651 lines
36 KiB
CSV
651 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,194700,81941929550,33200,33200,33200,33200,0
|
|
20230801,194600,81941929550,33200,33200,33200,33200,0
|
|
20230801,194500,81941929550,33200,33200,33200,33200,0
|
|
20230801,194400,81941929550,33200,33200,33200,33200,0
|
|
20230801,194300,81941929550,33200,33200,33200,33200,0
|
|
20230801,194200,81941929550,33200,33200,33200,33200,0
|
|
20230801,194100,81941929550,33200,33200,33200,33200,0
|
|
20230801,194000,81941929550,33200,33200,33200,33200,0
|
|
20230801,193900,81941929550,33200,33200,33200,33200,0
|
|
20230801,193800,81941929550,33200,33200,33200,33200,0
|
|
20230801,193700,81941929550,33200,33200,33200,33200,0
|
|
20230801,193600,81941929550,33200,33200,33200,33200,0
|
|
20230801,193500,81941929550,33200,33200,33200,33200,0
|
|
20230801,193400,81941929550,33200,33200,33200,33200,0
|
|
20230801,193300,81941929550,33200,33200,33200,33200,0
|
|
20230801,193200,81941929550,33200,33200,33200,33200,0
|
|
20230801,193100,81941929550,33200,33200,33200,33200,0
|
|
20230801,193000,81941929550,33200,33200,33200,33200,0
|
|
20230801,192900,81941929550,33200,33200,33200,33200,0
|
|
20230801,192800,81941929550,33200,33200,33200,33200,0
|
|
20230801,192700,81941929550,33200,33200,33200,33200,0
|
|
20230801,192600,81941929550,33200,33200,33200,33200,0
|
|
20230801,192500,81941929550,33200,33200,33200,33200,0
|
|
20230801,192400,81941929550,33200,33200,33200,33200,0
|
|
20230801,192300,81941929550,33200,33200,33200,33200,0
|
|
20230801,192200,81941929550,33200,33200,33200,33200,0
|
|
20230801,192100,81941929550,33200,33200,33200,33200,0
|
|
20230801,192000,81941929550,33200,33200,33200,33200,0
|
|
20230801,191900,81941929550,33200,33200,33200,33200,0
|
|
20230801,191800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,191700,81941929550,33200,33200,33200,33200,0
|
|
20230801,191600,81941929550,33200,33200,33200,33200,0
|
|
20230801,191500,81941929550,33200,33200,33200,33200,0
|
|
20230801,191400,81941929550,33200,33200,33200,33200,0
|
|
20230801,191300,81941929550,33200,33200,33200,33200,0
|
|
20230801,191200,81941929550,33200,33200,33200,33200,0
|
|
20230801,191100,81941929550,33200,33200,33200,33200,0
|
|
20230801,191000,81941929550,33200,33200,33200,33200,0
|
|
20230801,190900,81941929550,33200,33200,33200,33200,0
|
|
20230801,190800,81941929550,33200,33200,33200,33200,0
|
|
20230801,190700,81941929550,33200,33200,33200,33200,0
|
|
20230801,190600,81941929550,33200,33200,33200,33200,0
|
|
20230801,190500,81941929550,33200,33200,33200,33200,0
|
|
20230801,190400,81941929550,33200,33200,33200,33200,0
|
|
20230801,190300,81941929550,33200,33200,33200,33200,0
|
|
20230801,190200,81941929550,33200,33200,33200,33200,0
|
|
20230801,190100,81941929550,33200,33200,33200,33200,0
|
|
20230801,190000,81941929550,33200,33200,33200,33200,0
|
|
20230801,185900,81941929550,33200,33200,33200,33200,0
|
|
20230801,185800,81941929550,33200,33200,33200,33200,0
|
|
20230801,185700,81941929550,33200,33200,33200,33200,0
|
|
20230801,185600,81941929550,33200,33200,33200,33200,0
|
|
20230801,185500,81941929550,33200,33200,33200,33200,0
|
|
20230801,185400,81941929550,33200,33200,33200,33200,0
|
|
20230801,185300,81941929550,33200,33200,33200,33200,0
|
|
20230801,185200,81941929550,33200,33200,33200,33200,0
|
|
20230801,185100,81941929550,33200,33200,33200,33200,0
|
|
20230801,185000,81941929550,33200,33200,33200,33200,0
|
|
20230801,184900,81941929550,33200,33200,33200,33200,0
|
|
20230801,184800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,184700,81941929550,33200,33200,33200,33200,0
|
|
20230801,184600,81941929550,33200,33200,33200,33200,0
|
|
20230801,184500,81941929550,33200,33200,33200,33200,0
|
|
20230801,184400,81941929550,33200,33200,33200,33200,0
|
|
20230801,184300,81941929550,33200,33200,33200,33200,0
|
|
20230801,184200,81941929550,33200,33200,33200,33200,0
|
|
20230801,184100,81941929550,33200,33200,33200,33200,0
|
|
20230801,184000,81941929550,33200,33200,33200,33200,0
|
|
20230801,183900,81941929550,33200,33200,33200,33200,0
|
|
20230801,183800,81941929550,33200,33200,33200,33200,0
|
|
20230801,183700,81941929550,33200,33200,33200,33200,0
|
|
20230801,183600,81941929550,33200,33200,33200,33200,0
|
|
20230801,183500,81941929550,33200,33200,33200,33200,0
|
|
20230801,183400,81941929550,33200,33200,33200,33200,0
|
|
20230801,183300,81941929550,33200,33200,33200,33200,0
|
|
20230801,183200,81941929550,33200,33200,33200,33200,0
|
|
20230801,183100,81941929550,33200,33200,33200,33200,0
|
|
20230801,183000,81941929550,33200,33200,33200,33200,0
|
|
20230801,182900,81941929550,33200,33200,33200,33200,0
|
|
20230801,182800,81941929550,33200,33200,33200,33200,0
|
|
20230801,182700,81941929550,33200,33200,33200,33200,0
|
|
20230801,182600,81941929550,33200,33200,33200,33200,0
|
|
20230801,182500,81941929550,33200,33200,33200,33200,0
|
|
20230801,182400,81941929550,33200,33200,33200,33200,0
|
|
20230801,182300,81941929550,33200,33200,33200,33200,0
|
|
20230801,182200,81941929550,33200,33200,33200,33200,0
|
|
20230801,182100,81941929550,33200,33200,33200,33200,0
|
|
20230801,182000,81941929550,33200,33200,33200,33200,0
|
|
20230801,181900,81941929550,33200,33200,33200,33200,0
|
|
20230801,181800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,181700,81941929550,33200,33200,33200,33200,0
|
|
20230801,181600,81941929550,33200,33200,33200,33200,0
|
|
20230801,181500,81941929550,33200,33200,33200,33200,0
|
|
20230801,181400,81941929550,33200,33200,33200,33200,0
|
|
20230801,181300,81941929550,33200,33200,33200,33200,0
|
|
20230801,181200,81941929550,33200,33200,33200,33200,0
|
|
20230801,181100,81941929550,33200,33200,33200,33200,0
|
|
20230801,181000,81941929550,33200,33200,33200,33200,0
|
|
20230801,180900,81941929550,33200,33200,33200,33200,0
|
|
20230801,180800,81941929550,33200,33200,33200,33200,0
|
|
20230801,180700,81941929550,33200,33200,33200,33200,0
|
|
20230801,180600,81941929550,33200,33200,33200,33200,0
|
|
20230801,180500,81941929550,33200,33200,33200,33200,0
|
|
20230801,180400,81941929550,33200,33200,33200,33200,0
|
|
20230801,180300,81941929550,33200,33200,33200,33200,0
|
|
20230801,180200,81941929550,33200,33200,33200,33200,0
|
|
20230801,180100,81941929550,33200,33200,33200,33200,0
|
|
20230801,180000,81941929550,33200,33200,33200,33200,0
|
|
20230801,175900,81941929550,33200,33200,33200,33200,0
|
|
20230801,175800,81941929550,33200,33200,33200,33200,0
|
|
20230801,175700,81941929550,33200,33200,33200,33200,0
|
|
20230801,175600,81941929550,33200,33200,33200,33200,0
|
|
20230801,175500,81941929550,33200,33200,33200,33200,0
|
|
20230801,175400,81941929550,33200,33200,33200,33200,0
|
|
20230801,175300,81941929550,33200,33200,33200,33200,0
|
|
20230801,175200,81941929550,33200,33200,33200,33200,0
|
|
20230801,175100,81941929550,33200,33200,33200,33200,0
|
|
20230801,175000,81941929550,33200,33200,33200,33200,0
|
|
20230801,174900,81941929550,33200,33200,33200,33200,0
|
|
20230801,174800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,174700,81941929550,33200,33200,33200,33200,0
|
|
20230801,174600,81941929550,33200,33200,33200,33200,0
|
|
20230801,174500,81941929550,33200,33200,33200,33200,0
|
|
20230801,174400,81941929550,33200,33200,33200,33200,0
|
|
20230801,174300,81941929550,33200,33200,33200,33200,0
|
|
20230801,174200,81941929550,33200,33200,33200,33200,0
|
|
20230801,174100,81941929550,33200,33200,33200,33200,0
|
|
20230801,174000,81941929550,33200,33200,33200,33200,0
|
|
20230801,173900,81941929550,33200,33200,33200,33200,0
|
|
20230801,173800,81941929550,33200,33200,33200,33200,0
|
|
20230801,173700,81941929550,33200,33200,33200,33200,0
|
|
20230801,173600,81941929550,33200,33200,33200,33200,0
|
|
20230801,173500,81941929550,33200,33200,33200,33200,0
|
|
20230801,173400,81941929550,33200,33200,33200,33200,0
|
|
20230801,173300,81941929550,33200,33200,33200,33200,0
|
|
20230801,173200,81941929550,33200,33200,33200,33200,0
|
|
20230801,173100,81941929550,33200,33200,33200,33200,0
|
|
20230801,173000,81941929550,33200,33200,33200,33200,0
|
|
20230801,172900,81941929550,33200,33200,33200,33200,0
|
|
20230801,172800,81941929550,33200,33200,33200,33200,0
|
|
20230801,172700,81941929550,33200,33200,33200,33200,0
|
|
20230801,172600,81941929550,33200,33200,33200,33200,0
|
|
20230801,172500,81941929550,33200,33200,33200,33200,0
|
|
20230801,172400,81941929550,33200,33200,33200,33200,0
|
|
20230801,172300,81941929550,33200,33200,33200,33200,0
|
|
20230801,172200,81941929550,33200,33200,33200,33200,0
|
|
20230801,172100,81941929550,33200,33200,33200,33200,0
|
|
20230801,172000,81941929550,33200,33200,33200,33200,0
|
|
20230801,171900,81941929550,33200,33200,33200,33200,0
|
|
20230801,171800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,171700,81941929550,33200,33200,33200,33200,0
|
|
20230801,171600,81941929550,33200,33200,33200,33200,0
|
|
20230801,171500,81941929550,33200,33200,33200,33200,0
|
|
20230801,171400,81941929550,33200,33200,33200,33200,0
|
|
20230801,171300,81941929550,33200,33200,33200,33200,0
|
|
20230801,171200,81941929550,33200,33200,33200,33200,0
|
|
20230801,171100,81941929550,33200,33200,33200,33200,0
|
|
20230801,171000,81941929550,33200,33200,33200,33200,0
|
|
20230801,170900,81941929550,33200,33200,33200,33200,0
|
|
20230801,170800,81941929550,33200,33200,33200,33200,0
|
|
20230801,170700,81941929550,33200,33200,33200,33200,0
|
|
20230801,170600,81941929550,33200,33200,33200,33200,0
|
|
20230801,170500,81941929550,33200,33200,33200,33200,0
|
|
20230801,170400,81941929550,33200,33200,33200,33200,0
|
|
20230801,170300,81941929550,33200,33200,33200,33200,0
|
|
20230801,170200,81941929550,33200,33200,33200,33200,0
|
|
20230801,170100,81941929550,33200,33200,33200,33200,0
|
|
20230801,170000,81941929550,33200,33200,33200,33200,0
|
|
20230801,165900,81941929550,33200,33200,33200,33200,0
|
|
20230801,165800,81941929550,33200,33200,33200,33200,0
|
|
20230801,165700,81941929550,33200,33200,33200,33200,0
|
|
20230801,165600,81941929550,33200,33200,33200,33200,0
|
|
20230801,165500,81941929550,33200,33200,33200,33200,0
|
|
20230801,165400,81941929550,33200,33200,33200,33200,0
|
|
20230801,165300,81941929550,33200,33200,33200,33200,0
|
|
20230801,165200,81941929550,33200,33200,33200,33200,0
|
|
20230801,165100,81941929550,33200,33200,33200,33200,0
|
|
20230801,165000,81941929550,33200,33200,33200,33200,0
|
|
20230801,164900,81941929550,33200,33200,33200,33200,0
|
|
20230801,164800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,164700,81941929550,33200,33200,33200,33200,0
|
|
20230801,164600,81941929550,33200,33200,33200,33200,0
|
|
20230801,164500,81941929550,33200,33200,33200,33200,0
|
|
20230801,164400,81941929550,33200,33200,33200,33200,0
|
|
20230801,164300,81941929550,33200,33200,33200,33200,0
|
|
20230801,164200,81941929550,33200,33200,33200,33200,0
|
|
20230801,164100,81941929550,33200,33200,33200,33200,0
|
|
20230801,164000,81941929550,33200,33200,33200,33200,0
|
|
20230801,163900,81941929550,33200,33200,33200,33200,0
|
|
20230801,163800,81941929550,33200,33200,33200,33200,0
|
|
20230801,163700,81941929550,33200,33200,33200,33200,0
|
|
20230801,163600,81941929550,33200,33200,33200,33200,0
|
|
20230801,163500,81941929550,33200,33200,33200,33200,0
|
|
20230801,163400,81941929550,33200,33200,33200,33200,0
|
|
20230801,163300,81941929550,33200,33200,33200,33200,0
|
|
20230801,163200,81941929550,33200,33200,33200,33200,0
|
|
20230801,163100,81941929550,33200,33200,33200,33200,0
|
|
20230801,163000,81941929550,33200,33200,33200,33200,0
|
|
20230801,162900,81941929550,33200,33200,33200,33200,0
|
|
20230801,162800,81941929550,33200,33200,33200,33200,0
|
|
20230801,162700,81941929550,33200,33200,33200,33200,0
|
|
20230801,162600,81941929550,33200,33200,33200,33200,0
|
|
20230801,162500,81941929550,33200,33200,33200,33200,0
|
|
20230801,162400,81941929550,33200,33200,33200,33200,0
|
|
20230801,162300,81941929550,33200,33200,33200,33200,0
|
|
20230801,162200,81941929550,33200,33200,33200,33200,0
|
|
20230801,162100,81941929550,33200,33200,33200,33200,0
|
|
20230801,162000,81941929550,33200,33200,33200,33200,0
|
|
20230801,161900,81941929550,33200,33200,33200,33200,0
|
|
20230801,161800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,161700,81941929550,33200,33200,33200,33200,0
|
|
20230801,161600,81941929550,33200,33200,33200,33200,0
|
|
20230801,161500,81941929550,33200,33200,33200,33200,0
|
|
20230801,161400,81941929550,33200,33200,33200,33200,0
|
|
20230801,161300,81941929550,33200,33200,33200,33200,0
|
|
20230801,161200,81941929550,33200,33200,33200,33200,0
|
|
20230801,161100,81941929550,33200,33200,33200,33200,0
|
|
20230801,161000,81941929550,33200,33200,33200,33200,0
|
|
20230801,160900,81941929550,33200,33200,33200,33200,0
|
|
20230801,160800,81941929550,33200,33200,33200,33200,0
|
|
20230801,160700,81941929550,33200,33200,33200,33200,0
|
|
20230801,160600,81941929550,33200,33200,33200,33200,0
|
|
20230801,160500,81941929550,33200,33200,33200,33200,0
|
|
20230801,160400,81941929550,33200,33200,33200,33200,0
|
|
20230801,160300,81941929550,33200,33200,33200,33200,0
|
|
20230801,160200,81941929550,33200,33200,33200,33200,0
|
|
20230801,160100,81941929550,33200,33200,33200,33200,0
|
|
20230801,160000,81941929550,33200,33200,33200,33200,0
|
|
20230801,155900,81941929550,33200,33200,33200,33200,0
|
|
20230801,155800,81941929550,33200,33200,33200,33200,0
|
|
20230801,155700,81941929550,33200,33200,33200,33200,0
|
|
20230801,155600,81941929550,33200,33200,33200,33200,0
|
|
20230801,155500,81941929550,33200,33200,33200,33200,0
|
|
20230801,155400,81941929550,33200,33200,33200,33200,0
|
|
20230801,155300,81941929550,33200,33200,33200,33200,0
|
|
20230801,155200,81941929550,33200,33200,33200,33200,0
|
|
20230801,155100,81941929550,33200,33200,33200,33200,0
|
|
20230801,155000,81941929550,33200,33200,33200,33200,0
|
|
20230801,154900,81941929550,33200,33200,33200,33200,0
|
|
20230801,154800,81941929550,33200,33200,33200,33200,32970
|
|
20230801,154700,81941929550,33200,33200,33200,33200,0
|
|
20230801,154600,81941929550,33200,33200,33200,33200,0
|
|
20230801,154500,81941929550,33200,33200,33200,33200,0
|
|
20230801,154400,81941929550,33200,33200,33200,33200,0
|
|
20230801,154300,81941929550,33200,33200,33200,33200,0
|
|
20230801,154200,81941929550,33200,33200,33200,33200,0
|
|
20230801,154100,81941929550,33200,33200,33200,33200,0
|
|
20230801,154000,81941929550,33200,33200,33200,33200,0
|
|
20230801,153900,81941929550,33200,33200,33200,33200,0
|
|
20230801,153800,81941929550,33200,33200,33200,33200,0
|
|
20230801,153700,81941929550,33200,33200,33200,33200,0
|
|
20230801,153600,81941929550,33200,33200,33200,33200,0
|
|
20230801,153500,81941929550,33200,33200,33200,33200,0
|
|
20230801,153400,81941929550,33200,33200,33200,33200,0
|
|
20230801,153300,81941929550,33200,33200,33200,33200,0
|
|
20230801,153200,81941929550,33200,33200,33200,33200,0
|
|
20230801,153100,81941929550,33200,33200,33200,33200,0
|
|
20230801,153000,81941929550,33200,33200,33200,33200,32970
|
|
20230801,152900,80847325550,33100,33100,33100,33100,0
|
|
20230801,152800,80847325550,33100,33100,33100,33100,0
|
|
20230801,152700,80847325550,33100,33100,33100,33100,0
|
|
20230801,152600,80847325550,33100,33100,33100,33100,0
|
|
20230801,152500,80847325550,33100,33100,33100,33100,0
|
|
20230801,152400,80847325550,33100,33100,33100,33100,0
|
|
20230801,152300,80847325550,33100,33100,33100,33100,0
|
|
20230801,152200,80847325550,33100,33100,33100,33100,0
|
|
20230801,152100,80847325550,33100,33100,33100,33100,0
|
|
20230801,152000,80847325550,33100,33100,33100,33100,0
|
|
20230801,151900,80847325550,33100,33150,33200,33100,14367
|
|
20230801,151800,80370863500,33150,33000,33150,32900,13364
|
|
20230801,151700,79928568700,32950,33050,33100,32800,15385
|
|
20230801,151600,79422198050,33050,33050,33100,33050,8748
|
|
20230801,151500,79133024250,33150,33150,33150,33150,0
|
|
20230801,151400,79133024250,33150,33150,33150,33100,12877
|
|
20230801,151300,78706190650,33150,33100,33150,33000,13499
|
|
20230801,151200,78259626100,33050,33000,33100,32950,31852
|
|
20230801,151100,77207817700,33000,32950,33000,32900,17696
|
|
20230801,151000,76624505600,32900,32750,32950,32750,14181
|
|
20230801,150900,76158565600,32700,32700,32750,32600,7511
|
|
20230801,150800,75913188150,32700,32800,32800,32650,8960
|
|
20230801,150700,75619973600,32800,32850,32850,32750,6332
|
|
20230801,150600,75412256200,32850,32900,32950,32800,9829
|
|
20230801,150500,75089300950,32900,32900,32950,32800,13331
|
|
20230801,150400,74650534650,32900,32800,32950,32800,14715
|
|
20230801,150300,74166601650,32850,32750,32850,32700,8867
|
|
20230801,150200,73875884500,32700,32700,32750,32600,8165
|
|
20230801,150100,73609091500,32700,32700,32750,32550,5334
|
|
20230801,150000,73434939400,32750,32700,32750,32650,4925
|
|
20230801,145900,73273913200,32700,32850,32850,32600,6146
|
|
20230801,145800,73072717050,32800,32500,32850,32500,25761
|
|
20230801,145700,72230192100,32500,32350,32500,32350,9851
|
|
20230801,145600,71910778850,32350,32350,32400,32300,1880
|
|
20230801,145500,71849953950,32350,32350,32350,32300,1698
|
|
20230801,145400,71795088600,32350,32300,32400,32300,2046
|
|
20230801,145300,71728957600,32300,32350,32400,32250,1562
|
|
20230801,145200,71678452250,32350,32200,32350,32150,2532
|
|
20230801,145100,71596815500,32150,32350,32350,32150,5247
|
|
20230801,145000,71427706150,32350,32350,32350,32250,4163
|
|
20230801,144900,71293130450,32350,32400,32450,32300,3384
|
|
20230801,144800,71183419150,32400,32400,32500,32350,2396
|
|
20230801,144700,71105770000,32400,32650,32650,32350,7324
|
|
20230801,144600,70867833050,32600,32550,32650,32550,5038
|
|
20230801,144500,70703593350,32600,32450,32700,32400,17743
|
|
20230801,144400,70126071750,32450,32250,32450,32200,9025
|
|
20230801,144300,69833901350,32250,32300,32300,32150,2462
|
|
20230801,144200,69754397450,32300,32200,32300,32100,5408
|
|
20230801,144100,69580215450,32200,32150,32200,32050,2633
|
|
20230801,144000,69495540250,32100,32150,32150,32050,6778
|
|
20230801,143900,69278231600,32150,32250,32250,32050,1279
|
|
20230801,143800,69237142850,32150,32300,32300,32150,3150
|
|
20230801,143700,69135788750,32250,32200,32300,32200,1343
|
|
20230801,143600,69092480000,32250,32300,32300,32200,1837
|
|
20230801,143500,69033223800,32300,32250,32300,32200,3355
|
|
20230801,143400,68925014250,32250,32300,32300,32200,1639
|
|
20230801,143300,68872103200,32300,32300,32300,32200,1630
|
|
20230801,143200,68819593650,32200,32250,32300,32200,2929
|
|
20230801,143100,68725091900,32250,32200,32300,32200,1879
|
|
20230801,143000,68664502250,32200,32050,32200,31950,1519
|
|
20230801,142900,68615814800,32100,32000,32150,31950,1570
|
|
20230801,142800,68565553250,32100,32200,32200,31950,3187
|
|
20230801,142700,68463447150,32100,32200,32200,32100,1685
|
|
20230801,142600,68409320700,32200,32100,32200,32050,9050
|
|
20230801,142500,68118772650,32100,32150,32200,32100,2697
|
|
20230801,142400,68032129400,32200,32200,32250,32150,2963
|
|
20230801,142300,67936766500,32200,32300,32300,32100,6102
|
|
20230801,142200,67740457700,32300,32450,32450,32200,4795
|
|
20230801,142100,67585499150,32450,32150,32500,32150,14156
|
|
20230801,142000,67127348100,32150,32100,32200,32050,1185
|
|
20230801,141900,67089284150,32100,32200,32200,32050,3098
|
|
20230801,141800,66989803050,32200,32100,32300,32100,7359
|
|
20230801,141700,66752660100,32100,32100,32100,32050,1229
|
|
20230801,141600,66713245350,32100,32050,32100,32050,1399
|
|
20230801,141500,66668362800,32050,31950,32050,31950,1312
|
|
20230801,141400,66626375650,31950,32050,32050,31850,1742
|
|
20230801,141300,66570714350,32000,32000,32050,31900,3018
|
|
20230801,141200,66474240550,32000,31950,32000,31900,916
|
|
20230801,141100,66444938850,31950,32000,32000,31800,3272
|
|
20230801,141000,66340623650,31950,32050,32050,31950,1517
|
|
20230801,140900,66292071200,32050,32150,32200,32000,1586
|
|
20230801,140800,66241175600,32150,32250,32300,32150,2079
|
|
20230801,140700,66174215900,32250,32100,32350,32100,9670
|
|
20230801,140600,65862397250,32100,31950,32100,31900,4458
|
|
20230801,140500,65719550750,31950,31900,32000,31900,1913
|
|
20230801,140400,65658462400,31900,32000,32050,31900,1513
|
|
20230801,140300,65610104450,32050,32000,32050,31950,3004
|
|
20230801,140200,65514032800,31900,32000,32050,31900,1695
|
|
20230801,140100,65459832300,32000,31900,32000,31900,3373
|
|
20230801,140000,65352042100,31900,31850,31900,31800,1789
|
|
20230801,135900,65295056250,31850,31850,31900,31800,829
|
|
20230801,135800,65268647600,31800,31850,31950,31800,2706
|
|
20230801,135700,65182411350,31850,31750,31900,31550,5996
|
|
20230801,135600,64991926300,31750,31850,31850,31750,2162
|
|
20230801,135500,64923153000,31800,31800,31850,31800,2275
|
|
20230801,135400,64850784750,31800,31850,31900,31750,3772
|
|
20230801,135300,64730724950,31850,31750,31850,31750,6454
|
|
20230801,135200,64525385250,31800,31700,31850,31700,4317
|
|
20230801,135100,64388256450,31650,31700,31700,31550,2831
|
|
20230801,135000,64298867150,31700,31800,31800,31550,4736
|
|
20230801,134900,64148828700,31850,31550,31850,31550,5493
|
|
20230801,134800,63974710350,31550,31600,31600,31550,292
|
|
20230801,134700,63965496000,31550,31600,31650,31450,2904
|
|
20230801,134600,63873867100,31550,31300,31600,31250,4780
|
|
20230801,134500,63723613750,31300,31100,31300,31100,2402
|
|
20230801,134400,63648715100,31100,31150,31150,31000,1755
|
|
20230801,134300,63594181050,31100,31100,31150,30900,4870
|
|
20230801,134200,63443169300,31150,31150,31150,30800,16632
|
|
20230801,134100,62927861400,31150,31250,31350,31100,2654
|
|
20230801,134000,62845078300,31250,31350,31350,31250,4568
|
|
20230801,133900,62702105100,31350,31500,31500,31350,2409
|
|
20230801,133800,62626492400,31450,31400,31500,31400,3861
|
|
20230801,133700,62505153050,31400,31500,31600,31400,4453
|
|
20230801,133600,62364712050,31550,31600,31650,31450,3985
|
|
20230801,133500,62238854600,31650,31500,31650,31500,1018
|
|
20230801,133400,62206708450,31500,31450,31550,31450,1503
|
|
20230801,133300,62159387350,31600,31600,31650,31450,2354
|
|
20230801,133200,62085120700,31600,31450,31600,31400,1704
|
|
20230801,133100,62031470850,31450,31500,31500,31400,715
|
|
20230801,133000,62008983600,31550,31450,31600,31300,5561
|
|
20230801,132900,61834173800,31450,31300,31500,31300,1389
|
|
20230801,132800,61790561400,31300,31250,31300,31200,1545
|
|
20230801,132700,61742240300,31250,31200,31300,31100,3040
|
|
20230801,132600,61647445850,31200,31100,31200,31100,436
|
|
20230801,132500,61633872550,31100,31100,31250,31000,5332
|
|
20230801,132400,61468150000,31100,31300,31400,31050,5374
|
|
20230801,132300,61300270650,31400,31300,31400,31250,9827
|
|
20230801,132200,60992308850,31250,31100,31300,31050,2277
|
|
20230801,132100,60921333000,31050,31250,31250,31000,12650
|
|
20230801,132000,60528006450,31250,31300,31350,31200,10556
|
|
20230801,131900,60198167350,31300,31400,31400,31250,13627
|
|
20230801,131800,59771343800,31450,31600,31650,31450,12314
|
|
20230801,131700,59383150400,31600,31700,31750,31600,2023
|
|
20230801,131600,59319154650,31650,31600,31750,31600,407
|
|
20230801,131500,59306270350,31550,31600,31650,31500,6097
|
|
20230801,131400,59113779550,31600,31750,31750,31600,5214
|
|
20230801,131300,58948684050,31750,31800,31850,31750,2335
|
|
20230801,131200,58874477850,31850,31950,31950,31800,2768
|
|
20230801,131100,58786248750,31950,31950,32150,31900,5333
|
|
20230801,131000,58615435500,31950,32000,32100,31900,3958
|
|
20230801,130900,58488779300,31950,31900,32000,31850,2697
|
|
20230801,130800,58402663600,31900,31900,31950,31800,1228
|
|
20230801,130700,58363527800,31950,32000,32000,31850,1420
|
|
20230801,130600,58318205400,32000,31800,32050,31800,2958
|
|
20230801,130500,58223823450,31750,31800,31800,31750,1605
|
|
20230801,130400,58172864100,31800,31850,31900,31750,930
|
|
20230801,130300,58143283150,31750,31650,31850,31650,2644
|
|
20230801,130200,58059371800,31650,31750,31800,31650,1691
|
|
20230801,130100,58005790100,31700,31750,31800,31700,1954
|
|
20230801,130000,57943802500,31700,31700,31800,31650,4817
|
|
20230801,125900,57790965900,31650,31700,31700,31600,4187
|
|
20230801,125800,57658486550,31700,31750,31800,31700,1161
|
|
20230801,125700,57621652700,31750,31800,31800,31700,2768
|
|
20230801,125600,57533723350,31800,31700,31800,31700,2669
|
|
20230801,125500,57449040150,31700,31800,31850,31700,2731
|
|
20230801,125400,57362386700,31850,32000,32000,31700,4963
|
|
20230801,125300,57203987250,32000,31950,32050,31800,1659
|
|
20230801,125200,57151094000,32000,32000,32050,31800,2528
|
|
20230801,125100,57070513800,32150,32000,32150,32000,2338
|
|
20230801,125000,56995475250,32100,31850,32100,31800,5937
|
|
20230801,124900,56805681850,31850,31750,31950,31700,3505
|
|
20230801,124800,56694128800,31750,31900,31900,31700,4409
|
|
20230801,124700,56553961850,31900,32050,32050,31900,3224
|
|
20230801,124600,56451008550,32050,32000,32100,32000,3832
|
|
20230801,124500,56328226200,32050,32100,32150,32000,997
|
|
20230801,124400,56296254750,32100,31900,32150,31900,6746
|
|
20230801,124300,56080465650,31850,32100,32100,31850,7966
|
|
20230801,124200,55826108550,32050,32100,32150,32050,3438
|
|
20230801,124100,55715858000,32050,32100,32150,32050,6267
|
|
20230801,124000,55514823700,32100,32100,32150,32050,3006
|
|
20230801,123900,55418369250,32100,32100,32200,32000,3993
|
|
20230801,123800,55290334150,32100,32400,32400,31900,16229
|
|
20230801,123700,54769121550,32400,32600,32600,32250,10303
|
|
20230801,123600,54435618700,32600,32600,32650,32550,3617
|
|
20230801,123500,54317657200,32600,32600,32650,32600,4222
|
|
20230801,123400,54179875100,32600,32550,32650,32550,3430
|
|
20230801,123300,54068035900,32600,32400,32600,32400,4467
|
|
20230801,123200,53923001950,32400,32400,32450,32350,1438
|
|
20230801,123100,53876382100,32400,32350,32450,32300,2407
|
|
20230801,123000,53798445350,32300,32300,32400,32300,1872
|
|
20230801,122900,53737932600,32350,32350,32400,32300,2448
|
|
20230801,122800,53658768400,32350,32400,32450,32250,6515
|
|
20230801,122700,53447994400,32400,32500,32550,32350,5418
|
|
20230801,122600,53272210000,32550,32700,32700,32450,11129
|
|
20230801,122500,52909812000,32650,32800,32850,32600,14695
|
|
20230801,122400,52428215800,32800,32500,32800,32500,19728
|
|
20230801,122300,51783945750,32550,32450,32600,32450,8777
|
|
20230801,122200,51498475850,32500,32600,32650,32400,8221
|
|
20230801,122100,51231259450,32600,32550,32700,32450,20216
|
|
20230801,122000,50571943800,32550,32300,32550,32300,10621
|
|
20230801,121900,50227182300,32300,32300,32300,32250,1490
|
|
20230801,121800,50179080750,32300,32250,32300,32250,1274
|
|
20230801,121700,50137960750,32250,32150,32300,32150,2347
|
|
20230801,121600,50062352250,32150,32150,32200,32150,434
|
|
20230801,121500,50048391450,32100,32200,32300,32100,2305
|
|
20230801,121400,49974269500,32150,32350,32350,32100,2055
|
|
20230801,121300,49908025000,32300,32300,32400,32300,2348
|
|
20230801,121200,49832127300,32300,32250,32300,32150,3600
|
|
20230801,121100,49716161300,32200,32250,32300,32200,1557
|
|
20230801,121000,49665990050,32250,32150,32300,32150,2025
|
|
20230801,120900,49600747850,32100,32200,32250,32100,4223
|
|
20230801,120800,49464839950,32250,32300,32300,32150,3845
|
|
20230801,120700,49340783900,32300,32100,32300,32100,9247
|
|
20230801,120600,49043183750,32150,31950,32200,31950,2903
|
|
20230801,120500,48950123950,31950,32050,32050,31900,3528
|
|
20230801,120400,48837343600,32000,32150,32150,31900,10359
|
|
20230801,120300,48505494900,32100,32200,32400,32050,9424
|
|
20230801,120200,48201825450,32200,32300,32400,32200,8196
|
|
20230801,120100,47937103350,32300,32200,32400,32200,7239
|
|
20230801,120000,47703149300,32200,32050,32200,32050,6478
|
|
20230801,115900,47495036050,32150,32100,32200,32000,7095
|
|
20230801,115800,47267186600,32100,32550,32600,32050,17193
|
|
20230801,115700,46712417250,32550,32250,32600,32150,21816
|
|
20230801,115600,46004212250,32250,32450,32500,32050,14970
|
|
20230801,115500,45520323600,32500,32000,32650,31950,57057
|
|
20230801,115400,43674408150,31950,31850,32000,31850,7595
|
|
20230801,115300,43431970950,31850,31600,31850,31600,6569
|
|
20230801,115200,43223775700,31600,31650,31650,31600,4042
|
|
20230801,115100,43096008750,31650,31800,31800,31600,7109
|
|
20230801,115000,42870617950,31800,31750,31850,31700,5507
|
|
20230801,114900,42695537850,31750,31950,32000,31700,16064
|
|
20230801,114800,42182308800,31950,31600,31950,31600,20851
|
|
20230801,114700,41519633950,31650,31650,31650,31550,2849
|
|
20230801,114600,41429600100,31650,31650,31700,31600,2419
|
|
20230801,114500,41353007750,31650,31550,31700,31500,4266
|
|
20230801,114400,41218145750,31550,31600,31600,31500,4242
|
|
20230801,114300,41084304000,31550,31550,31650,31500,3307
|
|
20230801,114200,40979797350,31550,31550,31600,31500,3201
|
|
20230801,114100,40878782700,31500,31350,31500,31350,4680
|
|
20230801,114000,40731722200,31350,31350,31400,31250,1654
|
|
20230801,113900,40679926200,31350,31350,31400,31350,578
|
|
20230801,113800,40661804250,31350,31350,31400,31350,562
|
|
20230801,113700,40644175900,31350,31350,31400,31300,379
|
|
20230801,113600,40632287950,31400,31400,31400,31300,4346
|
|
20230801,113500,40496184950,31350,31250,31450,31250,1329
|
|
20230801,113400,40454500750,31250,31350,31400,31150,2739
|
|
20230801,113300,40368774800,31400,31300,31450,31300,3177
|
|
20230801,113200,40269105450,31300,31200,31350,31200,787
|
|
20230801,113100,40244469400,31200,31200,31250,31150,1665
|
|
20230801,113000,40192534250,31200,31150,31250,31150,753
|
|
20230801,112900,40169055250,31150,31200,31250,31150,3679
|
|
20230801,112800,40054371050,31200,31500,31500,31200,4323
|
|
20230801,112700,39918687900,31500,31450,31600,31400,4573
|
|
20230801,112600,39774617900,31450,31300,31500,31250,6363
|
|
20230801,112500,39574774000,31300,31200,31300,31200,704
|
|
20230801,112400,39552791450,31200,31300,31300,31200,2164
|
|
20230801,112300,39485100950,31250,31200,31300,31200,1864
|
|
20230801,112200,39426902700,31200,31100,31200,31100,575
|
|
20230801,112100,39408983100,31200,31250,31300,31050,1830
|
|
20230801,112000,39351826400,31250,31050,31300,31000,2569
|
|
20230801,111900,39271616300,31050,31100,31150,31050,1236
|
|
20230801,111800,39233228650,31100,31000,31100,30950,2072
|
|
20230801,111700,39168918050,31100,31050,31100,30950,2466
|
|
20230801,111600,39092393200,31050,31200,31250,31000,1538
|
|
20230801,111500,39044519800,31300,31150,31400,31150,10495
|
|
20230801,111400,38715826050,31150,30850,31150,30850,5222
|
|
20230801,111300,38554018600,30850,30650,30850,30650,5176
|
|
20230801,111200,38395062950,30700,30850,30900,30650,8453
|
|
20230801,111100,38135269550,30850,30900,30950,30850,5141
|
|
20230801,111000,37976507850,30900,30850,30950,30800,8363
|
|
20230801,110900,37718597750,31000,31000,31050,30850,7813
|
|
20230801,110800,37476597900,31050,31100,31100,31000,2026
|
|
20230801,110700,37413733800,31100,31100,31150,31050,2255
|
|
20230801,110600,37343653000,31100,31000,31100,30950,4431
|
|
20230801,110500,37206194050,31050,31000,31050,30850,15825
|
|
20230801,110400,36716533850,31050,31100,31200,31000,8385
|
|
20230801,110300,36455917900,31100,31250,31300,31100,8375
|
|
20230801,110200,36194624950,31300,31350,31350,31250,3494
|
|
20230801,110100,36085242200,31350,31300,31400,31300,4430
|
|
20230801,110000,35946481950,31350,31400,31400,31300,5174
|
|
20230801,105900,35784389050,31400,31450,31500,31300,4466
|
|
20230801,105800,35644211350,31450,31450,31500,31250,13007
|
|
20230801,105700,35236376850,31500,31500,31600,31450,10716
|
|
20230801,105600,34898780250,31500,31950,31950,31400,19994
|
|
20230801,105500,34265381450,31950,32000,32150,31800,35535
|
|
20230801,105400,33128408200,31950,31750,31950,31750,26497
|
|
20230801,105300,32284060000,31750,31550,31750,31500,12328
|
|
20230801,105200,31893949950,31600,31550,31600,31500,6173
|
|
20230801,105100,31699079300,31500,31500,31500,31400,4452
|
|
20230801,105000,31558992700,31500,31300,31550,31300,10434
|
|
20230801,104900,31231109200,31350,31400,31400,31300,3097
|
|
20230801,104800,31133974000,31400,31400,31450,31300,2559
|
|
20230801,104700,31053731750,31450,31200,31500,31200,9205
|
|
20230801,104600,30764503800,31200,31200,31200,31000,12494
|
|
20230801,104500,30376242900,31200,31300,31300,31200,3196
|
|
20230801,104400,30276448850,31200,31200,31300,31100,2818
|
|
20230801,104300,30188575350,31200,31300,31350,31150,6002
|
|
20230801,104200,30001095400,31300,31400,31450,31300,3886
|
|
20230801,104100,29879036400,31400,31200,31400,31200,3377
|
|
20230801,104000,29773333300,31250,31200,31250,31150,4891
|
|
20230801,103900,29620683750,31150,31450,31500,31150,18836
|
|
20230801,103800,29029646350,31500,31500,31500,31400,12421
|
|
20230801,103700,28638812850,31500,31550,31550,31300,14798
|
|
20230801,103600,28173675800,31500,31200,31600,31200,49810
|
|
20230801,103500,26608897250,31200,30950,31200,30950,10151
|
|
20230801,103400,26293214800,30950,30950,31000,30900,2511
|
|
20230801,103300,26215508450,30950,30800,31000,30800,2971
|
|
20230801,103200,26123781000,30800,30750,30850,30650,6395
|
|
20230801,103100,25927397700,30700,30900,31000,30700,5226
|
|
20230801,103000,25766303650,30950,30950,31000,30800,6660
|
|
20230801,102900,25560268450,30950,31000,31150,30950,11522
|
|
20230801,102800,25202647900,31100,31000,31150,30900,10160
|
|
20230801,102700,24887199600,31000,31150,31200,30750,21630
|
|
20230801,102600,24216052750,31150,30700,31200,30700,18667
|
|
20230801,102500,23638136900,30750,30600,30750,30600,3392
|
|
20230801,102400,23534162150,30600,30450,30600,30400,3501
|
|
20230801,102300,23427523000,30450,30400,30500,30400,2631
|
|
20230801,102200,23347448750,30400,30650,30700,30400,12028
|
|
20230801,102100,22980149800,30650,30450,30850,30400,20277
|
|
20230801,102000,22360073350,30400,30200,30450,30200,4038
|
|
20230801,101900,22237644450,30200,30050,30250,30050,3534
|
|
20230801,101800,22131219900,30050,30050,30050,30000,1493
|
|
20230801,101700,22086372550,30000,30000,30050,30000,999
|
|
20230801,101600,22056381750,30000,29950,30050,29950,1554
|
|
20230801,101500,22009775150,29950,29950,30000,29900,3094
|
|
20230801,101400,21917090600,29950,29950,30000,29900,3522
|
|
20230801,101300,21811574300,29950,29950,30000,29950,2252
|
|
20230801,101200,21744126550,29950,30000,30000,29950,2721
|
|
20230801,101100,21662530400,30000,30050,30050,29950,890
|
|
20230801,101000,21635813950,29950,29900,30050,29800,2312
|
|
20230801,100900,21566704900,29800,29950,29950,29800,2528
|
|
20230801,100800,21491179800,29950,30050,30100,29950,4489
|
|
20230801,100700,21356552700,30100,30150,30150,30050,1301
|
|
20230801,100600,21317380800,30100,30100,30150,30100,1448
|
|
20230801,100500,21273777100,30150,30200,30300,30050,6661
|
|
20230801,100400,21072739750,30150,30100,30200,30100,2619
|
|
20230801,100300,20993792750,30100,30050,30150,30050,3382
|
|
20230801,100200,20891977700,30050,29850,30200,29850,3238
|
|
20230801,100100,20794865150,29900,29850,29900,29800,1832
|
|
20230801,100000,20740203050,29800,29850,29900,29800,1602
|
|
20230801,095900,20692401500,29800,29950,29950,29800,5595
|
|
20230801,095800,20525262000,29900,29950,29950,29900,2310
|
|
20230801,095700,20456150450,29950,30050,30050,29950,2321
|
|
20230801,095600,20386604200,30050,30150,30150,29950,13441
|
|
20230801,095500,19982643350,30150,30050,30150,30050,4174
|
|
20230801,095400,19856824900,30100,30100,30150,30050,2875
|
|
20230801,095300,19770277450,30150,30050,30150,30000,3839
|
|
20230801,095200,19654674100,30000,29950,30050,29950,1657
|
|
20230801,095100,19604957450,30000,30000,30050,29900,2481
|
|
20230801,095000,19530529050,30050,30050,30150,29900,17609
|
|
20230801,094900,19000783450,30050,29900,30050,29900,6614
|
|
20230801,094800,18802425450,29900,29800,29900,29800,2582
|
|
20230801,094700,18725312500,29850,29750,29900,29750,2905
|
|
20230801,094600,18638806450,29750,29900,29900,29650,4078
|
|
20230801,094500,18517430500,29850,30000,30050,29850,4939
|
|
20230801,094400,18369519200,30050,29800,30100,29800,16032
|
|
20230801,094300,17888467500,29800,29650,29800,29650,5476
|
|
20230801,094200,17725818100,29650,29600,29650,29550,1569
|
|
20230801,094100,17679365450,29600,29600,29650,29600,2632
|
|
20230801,094000,17601456050,29600,29650,29650,29550,3336
|
|
20230801,093900,17502691400,29650,29600,29700,29600,2096
|
|
20230801,093800,17440546850,29650,29600,29650,29550,2613
|
|
20230801,093700,17363215100,29600,29650,29650,29550,2191
|
|
20230801,093600,17298372850,29600,29550,29650,29500,2510
|
|
20230801,093500,17224122100,29550,29400,29550,29400,4318
|
|
20230801,093400,17096821600,29400,29350,29450,29350,4902
|
|
20230801,093300,16952879700,29400,29550,29600,29350,11585
|
|
20230801,093200,16611605350,29500,29500,29550,29450,2155
|
|
20230801,093100,16548011200,29500,29250,29500,29200,8957
|
|
20230801,093000,16285174200,29300,29300,29350,29200,5245
|
|
20230801,092900,16131710900,29250,29300,29350,29200,7998
|
|
20230801,092800,15897592750,29350,29350,29550,29300,7496
|
|
20230801,092700,15677037400,29400,29250,29450,29200,4143
|
|
20230801,092600,15555408100,29250,29200,29300,29150,11402
|
|
20230801,092500,15222434700,29200,29400,29400,29200,10098
|
|
20230801,092400,14926496800,29400,29500,29600,29400,8698
|
|
20230801,092300,14669966850,29550,29450,29600,29450,8260
|
|
20230801,092200,14426380950,29450,29200,29500,29150,6833
|
|
20230801,092100,14225829250,29300,29350,29350,29150,14340
|
|
20230801,092000,13806878400,29300,29100,29350,29100,6073
|
|
20230801,091900,13629660700,29100,29300,29300,29100,24671
|
|
20230801,091800,12909491800,29300,29500,29500,29200,18243
|
|
20230801,091700,12374307000,29400,29300,29550,29250,8292
|
|
20230801,091600,12130645800,29250,29600,29650,29150,44488
|
|
20230801,091500,10824343400,29700,29700,29800,29550,17601
|
|
20230801,091400,10303196300,29700,29850,29850,29600,10045
|
|
20230801,091300,10004781350,29900,29950,30000,29800,7913
|
|
20230801,091200,9768298900,30000,29850,30100,29700,17245
|
|
20230801,091100,9251270350,29900,29650,30000,29500,18496
|
|
20230801,091000,8702093550,29550,29900,29900,29550,17275
|
|
20230801,090900,8189436300,29800,29850,30050,29750,10658
|
|
20230801,090800,7870770650,29900,30000,30100,29800,17635
|
|
20230801,090700,7342714950,30000,29800,30100,29700,16847
|
|
20230801,090600,6839739550,29750,29700,29800,29500,21646
|
|
20230801,090500,6198748600,29700,29800,29850,29350,42370
|
|
20230801,090400,4946083150,29850,30400,30400,29750,29168
|
|
20230801,090300,4070650400,30450,30550,30700,30300,24522
|
|
20230801,090200,3322101050,30600,30000,30600,30000,20560
|
|
20230801,090100,2699781600,30000,29850,30100,29800,26463
|
|
20230801,090000,1906512650,29800,30150,30200,29700,63228
|