322650,27350,27350,27350,27350,0
|
|
20230803,155700,178186322650,27350,27350,27350,27350,0
|
|
20230803,155600,178186322650,27350,27350,27350,27350,0
|
|
20230803,155500,178186322650,27350,27350,27350,27350,0
|
|
20230803,155400,178186322650,27350,27350,27350,27350,0
|
|
20230803,155300,178186322650,27350,27350,27350,27350,0
|
|
20230803,155200,178186322650,27350,27350,27350,27350,0
|
|
20230803,155100,178186322650,27350,27350,27350,27350,0
|
|
20230803,155000,178186322650,27350,27350,27350,27350,0
|
|
20230803,154900,178186322650,27350,27350,27350,27350,0
|
|
20230803,154800,178186322650,27350,27350,27350,27350,0
|
|
20230803,154700,178186322650,27350,27350,27350,27350,0
|
|
20230803,154600,178186322650,27350,27350,27350,27350,0
|
|
20230803,154500,178186322650,27350,27350,27350,27350,0
|
|
20230803,154400,178186322650,27350,27350,27350,27350,0
|
|
20230803,154300,178186322650,27350,27350,27350,27350,0
|
|
20230803,154200,178186322650,27350,27350,27350,27350,0
|
|
20230803,154100,178186322650,27350,27350,27350,27350,0
|
|
20230803,154000,178186322650,27350,27350,27350,27350,0
|
|
20230803,153900,178186322650,27350,27350,27350,27350,0
|
|
20230803,153800,178186322650,27350,27350,27350,27350,0
|
|
20230803,153700,178186322650,27350,27350,27350,27350,0
|
|
20230803,153600,178186322650,27350,27350,27350,27350,0
|
|
20230803,153500,178186322650,27350,27350,27350,27350,27436
|
|
20230803,153400,178186322650,27350,27350,27350,27350,0
|
|
20230803,153300,178186322650,27350,27350,27350,27350,0
|
|
20230803,153200,178186322650,27350,27350,27350,27350,0
|
|
20230803,153100,178186322650,27350,27350,27350,27350,0
|
|
20230803,153000,178186322650,27350,27350,27350,27350,27436
|
|
20230803,152900,177435948050,27350,27350,27350,27350,0
|
|
20230803,152800,177435948050,27350,27350,27350,27350,0
|
|
20230803,152700,177435948050,27350,27350,27350,27350,0
|
|
20230803,152600,177435948050,27350,27350,27350,27350,0
|
|
20230803,152500,177435948050,27350,27350,27350,27350,0
|
|
20230803,152400,177435948050,27350,27350,27350,27350,0
|
|
20230803,152300,177435948050,27350,27350,27350,27350,0
|
|
20230803,152200,177435948050,27350,27350,27350,27350,0
|
|
20230803,152100,177435948050,27350,27350,27350,27350,0
|
|
20230803,152000,177435948050,27350,27350,27350,27350,0
|
|
20230803,151900,177435948050,27350,27150,27450,26950,23212
|
|
20230803,151800,176807669500,27100,27000,27200,27000,7192
|
|
20230803,151700,176612798550,27000,27250,27450,27000,18837
|
|
20230803,151600,176102168450,27200,27350,27350,27050,12877
|
|
20230803,151500,175751971150,27300,27600,27700,27300,9186
|
|
20230803,151400,175499228000,27600,27850,27850,27350,9564
|
|
20230803,151300,175235897700,27800,27650,27800,27500,8150
|
|
20230803,151200,175010529000,27600,27800,27950,27200,16175
|
|
20230803,151100,174565146600,27800,28150,28150,27500,22699
|
|
20230803,151000,173933033450,28150,28500,28550,28050,16752
|
|
20230803,150900,173460472650,28500,28250,28800,28150,11125
|
|
20230803,150800,173143892650,28350,29000,29000,28250,13604
|
|
20230803,150700,172753905500,28950,29200,29250,28950,6698
|
|
20230803,150600,172559226050,29200,29050,29400,28950,9265
|
|
20230803,150500,172289996500,29050,29450,29500,29050,12050
|
|
20230803,150400,171938423200,29400,29650,29700,29300,3471
|
|
20230803,150300,171836065350,29650,29650,29700,29500,1127
|
|
20230803,150200,171802708650,29700,29850,29850,29600,3977
|
|
20230803,150100,171684350500,29850,29600,29850,29550,5016
|
|
20230803,150000,171535203300,29600,29500,29650,29400,4492
|
|
20230803,145900,171402675800,29500,29100,29750,29100,9891
|
|
20230803,145800,171111819050,29100,29550,29550,29050,8385
|
|
20230803,145700,170866661250,29550,29350,29800,29300,7948
|
|
20230803,145600,170631995200,29350,29550,29700,29350,4112
|
|
20230803,145500,170510672550,29550,29550,29850,29400,11501
|
|
20230803,145400,170170596550,29600,29850,29850,29550,6922
|
|
20230803,145300,169965216150,29850,30100,30100,29850,6126
|
|
20230803,145200,169781393200,30100,30100,30150,30050,1522
|
|
20230803,145100,169735580150,30100,30100,30150,30050,2718
|
|
20230803,145000,169653785900,30100,30150,30200,30100,1203
|
|
20230803,144900,169617573950,30100,30000,30200,30000,1427
|
|
20230803,144800,169574660200,30000,30050,30100,30000,4619
|
|
20230803,144700,169436029800,30050,30300,30350,30000,5551
|
|
20230803,144600,169268621200,30350,30450,30450,30350,4245
|
|
20230803,144500,169139587200,30450,30550,30550,30400,5451
|
|
20230803,144400,168973469750,30550,30500,30650,30500,2771
|
|
20230803,144300,168888809250,30550,30700,30750,30550,3616
|
|
20230803,144200,168777868300,30700,30800,30800,30550,6814
|
|
20230803,144100,168568719650,30800,30500,30800,30450,6531
|
|
20230803,144000,168368770800,30550,30500,30650,30450,4671
|
|
20230803,143900,168225949200,30500,30400,30550,30350,4056
|
|
20230803,143800,168102541500,30400,30350,30600,30350,5431
|
|
20230803,143700,167937076100,30350,30250,30350,30150,3369
|
|
20230803,143600,167835267800,30250,30350,30350,30250,2327
|
|
20230803,143500,167764797250,30350,30400,30450,30250,3954
|
|
20230803,143400,167644761800,30400,30350,30450,30300,6343
|
|
20230803,143300,167451944750,30350,30150,30350,30100,1849
|
|
20230803,143200,167396027900,30100,30200,30300,30100,3265
|
|
20230803,143100,167297465200,30300,30300,30400,30150,4297
|
|
20230803,143000,167167382800,30300,29900,30550,29850,16450
|
|
20230803,142900,166671485600,29900,29850,29900,29800,5929
|
|
20230803,142800,166494553100,29850,29800,29900,29800,1998
|
|
20230803,142700,166434911900,29800,29900,29900,29750,3881
|
|
20230803,142600,166319153200,29850,29900,29900,29850,896
|
|
20230803,142500,166292382600,29900,29850,29900,29800,1508
|
|
20230803,142400,166247392250,29850,29750,29850,29700,1750
|
|
20230803,142300,166195274950,29750,29650,29850,29650,4019
|
|
20230803,142200,166075849150,29650,29900,29900,29600,7735
|
|
20230803,142100,165846057450,29900,30000,30100,29800,3911
|
|
20230803,142000,165729006850,30000,30000,30150,30000,5407
|
|
20230803,141900,165566412650,30000,30100,30150,30000,1908
|
|
20230803,141800,165509075150,30000,30050,30200,30000,4940
|
|
20230803,141700,165360472150,30050,30000,30050,29950,2033
|
|
20230803,141600,165299468300,30000,30000,30000,29950,2065
|
|
20230803,141500,165237579300,30000,30050,30100,29900,4934
|
|
20230803,141400,165089608050,30000,30000,30100,29750,6293
|
|
20230803,141300,164901225100,30000,29300,30200,29300,10260
|
|
20230803,141200,164595210050,29350,29250,29500,29200,6641
|
|
20230803,141100,164400168900,29250,29500,29500,28950,19011
|
|
20230803,141000,163846894600,29550,29550,29700,29350,13002
|
|
20230803,140900,163462927050,29500,29250,29800,29250,10214
|
|
20230803,140800,163161216400,29350,29900,29900,29000,18756
|
|
20230803,140700,162610785950,29850,29900,30100,29450,16138
|
|
20230803,140600,162131808050,29950,30200,30200,29900,5700
|
|
20230803,140500,161960648150,30200,30050,30250,30050,2245
|
|
20230803,140400,161892927700,30100,30050,30200,30000,4641
|
|
20230803,140300,161753224700,30000,30350,30350,29950,10788
|
|
20230803,140200,161428473850,30350,30200,30400,30100,9651
|
|
20230803,140100,161136445500,30200,30550,30550,29850,18666
|
|
20230803,140000,160573639050,30500,30400,30550,30400,2070
|
|
20230803,135900,160510538300,30450,30400,30550,30400,4464
|
|
20230803,135800,160374717450,30450,30600,30650,30400,5871
|
|
20230803,135700,160195788600,30600,30700,30700,30500,2836
|
|
20230803,135600,160109017500,30750,30700,30800,30650,891
|
|
20230803,135500,160081641550,30650,30550,30700,30500,5843
|
|
20230803,135400,159902864800,30550,30700,30700,30550,3692
|
|
20230803,135300,159789816600,30700,30850,30850,30500,6435
|
|
20230803,135200,159592714600,30850,30950,30950,30700,2787
|
|
20230803,135100,159506730300,30950,30850,30950,30750,3250
|
|
20230803,135000,159406551850,30800,31000,31050,30800,5741
|
|
20230803,134900,159229086950,31000,31050,31100,30700,6413
|
|
20230803,134800,159031247150,31100,31050,31100,30900,2259
|
|
20230803,134700,158961176900,31000,31200,31200,30950,2911
|
|
20230803,134600,158870898950,31200,30950,31250,30950,2883
|
|
20230803,134500,158781145450,30950,31100,31150,30900,2370
|
|
20230803,134400,158707623700,31150,30900,31250,30850,8775
|
|
20230803,134300,158435101950,30900,30850,30900,30700,3357
|
|
20230803,134200,158331605600,30800,30700,30950,30500,10688
|
|
20230803,134100,158003725800,30800,30950,31000,30700,8044
|
|
20230803,134000,157755669250,30950,30950,31050,30950,2315
|
|
20230803,133900,157683945600,31100,31150,31150,30800,3804
|
|
20230803,133800,157565932750,31050,30750,31200,30750,6677
|
|
20230803,133700,157358883800,30700,31150,31400,30650,13133
|
|
20230803,133600,156951936950,31200,31700,31700,31050,7394
|
|
20230803,133500,156719686650,31750,31800,31850,31700,4393
|
|
20230803,133400,156580119700,31850,31950,32000,31800,9420
|
|
20230803,133300,156279284350,32000,31750,32000,31700,11429
|
|
20230803,133200,155914939850,31750,31800,31800,31650,6406
|
|
20230803,133100,155711540000,31800,31650,31850,31600,8884
|
|
20230803,133000,155429612450,31650,31650,31650,31600,2665
|
|
20230803,132900,155345342300,31650,31550,31700,31450,4168
|
|
20230803,132800,155213771850,31550,31600,31700,31500,3608
|
|
20230803,132700,155099664150,31600,31750,31750,31400,8504
|
|
20230803,132600,154831288700,31750,31650,31800,31600,10227
|
|
20230803,132500,154506754300,31650,31200,31700,31150,17751
|
|
20230803,132400,153947858900,31200,31200,31300,31200,4779
|
|
20230803,132300,153798511100,31250,31100,31250,31100,3388
|
|
20230803,132200,153692941600,31050,31000,31100,30950,1828
|
|
20230803,132100,153636224100,30950,31000,31050,30950,1172
|
|
20230803,132000,153599924200,31050,31000,31050,30950,1111
|
|
20230803,131900,153565481400,31000,31050,31100,31000,1945
|
|
20230803,131800,153505128850,31050,31150,31200,31000,1984
|
|
20230803,131700,153443456700,31150,31200,31200,31100,2622
|
|
20230803,131600,153361747900,31200,31150,31250,31150,3067
|
|
20230803,131500,153266016500,31150,31150,31200,31100,4070
|
|
20230803,131400,153139291200,31150,31200,31400,31100,10147
|
|
20230803,131300,152821779200,31200,31000,31200,30850,4740
|
|
20230803,131200,152674786250,31000,30900,31050,30850,9056
|
|
20230803,131100,152394500400,30900,30950,31000,30800,2373
|
|
20230803,131000,152321132700,30950,30900,31000,30800,3530
|
|
20230803,130900,152212030450,30850,30750,30850,30650,3263
|
|
20230803,130800,152111821250,30750,30750,30750,30650,2529
|
|
20230803,130700,152034084000,30750,30750,30750,30550,2991
|
|
20230803,130600,151942351800,30750,30950,31100,30750,5016
|
|
20230803,130500,151786875150,31000,30550,31000,30550,6811
|
|
20230803,130400,151577286300,30550,30550,30600,30350,1742
|
|
20230803,130300,151524167900,30600,30300,30600,30250,6013
|
|
20230803,130200,151341397150,30300,30600,30600,30200,3788
|
|
20230803,130100,151226145250,30600,30600,30800,30550,9749
|
|
20230803,130000,150927377450,30550,29800,30600,29500,15637
|
|
20230803,125900,150459324900,29850,30900,30950,29750,28421
|
|
20230803,125800,149597831600,30900,31200,31200,30900,5386
|
|
20230803,125700,149430665500,31200,31150,31300,31050,4046
|
|
20230803,125600,149304659150,31300,31300,31300,30900,9980
|
|
20230803,125500,148994958200,31300,31450,31550,31300,2879
|
|
20230803,125400,148904492600,31400,31350,31550,31300,5548
|
|
20230803,125300,148729988800,31300,31150,31400,31100,4061
|
|
20230803,125200,148603460950,31150,31400,31450,31150,4659
|
|
20230803,125100,148457607000,31350,31450,31500,31050,7990
|
|
20230803,125000,148207780550,31450,31800,31850,31450,7623
|
|
20230803,124900,147966414550,31800,31650,31800,31500,21165
|
|
20230803,124800,147297061050,31700,30950,31900,30850,23710
|
|
20230803,124700,146552253700,30900,30850,30950,30800,4816
|
|
20230803,124600,146403539350,30850,31000,31050,30700,6768
|
|
20230803,124500,146194915100,31000,30700,31100,30650,13692
|
|
20230803,124400,145771631350,30700,30700,30950,30300,8794
|
|
20230803,124300,145502766050,30700,31000,31050,30500,15315
|
|
20230803,124200,145031479550,31050,31150,31250,30900,7947
|
|
20230803,124100,144784864200,31200,31200,31400,30950,12621
|
|
20230803,124000,144391987150,31200,30900,31350,30300,20824
|
|
20230803,123900,143750257350,30950,31800,31850,30850,27295
|
|
20230803,123800,142895917800,31850,30450,31900,30400,38193
|
|
20230803,123700,141699242350,30500,29650,30500,29650,20932
|
|
20230803,123600,141069709300,29700,29250,30350,29100,41966
|
|
20230803,123500,139815302300,29250,29700,29700,28000,52961
|
|
20230803,123400,138273306550,30650,30650,30650,30650,0
|
|
20230803,123300,138273306550,30650,31100,31150,30650,15154
|
|
20230803,123200,137805838000,31100,31450,31800,31000,22984
|
|
20230803,123100,137087062450,31350,31700,32300,31350,22823
|
|
20230803,123000,136358015450,31750,32600,32750,30650,41549
|
|
20230803,122900,135042639900,32600,32550,32900,32500,8559
|
|
20230803,122800,134763279800,32550,33200,33250,32500,14149
|
|
20230803,122700,134297020950,33200,33250,33250,33000,16471
|
|
20230803,122600,133751484400,33250,32700,33250,32500,18322
|
|
20230803,122500,133149693500,32700,33250,33250,32700,12594
|
|
20230803,122400,132734259400,33200,33100,33300,33100,10406
|
|
20230803,122300,132388744700,33100,33250,33350,32900,15831
|
|
20230803,122200,131864687600,33250,33300,33350,33000,22133
|
|
20230803,122100,131130066850,33300,33050,33900,32800,40356
|
|
20230803,122000,129784241000,33050,33850,33900,32650,42280
|
|
20230803,121900,128370973700,33800,34050,34050,33700,28578
|
|
20230803,121800,127401255600,34050,34050,34050,34050,0
|
|
20230803,121700,127401255600,34050,34050,34050,34050,0
|
|
20230803,121600,127401255600,34050,33750,34050,33700,40978
|
|
20230803,121500,126011989850,33700,32900,34000,32900,64862
|
|
20230803,121400,123833637250,32900,32750,33000,32650,23826
|
|
20230803,121300,123053196900,32800,33250,33350,32550,34114
|
|
20230803,121200,121929902950,33250,32500,33300,32450,41636
|
|
20230803,121100,120559795950,32450,32200,32500,32150,21723
|
|
20230803,121000,119855733350,32150,32100,32300,32000,13299
|
|
20230803,120900,119428230300,32050,32150,32250,31850,30991
|
|
20230803,120800,118435387600,32150,32200,32400,32100,21416
|
|
20230803,120700,117744982300,32200,32000,32250,31800,34916
|
|
20230803,120600,116628452250,32000,31400,32000,31350,24849
|
|
20230803,120500,115838969800,31450,31700,31700,31250,14778
|
|
20230803,120400,115373485650,31700,31700,31800,31300,24913
|
|
20230803,120300,114587181950,31800,31350,31800,31300,39160
|
|
20230803,120200,113349676500,31350,31100,31400,31000,10882
|
|
20230803,120100,113010108600,31150,30900,31200,30850,14835
|
|
20230803,120000,112549683500,30850,30700,30900,30700,4458
|
|
20230803,115900,112412382050,30750,30650,30850,30650,1538
|
|
20230803,115800,112365095450,30650,30500,30800,30500,2783
|
|
20230803,115700,112279687050,30500,30350,30650,30300,3899
|
|
20230803,115600,112161198200,30300,30200,30450,30200,2206
|
|
20230803,115500,112094269850,30300,30200,30300,30050,5639
|
|
20230803,115400,111923989050,30200,30600,30650,30150,5429
|
|
20230803,115300,111758998950,30600,30650,30700,30600,2072
|
|
20230803,115200,111695473950,30650,30700,30750,30600,2819
|
|
20230803,115100,111609007050,30700,30350,30800,30350,10815
|
|
20230803,115000,111278405500,30400,30300,30650,30200,10739
|
|
20230803,114900,110952398950,30350,30750,30850,30300,8327
|
|
20230803,114800,110697706850,30750,31150,31150,30450,14565
|
|
20230803,114700,110249721250,31100,31250,31400,30950,12146
|
|
20230803,114600,109871093050,31250,31300,31500,31200,11526
|
|
20230803,114500,109509530200,31250,31200,31700,31100,27665
|
|
20230803,114400,108640474350,31250,30700,31250,30700,13329
|
|
20230803,114300,108227805450,30700,31150,31300,30500,13440
|
|
20230803,114200,107811816550,31200,30950,31200,30950,16496
|
|
20230803,114100,107299096950,31000,30500,31100,30400,17135
|
|
20230803,114000,106771025350,30550,30400,30600,30350,5584
|
|
20230803,113900,106600708300,30300,30600,30600,30000,6053
|
|
20230803,113800,106417464600,30650,30300,30650,30200,7784
|
|
20230803,113700,106181330800,30250,29950,30400,29950,14915
|
|
20230803,113600,105732258800,29950,30050,30050,29050,17816
|
|
20230803,113500,105202100350,30050,30050,30150,30050,5809
|
|
20230803,113400,105027426550,30050,30200,30550,30000,14760
|
|
20230803,113300,104582742400,30050,30600,30600,30000,20185
|
|
20230803,113200,103972241550,30600,30850,30950,30600,6427
|
|
20230803,113100,103774507350,30850,30850,31150,30550,22202
|
|
20230803,113000,103089053450,30850,30650,30850,30550,13209
|
|
20230803,112900,102683533400,30600,30200,30750,30150,10418
|
|
20230803,112800,102366373300,30200,30600,31050,30050,26978
|
|
20230803,112700,101542371650,30600,31800,31800,30600,55911
|
|
20230803,112600,99792183800,31800,31000,31800,31000,33893
|
|
20230803,112500,98732580050,30950,30950,30950,30950,0
|
|
20230803,112400,98732580050,30950,30700,30950,30600,23812
|
|
20230803,112300,97997493050,30700,29950,30750,29850,39826
|
|
20230803,112200,96794240650,29950,29200,29950,29150,20576
|
|
20230803,112100,96181676550,29250,29400,29450,29250,4527
|
|
20230803,112000,96048765850,29450,29200,29450,29150,8099
|
|
20230803,111900,95811516200,29200,29300,29350,29200,4156
|
|
20230803,111800,95689801350,29350,29400,29400,29300,2576
|
|
20230803,111700,95614232400,29400,29500,29550,29300,1773
|
|
20230803,111600,95562048650,29500,29150,29550,29050,4496
|
|
20230803,111500,95430574800,29100,29600,29650,29100,11256
|
|
20230803,111400,95099108050,29600,29800,29850,29500,6207
|
|
20230803,111300,94915027550,29800,29650,29850,29500,6565
|
|
20230803,111200,94720282350,29650,29700,29850,29650,13559
|
|
20230803,111100,94317104000,29700,29450,29700,29400,11584
|
|
20230803,111000,93975349000,29450,29250,29500,29200,14007
|
|
20230803,110900,93562800300,29250,29100,29250,29050,5544
|
|
20230803,110800,93401065750,29050,28950,29050,28650,9106
|
|
20230803,110700,93138758750,28900,29000,29000,28900,2412
|
|
20230803,110600,93068921850,29000,29250,29300,28800,7812
|
|
20230803,110500,92842394250,29300,29100,29600,28800,7781
|
|
20230803,110400,92614999900,29100,29500,29500,28950,9381
|
|
20230803,110300,92340673450,29450,29300,29600,28900,11759
|
|
20230803,110200,91995015950,29300,28850,29600,28850,8346
|
|
20230803,110100,91750897700,28900,29700,29700,28850,15810
|
|
20230803,110000,91286673400,29700,29200,29750,29200,27164
|
|
20230803,105900,90484371750,29200,29200,29250,28600,11607
|
|
20230803,105800,90146736600,29150,28400,29250,28250,11901
|
|
20230803,105700,89804408650,28400,28700,28950,28350,11106
|
|
20230803,105600,89484404150,28450,28400,29200,28150,22074
|
|
20230803,105500,88855889100,28350,29200,29600,28250,20174
|
|
20230803,105400,88265055250,29200,30400,30600,28100,55258
|
|
20230803,105300,86626596650,30400,28950,30600,28900,70725
|
|
20230803,105200,84535907800,28950,28050,29150,28050,31423
|
|
20230803,105100,83640694900,28100,27750,28100,27700,28191
|
|
20230803,105000,82852581750,27750,27100,27750,27050,16555
|
|
20230803,104900,82400885600,27050,26700,27100,26650,9230
|
|
20230803,104800,82151974700,26650,26400,26750,26300,4811
|
|
20230803,104700,82024646900,26300,26350,26650,26300,11120
|
|
20230803,104600,81730301800,26400,26050,26450,26000,11565
|
|
20230803,104500,81427184950,26050,25950,26200,25750,22607
|
|
20230803,104400,80840980000,25850,26200,26350,25600,34675
|
|
20230803,104300,79942034200,26200,26250,26400,26100,8202
|
|
20230803,104200,79726946950,26150,26150,26700,26000,15714
|
|
20230803,104100,79313895800,26150,27150,27150,26150,10908
|
|
20230803,104000,79023542750,27100,27400,27400,27050,11456
|
|
20230803,103900,78711992300,27350,27500,27550,27250,10130
|
|
20230803,103800,78434638400,27450,27050,27500,26900,13401
|
|
20230803,103700,78069980700,27050,26600,27200,26600,9477
|
|
20230803,103600,77814976600,26650,27050,27250,26500,11403
|
|
20230803,103500,77507759350,27000,27150,27250,26850,9898
|
|
20230803,103400,77240014050,27150,27300,27350,26600,11165
|
|
20230803,103300,76939211250,27400,25900,27400,25850,21001
|
|
20230803,103200,76384304900,25900,27650,27700,25750,36889
|
|
20230803,103100,75402963450,27700,28200,28200,27600,10502
|
|
20230803,103000,75110307100,28200,27350,28250,27250,26016
|
|
20230803,102900,74388630050,27350,28000,28600,27350,31757
|
|
20230803,102800,73493666200,28000,26850,28000,26850,30539
|
|
20230803,102700,72662434350,26850,26350,26950,26050,42741
|
|
20230803,102600,71534098250,26400,28950,29200,26250,44959
|
|
20230803,102500,70290919350,28950,28050,29700,27900,55479
|
|
20230803,102400,68688789750,28100,28150,28400,27900,42563
|
|
20230803,102300,67490214600,28200,28200,28200,28200,0
|
|
20230803,102200,67490214600,28200,28450,28450,28200,12280
|
|
20230803,102100,67143029600,28400,29650,29750,28300,54336
|
|
20230803,102000,65578696100,29650,30900,30900,29200,35787
|
|
20230803,101900,64499764700,30900,31000,31250,30900,9188
|
|
20230803,101800,64214047500,31000,31650,31800,30700,14617
|
|
20230803,101700,63758985650,31750,32000,32100,31600,16063
|
|
20230803,101600,63247150850,31950,31750,32200,31700,20884
|
|
20230803,101500,62579947900,31700,31300,31850,31250,41605
|
|
20230803,101400,61268859050,30650,30650,30650,30650,0
|
|
20230803,101300,61268859050,30650,30800,30850,30650,6186
|
|
20230803,101200,61078972200,30900,31400,31700,30800,39513
|
|
20230803,101100,59840571600,31400,32300,32500,31200,27617
|
|
20230803,101000,58957073450,32300,33000,33050,32300,10029
|
|
20230803,100900,58629482100,33000,33000,33100,32800,5664
|
|
20230803,100800,58442909450,33050,33750,33850,32700,18998
|
|
20230803,100700,57813432500,33750,34050,34150,33500,9474
|
|
20230803,100600,57492925250,34050,34000,34350,33900,13845
|
|
20230803,100500,57020041600,34000,33350,34000,33350,11628
|
|
20230803,100400,56628427250,33350,33300,33400,33100,9085
|
|
20230803,100300,56326348750,33200,33050,33300,33000,11849
|
|
20230803,100200,55933309600,33050,32850,33400,32800,15332
|
|
20230803,100100,55426044500,32950,32300,33100,32250,19206
|
|
20230803,100000,54796513350,32400,32650,32750,32300,16322
|
|
20230803,095900,54265277150,32600,32850,32850,32050,28634
|
|
20230803,095800,53335980950,32800,33200,33300,32800,16507
|
|
20230803,095700,52789343550,33250,33450,33450,32500,43618
|
|
20230803,095600,51351025000,33500,33950,34000,33450,16352
|
|
20230803,095500,50800379650,34000,34100,34100,34000,5940
|
|
20230803,095400,50598255650,34050,34150,34200,34050,5408
|
|
20230803,095300,50413760100,34100,34050,34200,34000,8159
|
|
20230803,095200,50135912200,34050,34500,34550,34050,11530
|
|
20230803,095100,49740178250,34550,34650,34700,34550,6748
|
|
20230803,095000,49506597950,34650,34700,34750,34650,4601
|
|
20230803,094900,49346953500,34700,34700,34750,34650,6678
|
|
20230803,094800,49115319100,34700,34800,34800,34700,5844
|
|
20230803,094700,48912296950,34750,34800,34800,34700,4152
|
|
20230803,094600,48767885400,34750,34400,34950,34300,7300
|
|
20230803,094500,48515043550,34400,34950,35000,34300,13269
|
|
20230803,094400,48055178750,34950,35000,35000,34900,6537
|
|
20230803,094300,47826614700,34950,34950,35000,34950,7044
|
|
20230803,094200,47580156300,35000,34950,35000,34900,8076
|
|
20230803,094100,47297857500,34950,34950,35000,34950,6658
|
|
20230803,094000,47065024150,35000,34950,35000,34950,5300
|
|
20230803,093900,46879608250,34950,35000,35000,34900,8227
|
|
20230803,093800,46591909650,34950,35050,35100,34950,24040
|
|
20230803,093700,45750299650,35100,35200,35200,35000,8322
|
|
20230803,093600,45458281000,35150,35000,35150,35000,7099
|
|
20230803,093500,45209204950,35000,35150,35150,34950,11167
|
|
20230803,093400,44817495400,35150,35100,35200,35000,18529
|
|
20230803,093300,44167370650,35050,35350,35550,35000,25258
|
|
20230803,093200,43276298000,35250,34800,35350,34750,34873
|
|
20230803,093100,42055330450,34800,34400,34800,34400,21308
|
|
20230803,093000,41318114050,34400,34350,34450,34350,5465
|
|
20230803,092900,41130207850,34300,34450,34500,34300,7852
|
|
20230803,092800,40860016350,34450,34450,34550,34400,20582
|
|
20230803,092700,40150331750,34400,34000,34550,33900,25758
|
|
20230803,092600,39266257750,34000,34200,34200,33500,27197
|
|
20230803,092500,38345492400,34150,34400,34400,34150,12904
|
|
20230803,092400,37903307900,34400,34550,34550,34350,8775
|
|
20230803,092300,37600729450,34550,34600,34650,34500,10338
|
|
20230803,092200,37243212850,34600,34500,34700,34450,9171
|
|
20230803,092100,36926266550,34550,34700,34700,34500,20083
|
|
20230803,092000,36232074600,34700,34800,34800,34650,15064
|
|
20230803,091900,35708978350,34800,34400,34850,34350,22974
|
|
20230803,091800,34913406700,34400,34250,34450,34250,14028
|
|
20230803,091700,34431207350,34200,34250,34300,34050,24811
|
|
20230803,091600,33584157500,34200,35050,35100,34000,31859
|
|
20230803,091500,32488085800,35100,34700,35300,34700,22270
|
|
20230803,091400,31708166950,34700,35450,35500,34300,43602
|
|
20230803,091300,30191551350,35400,34900,35750,34850,61812
|
|
20230803,091200,28005553000,34950,34250,35050,34200,70023
|
|
20230803,091100,25575885300,34300,34100,34500,33300,90790
|
|
20230803,091000,22489964700,34100,34000,35500,33950,157653
|
|
20230803,090900,17081547500,33950,33950,33950,33950,0
|
|
20230803,090800,17081547500,33950,33950,33950,33950,0
|
|
20230803,090700,17081547500,33950,30900,33950,30400,276832
|
|
20230803,090600,8107155700,28550,28550,28550,28550,0
|
|
20230803,090500,8107155700,28550,28550,28550,28550,0
|
|
20230803,090400,8107155700,28550,27150,28550,27100,70144
|
|
20230803,090300,6136887600,27250,26550,27350,26400,25366
|
|
20230803,090200,5453012800,26450,27450,27450,26050,40695
|
|
20230803,090100,4366119000,27450,27200,27850,27050,42338
|
|
20230803,090000,3196287600,27100,26000,27250,25750,106434
|