583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184000,425012145,4230,4230,4230,4230,8977
|
|
20230804,183900,425012145,4230,4230,4230,4230,0
|
|
20230804,183800,425012145,4230,4230,4230,4230,0
|
|
20230804,183700,425012145,4230,4230,4230,4230,0
|
|
20230804,183600,425012145,4230,4230,4230,4230,0
|
|
20230804,183500,425012145,4230,4230,4230,4230,0
|
|
20230804,183400,425012145,4230,4230,4230,4230,0
|
|
20230804,183300,425012145,4230,4230,4230,4230,0
|
|
20230804,183200,425012145,4230,4230,4230,4230,0
|
|
20230804,183100,425012145,4230,4230,4230,4230,0
|
|
20230804,183000,425012145,4230,4230,4230,4230,0
|
|
20230804,182900,425012145,4230,4230,4230,4230,0
|
|
20230804,182800,425012145,4230,4230,4230,4230,0
|
|
20230804,182700,425012145,4230,4230,4230,4230,0
|
|
20230804,182600,425012145,4230,4230,4230,4230,0
|
|
20230804,182500,425012145,4230,4230,4230,4230,0
|
|
20230804,182400,425012145,4230,4230,4230,4230,0
|
|
20230804,182300,425012145,4230,4230,4230,4230,0
|
|
20230804,182200,425012145,4230,4230,4230,4230,0
|
|
20230804,182100,425012145,4230,4230,4230,4230,0
|
|
20230804,182000,425012145,4230,4230,4230,4230,0
|
|
20230804,181900,425012145,4230,4230,4230,4230,0
|
|
20230804,181800,425012145,4230,4230,4230,4230,0
|
|
20230804,181700,425012145,4230,4230,4230,4230,0
|
|
20230804,181600,425012145,4230,4230,4230,4230,0
|
|
20230804,181500,425012145,4230,4230,4230,4230,0
|
|
20230804,181400,425012145,4230,4230,4230,4230,0
|
|
20230804,181300,425012145,4230,4230,4230,4230,0
|
|
20230804,181200,425012145,4230,4230,4230,4230,0
|
|
20230804,181100,425012145,4230,4230,4230,4230,0
|
|
20230804,181000,425012145,4230,4230,4230,4230,8977
|
|
20230804,180900,425012145,4230,4230,4230,4230,0
|
|
20230804,180800,425012145,4230,4230,4230,4230,0
|
|
20230804,180700,425012145,4230,4230,4230,4230,0
|
|
20230804,180600,425012145,4230,4230,4230,4230,0
|
|
20230804,180500,425012145,4230,4230,4230,4230,0
|
|
20230804,180400,425012145,4230,4230,4230,4230,0
|
|
20230804,180300,425012145,4230,4230,4230,4230,0
|
|
20230804,180200,425012145,4230,4230,4230,4230,0
|
|
20230804,180100,425012145,4230,4230,4230,4230,0
|
|
20230804,180000,425012145,4230,4230,4230,4230,0
|
|
20230804,175900,425012145,4230,4230,4230,4230,0
|
|
20230804,175800,425012145,4230,4230,4230,4230,0
|
|
20230804,175700,425012145,4230,4230,4230,4230,0
|
|
20230804,175600,425012145,4230,4230,4230,4230,0
|
|
20230804,175500,425012145,4230,4230,4230,4230,0
|
|
20230804,175400,425012145,4230,4230,4230,4230,0
|
|
20230804,175300,425012145,4230,4230,4230,4230,0
|
|
20230804,175200,425012145,4230,4230,4230,4230,0
|
|
20230804,175100,425012145,4230,4230,4230,4230,0
|
|
20230804,175000,425012145,4230,4230,4230,4230,0
|
|
20230804,174900,425012145,4230,4230,4230,4230,0
|
|
20230804,174800,425012145,4230,4230,4230,4230,0
|
|
20230804,174700,425012145,4230,4230,4230,4230,0
|
|
20230804,174600,425012145,4230,4230,4230,4230,0
|
|
20230804,174500,425012145,4230,4230,4230,4230,0
|
|
20230804,174400,425012145,4230,4230,4230,4230,0
|
|
20230804,174300,425012145,4230,4230,4230,4230,0
|
|
20230804,174200,425012145,4230,4230,4230,4230,0
|
|
20230804,174100,425012145,4230,4230,4230,4230,0
|
|
20230804,174000,425012145,4230,4230,4230,4230,8977
|
|
20230804,173900,425012145,4230,4230,4230,4230,0
|
|
20230804,173800,425012145,4230,4230,4230,4230,0
|
|
20230804,173700,425012145,4230,4230,4230,4230,0
|
|
20230804,173600,425012145,4230,4230,4230,4230,0
|
|
20230804,173500,425012145,4230,4230,4230,4230,0
|
|
20230804,173400,425012145,4230,4230,4230,4230,0
|
|
20230804,173300,425012145,4230,4230,4230,4230,0
|
|
20230804,173200,425012145,4230,4230,4230,4230,0
|
|
20230804,173100,425012145,4230,4230,4230,4230,0
|
|
20230804,173000,425012145,4230,4230,4230,4230,0
|
|
20230804,172900,425012145,4230,4230,4230,4230,0
|
|
20230804,172800,425012145,4230,4230,4230,4230,0
|
|
20230804,172700,425012145,4230,4230,4230,4230,0
|
|
20230804,172600,425012145,4230,4230,4230,4230,0
|
|
20230804,172500,425012145,4230,4230,4230,4230,0
|
|
20230804,172400,425012145,4230,4230,4230,4230,0
|
|
20230804,172300,425012145,4230,4230,4230,4230,0
|
|
20230804,172200,425012145,4230,4230,4230,4230,0
|
|
20230804,172100,425012145,4230,4230,4230,4230,0
|
|
20230804,172000,425012145,4230,4230,4230,4230,0
|
|
20230804,171900,425012145,4230,4230,4230,4230,0
|
|
20230804,171800,425012145,4230,4230,4230,4230,0
|
|
20230804,171700,425012145,4230,4230,4230,4230,0
|
|
20230804,171600,425012145,4230,4230,4230,4230,0
|
|
20230804,171500,425012145,4230,4230,4230,4230,0
|
|
20230804,171400,425012145,4230,4230,4230,4230,0
|
|
20230804,171300,425012145,4230,4230,4230,4230,0
|
|
20230804,171200,425012145,4230,4230,4230,4230,0
|
|
20230804,171100,425012145,4230,4230,4230,4230,0
|
|
20230804,171000,425012145,4230,4230,4230,4230,8977
|
|
20230804,170900,425012145,4230,4230,4230,4230,0
|
|
20230804,170800,425012145,4230,4230,4230,4230,0
|
|
20230804,170700,425012145,4230,4230,4230,4230,0
|
|
20230804,170600,425012145,4230,4230,4230,4230,0
|
|
20230804,170500,425012145,4230,4230,4230,4230,0
|
|
20230804,170400,425012145,4230,4230,4230,4230,0
|
|
20230804,170300,425012145,4230,4230,4230,4230,0
|
|
20230804,170200,425012145,4230,4230,4230,4230,0
|
|
20230804,170100,425012145,4230,4230,4230,4230,0
|
|
20230804,170000,425012145,4230,4230,4230,4230,0
|
|
20230804,165900,425012145,4230,4230,4230,4230,0
|
|
20230804,165800,425012145,4230,4230,4230,4230,0
|
|
20230804,165700,425012145,4230,4230,4230,4230,0
|
|
20230804,165600,425012145,4230,4230,4230,4230,0
|
|
20230804,165500,425012145,4230,4230,4230,4230,0
|
|
20230804,165400,425012145,4230,4230,4230,4230,0
|
|
20230804,165300,425012145,4230,4230,4230,4230,0
|
|
20230804,165200,425012145,4230,4230,4230,4230,0
|
|
20230804,165100,425012145,4230,4230,4230,4230,0
|
|
20230804,165000,425012145,4230,4230,4230,4230,0
|
|
20230804,164900,425012145,4230,4230,4230,4230,0
|
|
20230804,164800,425012145,4230,4230,4230,4230,0
|
|
20230804,164700,425012145,4230,4230,4230,4230,0
|
|
20230804,164600,425012145,4230,4230,4230,4230,0
|
|
20230804,164500,425012145,4230,4230,4230,4230,0
|
|
20230804,164400,425012145,4230,4230,4230,4230,0
|
|
20230804,164300,425012145,4230,4230,4230,4230,0
|
|
20230804,164200,425012145,4230,4230,4230,4230,0
|
|
20230804,164100,425012145,4230,4230,4230,4230,0
|
|
20230804,164000,425012145,4230,4230,4230,4230,8977
|
|
20230804,163900,425012145,4230,4230,4230,4230,0
|
|
20230804,163800,425012145,4230,4230,4230,4230,0
|
|
20230804,163700,425012145,4230,4230,4230,4230,0
|
|
20230804,163600,425012145,4230,4230,4230,4230,0
|
|
20230804,163500,425012145,4230,4230,4230,4230,0
|
|
20230804,163400,425012145,4230,4230,4230,4230,0
|
|
20230804,163300,425012145,4230,4230,4230,4230,0
|
|
20230804,163200,425012145,4230,4230,4230,4230,0
|
|
20230804,163100,425012145,4230,4230,4230,4230,0
|
|
20230804,163000,425012145,4230,4230,4230,4230,0
|
|
20230804,162900,425012145,4230,4230,4230,4230,0
|
|
20230804,162800,425012145,4230,4230,4230,4230,0
|
|
20230804,162700,425012145,4230,4230,4230,4230,0
|
|
20230804,162600,425012145,4230,4230,4230,4230,0
|
|
20230804,162500,425012145,4230,4230,4230,4230,0
|
|
20230804,162400,425012145,4230,4230,4230,4230,0
|
|
20230804,162300,425012145,4230,4230,4230,4230,0
|
|
20230804,162200,425012145,4230,4230,4230,4230,0
|
|
20230804,162100,425012145,4230,4230,4230,4230,0
|
|
20230804,162000,425012145,4230,4230,4230,4230,0
|
|
20230804,161900,425012145,4230,4230,4230,4230,0
|
|
20230804,161800,425012145,4230,4230,4230,4230,0
|
|
20230804,161700,425012145,4230,4230,4230,4230,0
|
|
20230804,161600,425012145,4230,4230,4230,4230,0
|
|
20230804,161500,425012145,4230,4230,4230,4230,0
|
|
20230804,161400,425012145,4230,4230,4230,4230,0
|
|
20230804,161300,425012145,4230,4230,4230,4230,0
|
|
20230804,161200,425012145,4230,4230,4230,4230,0
|
|
20230804,161100,425012145,4230,4230,4230,4230,0
|
|
20230804,161000,425012145,4230,4230,4230,4230,8977
|
|
20230804,160900,425012145,4230,4230,4230,4230,0
|
|
20230804,160800,425012145,4230,4230,4230,4230,0
|
|
20230804,160700,425012145,4230,4230,4230,4230,0
|
|
20230804,160600,425012145,4230,4230,4230,4230,0
|
|
20230804,160500,425012145,4230,4230,4230,4230,0
|
|
20230804,160400,425012145,4230,4230,4230,4230,0
|
|
20230804,160300,425012145,4230,4230,4230,4230,0
|
|
20230804,160200,425012145,4230,4230,4230,4230,0
|
|
20230804,160100,425012145,4230,4230,4230,4230,0
|
|
20230804,160000,425012145,4230,4230,4230,4230,0
|
|
20230804,155900,425012145,4230,4230,4230,4230,0
|
|
20230804,155800,425012145,4230,4230,4230,4230,0
|
|
20230804,155700,425012145,4230,4230,4230,4230,0
|
|
20230804,155600,425012145,4230,4230,4230,4230,0
|
|
20230804,155500,425012145,4230,4230,4230,4230,0
|
|
20230804,155400,425012145,4230,4230,4230,4230,0
|
|
20230804,155300,425012145,4230,4230,4230,4230,0
|
|
20230804,155200,425012145,4230,4230,4230,4230,0
|
|
20230804,155100,425012145,4230,4230,4230,4230,0
|
|
20230804,155000,425012145,4230,4230,4230,4230,0
|
|
20230804,154900,425012145,4230,4230,4230,4230,0
|
|
20230804,154800,425012145,4230,4230,4230,4230,0
|
|
20230804,154700,425012145,4230,4230,4230,4230,0
|
|
20230804,154600,425012145,4230,4230,4230,4230,0
|
|
20230804,154500,425012145,4230,4230,4230,4230,0
|
|
20230804,154400,425012145,4230,4230,4230,4230,0
|
|
20230804,154300,425012145,4230,4230,4230,4230,0
|
|
20230804,154200,425012145,4230,4230,4230,4230,0
|
|
20230804,154100,425012145,4230,4230,4230,4230,0
|
|
20230804,154000,425012145,4230,4230,4230,4230,8977
|
|
20230804,153900,425012145,4230,4230,4230,4230,0
|
|
20230804,153800,425012145,4230,4230,4230,4230,0
|
|
20230804,153700,425012145,4230,4230,4230,4230,0
|
|
20230804,153600,425012145,4230,4230,4230,4230,0
|
|
20230804,153500,425012145,4230,4230,4230,4230,0
|
|
20230804,153400,425012145,4230,4230,4230,4230,0
|
|
20230804,153300,425012145,4230,4230,4230,4230,0
|
|
20230804,153200,425012145,4230,4230,4230,4230,0
|
|
20230804,153100,425012145,4230,4230,4230,4230,0
|
|
20230804,153000,425012145,4230,4230,4230,4230,8977
|
|
20230804,152900,387039435,4240,4240,4240,4240,0
|
|
20230804,152800,387039435,4240,4240,4240,4240,0
|
|
20230804,152700,387039435,4240,4240,4240,4240,0
|
|
20230804,152600,387039435,4240,4240,4240,4240,0
|
|
20230804,152500,387039435,4240,4240,4240,4240,0
|
|
20230804,152400,387039435,4240,4240,4240,4240,0
|
|
20230804,152300,387039435,4240,4240,4240,4240,0
|
|
20230804,152200,387039435,4240,4240,4240,4240,0
|
|
20230804,152100,387039435,4240,4240,4240,4240,0
|
|
20230804,152000,387039435,4240,4240,4240,4240,0
|
|
20230804,151900,387039435,4240,4240,4240,4240,2
|
|
20230804,151800,387030955,4240,4240,4240,4240,0
|
|
20230804,151700,387030955,4240,4235,4240,4235,59
|
|
20230804,151600,386780815,4235,4235,4235,4235,14
|
|
20230804,151500,386721525,4240,4255,4255,4240,267
|
|
20230804,151400,385588315,4250,4250,4250,4250,113
|
|
20230804,151300,385108065,4250,4240,4250,4240,45
|
|
20230804,151200,384916945,4240,4245,4245,4240,223
|
|
20230804,151100,383970875,4245,4245,4250,4245,51
|
|
20230804,151000,383754290,4240,4240,4240,4240,13
|
|
20230804,150900,383699170,4235,4235,4235,4235,313
|
|
20230804,150800,382373615,4245,4245,4245,4245,5
|
|
20230804,150700,382352390,4245,4245,4245,4245,32
|
|
20230804,150600,382216550,4230,4235,4235,4230,868
|
|
20230804,150500,378540635,4235,4235,4235,4235,0
|
|
20230804,150400,378540635,4235,4255,4255,4235,404
|
|
20230804,150300,376825455,4250,4250,4250,4250,17
|
|
20230804,150200,376753205,4245,4245,4255,4245,53
|
|
20230804,150100,376527880,4255,4255,4255,4255,0
|
|
20230804,150000,376527880,4255,4255,4255,4245,33
|
|
20230804,145900,376387595,4255,4240,4255,4240,102
|
|
20230804,145800,375954800,4240,4240,4240,4240,0
|
|
20230804,145700,375954800,4240,4240,4240,4240,14
|
|
20230804,145600,375895440,4240,4240,4240,4240,13
|
|
20230804,145500,375840320,4240,4240,4240,4240,52
|
|
20230804,145400,375619840,4250,4250,4250,4250,76
|
|
20230804,145300,375296840,4250,4250,4250,4250,14
|
|
20230804,145200,375237340,4250,4250,4250,4250,114
|
|
20230804,145100,374752840,4245,4240,4245,4240,3
|
|
20230804,145000,374740115,4240,4240,4240,4240,113
|
|
20230804,144900,374260995,4240,4240,4240,4240,13
|
|
20230804,144800,374205875,4250,4250,4250,4250,114
|
|
20230804,144700,373721375,4250,4250,4250,4250,100
|
|
20230804,144600,373296375,4250,4250,4250,4250,13
|
|
20230804,144500,373241125,4260,4245,4260,4245,136
|
|
20230804,144400,372663405,4240,4240,4240,4240,113
|
|
20230804,144300,372184285,4240,4240,4240,4240,0
|
|
20230804,144200,372184285,4240,4240,4240,4240,14
|
|
20230804,144100,372124925,4240,4240,4240,4240,14
|
|
20230804,144000,372065565,4240,4245,4245,4240,289
|
|
20230804,143900,370839840,4245,4245,4245,4245,13
|
|
20230804,143800,370784655,4245,4245,4245,4245,114
|
|
20230804,143700,370300725,4245,4245,4245,4245,38
|
|
20230804,143600,370139415,4245,4245,4245,4245,0
|
|
20230804,143500,370139415,4245,4250,4250,4245,214
|
|
20230804,143400,369230675,4250,4250,4250,4250,213
|
|
20230804,143300,368325425,4250,4255,4255,4250,100
|
|
20230804,143200,367900055,4255,4260,4260,4255,114
|
|
20230804,143100,367414485,4260,4260,4260,4260,216
|
|
20230804,143000,366494325,4265,4265,4265,4265,189
|
|
20230804,142900,365688240,4270,4270,4270,4270,7
|
|
20230804,142800,365658350,4270,4270,4270,4270,305
|
|
20230804,142700,364356000,4265,4265,4265,4265,13
|
|
20230804,142600,364300555,4270,4270,4270,4270,69
|
|
20230804,142500,364005925,4260,4260,4260,4260,14
|
|
20230804,142400,363946285,4260,4260,4260,4260,13
|
|
20230804,142300,363890905,4270,4260,4270,4260,22
|
|
20230804,142200,363797105,4270,4260,4270,4260,533
|
|
20230804,142100,361526195,4260,4275,4275,4260,520
|
|
20230804,142000,359310890,4275,4260,4275,4260,52
|
|
20230804,141900,359088800,4260,4260,4260,4260,0
|
|
20230804,141800,359088800,4260,4260,4260,4260,13
|
|
20230804,141700,359033420,4260,4260,4260,4260,13
|
|
20230804,141600,358978040,4260,4275,4275,4260,104
|
|
20230804,141500,358534080,4275,4265,4280,4265,380
|
|
20230804,141400,356912125,4255,4255,4255,4255,14
|
|
20230804,141300,356852555,4255,4270,4270,4255,283
|
|
20230804,141200,355645805,4275,4275,4275,4275,103
|
|
20230804,141100,355205480,4275,4265,4275,4265,531
|
|
20230804,141000,352940465,4265,4265,4265,4265,14
|
|
20230804,140900,352880755,4270,4255,4270,4255,689
|
|
20230804,140800,349940770,4260,4260,4260,4260,17
|
|
20230804,140700,349868350,4260,4260,4260,4230,939
|
|
20230804,140600,345883110,4260,4260,4260,4260,129
|
|
20230804,140500,345333570,4260,4260,4260,4260,113
|
|
20230804,140400,344852190,4265,4265,4265,4265,0
|
|
20230804,140300,344852190,4265,4255,4265,4255,815
|
|
20230804,140200,341376355,4255,4255,4255,4255,94
|
|
20230804,140100,340976385,4255,4255,4255,4255,16
|
|
20230804,140000,340908305,4255,4265,4265,4255,50
|
|
20230804,135900,340695195,4255,4255,4255,4255,13
|
|
20230804,135800,340639880,4255,4255,4255,4255,13
|
|
20230804,135700,340584565,4265,4265,4265,4265,4
|
|
20230804,135600,340567505,4265,4255,4265,4255,51
|
|
20230804,135500,340350130,4255,4255,4255,4255,13
|
|
20230804,135400,340294815,4250,4250,4250,4250,0
|
|
20230804,135300,340294815,4250,4265,4265,4250,480
|
|
20230804,135200,338247825,4265,4265,4265,4265,0
|
|
20230804,135100,338247825,4265,4265,4265,4265,3
|
|
20230804,135000,338235030,4270,4270,4270,4270,0
|
|
20230804,134900,338235030,4270,4270,4270,4270,0
|
|
20230804,134800,338235030,4270,4270,4270,4270,10
|
|
20230804,134700,338192330,4270,4270,4270,4270,0
|
|
20230804,134600,338192330,4270,4270,4270,4270,0
|
|
20230804,134500,338192330,4270,4265,4270,4265,23
|
|
20230804,134400,338094125,4255,4255,4255,4255,0
|
|
20230804,134300,338094125,4255,4255,4255,4255,600
|
|
20230804,134200,335541125,4265,4265,4265,4265,0
|
|
20230804,134100,335541125,4265,4265,4265,4265,196
|
|
20230804,134000,334705185,4265,4265,4265,4265,0
|
|
20230804,133900,334705185,4265,4265,4265,4265,0
|
|
20230804,133800,334705185,4265,4265,4265,4265,0
|
|
20230804,133700,334705185,4265,4265,4265,4265,0
|
|
20230804,133600,334705185,4265,4265,4265,4265,0
|
|
20230804,133500,334705185,4265,4265,4265,4265,5
|
|
20230804,133400,334683860,4250,4240,4250,4240,1407
|
|
20230804,133300,328704160,4240,4240,4240,4240,2710
|
|
20230804,133200,317213760,4245,4245,4245,4245,160
|
|
20230804,133100,316534560,4250,4250,4250,4250,705
|
|
20230804,133000,313538310,4255,4255,4255,4255,500
|
|
20230804,132900,311410810,4265,4265,4265,4265,35
|
|
20230804,132800,311261535,4270,4270,4270,4270,0
|
|
20230804,132700,311261535,4270,4270,4270,4270,0
|
|
20230804,132600,311261535,4270,4270,4270,4270,9
|
|
20230804,132500,311223105,4270,4260,4270,4260,1459
|
|
20230804,132400,305005135,4245,4245,4245,4245,0
|
|
20230804,132300,305005135,4245,4245,4245,4245,0
|
|
20230804,132200,305005135,4245,4245,4245,4245,0
|
|
20230804,132100,305005135,4245,4245,4245,4245,2402
|
|
20230804,132000,294808645,4260,4260,4260,4260,0
|
|
20230804,131900,294808645,4260,4260,4260,4260,35
|
|
20230804,131800,294659545,4260,4260,4260,4260,6
|
|
20230804,131700,294633985,4265,4265,4265,4265,0
|
|
20230804,131600,294633985,4265,4265,4265,4265,0
|
|
20230804,131500,294633985,4265,4265,4265,4265,49
|
|
20230804,131400,294425000,4265,4265,4265,4265,0
|
|
20230804,131300,294425000,4265,4265,4265,4265,0
|
|
20230804,131200,294425000,4265,4265,4265,4265,37
|
|
20230804,131100,294267195,4265,4265,4265,4265,0
|
|
20230804,131000,294267195,4265,4265,4265,4265,0
|
|
20230804,130900,294267195,4265,4265,4265,4265,10
|
|
20230804,130800,294224545,4265,4255,4265,4250,882
|
|
20230804,130700,290472255,4260,4260,4260,4260,50
|
|
20230804,130600,290259255,4255,4255,4255,4255,0
|
|
20230804,130500,290259255,4255,4255,4260,4255,531
|
|
20230804,130400,287999025,4250,4250,4250,4250,0
|
|
20230804,130300,287999025,4250,4250,4250,4250,0
|
|
20230804,130200,287999025,4250,4250,4250,4250,61
|
|
20230804,130100,287739775,4250,4250,4250,4250,1
|
|
20230804,130000,287735525,4250,4250,4250,4250,42
|
|
20230804,125900,287557025,4240,4240,4240,4240,2
|
|
20230804,125800,287548545,4240,4240,4240,4240,500
|
|
20230804,125700,285428545,4250,4250,4250,4250,69
|
|
20230804,125600,285135295,4245,4245,4245,4245,0
|
|
20230804,125500,285135295,4245,4245,4245,4245,0
|
|
20230804,125400,285135295,4245,4245,4245,4245,0
|
|
20230804,125300,285135295,4245,4245,4245,4245,101
|
|
20230804,125200,284706550,4230,4230,4230,4230,0
|
|
20230804,125100,284706550,4230,4240,4240,4230,2000
|
|
20230804,125000,276237850,4250,4250,4250,4250,290
|
|
20230804,124900,275005350,4255,4255,4255,4255,0
|
|
20230804,124800,275005350,4255,4255,4255,4255,0
|
|
20230804,124700,275005350,4255,4255,4255,4255,1
|
|
20230804,124600,275001095,4250,4250,4250,4250,0
|
|
20230804,124500,275001095,4250,4250,4250,4250,0
|
|
20230804,124400,275001095,4250,4250,4255,4250,336
|
|
20230804,124300,273572770,4250,4250,4250,4250,0
|
|
20230804,124200,273572770,4250,4250,4250,4250,0
|
|
20230804,124100,273572770,4250,4250,4250,4250,18
|
|
20230804,124000,273496270,4255,4250,4255,4250,784
|
|
20230804,123900,270160440,4260,4260,4260,4260,0
|
|
20230804,123800,270160440,4260,4250,4260,4250,960
|
|
20230804,123700,266080030,4240,4240,4240,4240,0
|
|
20230804,123600,266080030,4240,4240,4240,4240,0
|
|
20230804,123500,266080030,4240,4240,4240,4240,1
|
|
20230804,123400,266075790,4240,4240,4240,4240,100
|
|
20230804,123300,265651790,4240,4235,4245,4235,587
|
|
20230804,123200,263164025,4235,4235,4235,4235,11
|
|
20230804,123100,263117440,4235,4235,4235,4235,10
|
|
20230804,123000,263075090,4235,4235,4235,4235,3
|
|
20230804,122900,263062385,4235,4235,4235,4235,0
|
|
20230804,122800,263062385,4235,4235,4235,4235,0
|
|
20230804,122700,263062385,4235,4235,4235,4235,0
|
|
20230804,122600,263062385,4235,4235,4235,4235,0
|
|
20230804,122500,263062385,4235,4235,4235,4235,25
|
|
20230804,122400,262956510,4235,4240,4240,4235,646
|
|
20230804,122300,260217580,4255,4250,4255,4250,62
|
|
20230804,122200,259953780,4240,4240,4240,4240,47
|
|
20230804,122100,259754500,4240,4240,4240,4240,20
|
|
20230804,122000,259669700,4240,4240,4240,4240,474
|
|
20230804,121900,257659940,4250,4250,4250,4250,37
|
|
20230804,121800,257502690,4255,4255,4255,4255,0
|
|
20230804,121700,257502690,4255,4255,4255,4255,0
|
|
20230804,121600,257502690,4255,4255,4255,4255,32
|
|
20230804,121500,257366530,4255,4255,4255,4255,22
|
|
20230804,121400,257272920,4245,4245,4245,4245,600
|
|
20230804,121300,254725920,4260,4260,4260,4260,0
|
|
20230804,121200,254725920,4260,4260,4260,4260,0
|
|
20230804,121100,254725920,4260,4260,4260,4260,0
|
|
20230804,121000,254725920,4260,4260,4260,4260,0
|
|
20230804,120900,254725920,4260,4260,4260,4260,0
|
|
20230804,120800,254725920,4260,4260,4260,4260,0
|
|
20230804,120700,254725920,4260,4260,4260,4260,0
|
|
20230804,120600,254725920,4260,4260,4260,4260,392
|
|
20230804,120500,253056000,4265,4265,4265,4265,0
|
|
20230804,120400,253056000,4265,4245,4265,4245,301
|
|
20230804,120300,251778235,4245,4250,4250,4245,6
|
|
20230804,120200,251752755,4260,4260,4260,4260,0
|
|
20230804,120100,251752755,4260,4260,4260,4260,236
|
|
20230804,120000,250747395,4265,4265,4265,4265,0
|
|
20230804,115900,250747395,4265,4265,4265,4265,38
|
|
20230804,115800,250585325,4265,4265,4265,4265,3
|
|
20230804,115700,250572530,4260,4260,4260,4260,2
|
|
20230804,115600,250564010,4255,4255,4255,4255,0
|
|
20230804,115500,250564010,4255,4250,4255,4250,158
|
|
20230804,115400,249891725,4255,4260,4260,4255,347
|
|
20230804,115300,248414340,4265,4265,4265,4265,0
|
|
20230804,115200,248414340,4265,4265,4265,4265,1
|
|
20230804,115100,248410075,4255,4255,4255,4255,1
|
|
20230804,115000,248405820,4255,4255,4255,4255,400
|
|
20230804,114900,246703820,4265,4265,4265,4265,48
|
|
20230804,114800,246499100,4265,4265,4265,4265,0
|
|
20230804,114700,246499100,4265,4265,4265,4265,0
|
|
20230804,114600,246499100,4265,4265,4265,4265,10
|
|
20230804,114500,246456450,4265,4265,4265,4265,5
|
|
20230804,114400,246435125,4260,4260,4260,4260,0
|
|
20230804,114300,246435125,4260,4260,4260,4260,0
|
|
20230804,114200,246435125,4260,4260,4260,4260,0
|
|
20230804,114100,246435125,4260,4245,4260,4245,501
|
|
20230804,114000,244300880,4245,4245,4245,4245,0
|
|
20230804,113900,244300880,4245,4245,4245,4245,2
|
|
20230804,113800,244292390,4245,4245,4245,4245,0
|
|
20230804,113700,244292390,4245,4245,4245,4245,0
|
|
20230804,113600,244292390,4245,4245,4245,4245,4
|
|
20230804,113500,244275410,4245,4245,4245,4245,33
|
|
20230804,113400,244135325,4245,4245,4245,4245,0
|
|
20230804,113300,244135325,4245,4250,4255,4245,1014
|
|
20230804,113200,239823390,4255,4255,4255,4255,0
|
|
20230804,113100,239823390,4255,4255,4255,4255,32
|
|
20230804,113000,239687230,4255,4255,4255,4255,104
|
|
20230804,112900,239244710,4255,4255,4255,4255,0
|
|
20230804,112800,239244710,4255,4255,4255,4255,1
|
|
20230804,112700,239240455,4260,4260,4260,4260,0
|
|
20230804,112600,239240455,4260,4260,4260,4260,600
|
|
20230804,112500,236684455,4260,4260,4260,4260,3
|
|
20230804,112400,236671675,4260,4265,4265,4260,99
|
|
20230804,112300,236249505,4265,4265,4265,4265,0
|
|
20230804,112200,236249505,4265,4260,4265,4260,284
|
|
20230804,112100,235038415,4260,4250,4260,4250,1435
|
|
20230804,112000,228937320,4255,4255,4255,4255,0
|
|
20230804,111900,228937320,4255,4255,4255,4255,0
|
|
20230804,111800,228937320,4255,4255,4260,4255,785
|
|
20230804,111700,225597095,4260,4260,4260,4260,0
|
|
20230804,111600,225597095,4260,4260,4260,4260,0
|
|
20230804,111500,225597095,4260,4260,4260,4260,25
|
|
20230804,111400,225490595,4260,4260,4260,4260,0
|
|
20230804,111300,225490595,4260,4260,4260,4260,0
|
|
20230804,111200,225490595,4260,4255,4260,4255,62
|
|
20230804,111100,225226540,4240,4245,4245,4240,311
|
|
20230804,111000,223907480,4260,4260,4260,4260,0
|
|
20230804,110900,223907480,4260,4260,4260,4260,34
|
|
20230804,110800,223762640,4240,4240,4240,4240,0
|
|
20230804,110700,223762640,4240,4240,4240,4240,0
|
|
20230804,110600,223762640,4240,4250,4250,4240,437
|
|
20230804,110500,221907110,4250,4250,4250,4250,40
|
|
20230804,110400,221737110,4265,4265,4265,4265,0
|
|
20230804,110300,221737110,4265,4265,4265,4265,294
|
|
20230804,110200,220483200,4265,4265,4265,4265,0
|
|
20230804,110100,220483200,4265,4255,4265,4255,1494
|
|
20230804,110000,214121165,4255,4255,4255,4250,21
|
|
20230804,105900,214031815,4250,4250,4250,4250,2
|
|
20230804,105800,214023315,4250,4250,4250,4250,22
|
|
20230804,105700,213929815,4235,4235,4235,4235,11
|
|
20230804,105600,213883230,4235,4250,4250,4235,749
|
|
20230804,105500,210710795,4250,4250,4250,4250,130
|
|
20230804,105400,210158295,4250,4250,4250,4250,50
|
|
20230804,105300,209945795,4240,4235,4240,4235,1371
|
|
20230804,105200,204132765,4235,4235,4235,4235,0
|
|
20230804,105100,204132765,4235,4235,4235,4235,2
|
|
20230804,105000,204124295,4235,4245,4245,4235,519
|
|
20230804,104900,201921705,4245,4245,4245,4245,45
|
|
20230804,104800,201730680,4245,4250,4250,4245,1027
|
|
20230804,104700,197366115,4255,4250,4255,4250,194
|
|
20230804,104600,196540680,4255,4250,4255,4250,42
|
|
20230804,104500,196362015,4250,4255,4255,4250,165
|
|
20230804,104400,195660455,4250,4250,4250,4250,75
|
|
20230804,104300,195341705,4250,4255,4260,4250,2252
|
|
20230804,104200,185749750,4250,4245,4250,4245,525
|
|
20230804,104100,183520610,4255,4255,4255,4255,200
|
|
20230804,104000,182669610,4250,4250,4250,4250,0
|
|
20230804,103900,182669610,4250,4250,4250,4250,0
|
|
20230804,103800,182669610,4250,4250,4250,4245,4220
|
|
20230804,103700,164735665,4245,4245,4245,4245,0
|
|
20230804,103600,164735665,4245,4245,4245,4240,53
|
|
20230804,103500,164510730,4240,4240,4240,4240,5
|
|
20230804,103400,164489530,4235,4235,4235,4235,17
|
|
20230804,103300,164417535,4235,4235,4235,4235,45
|
|
20230804,103200,164226960,4235,4225,4235,4225,340
|
|
20230804,103100,162790130,4220,4220,4220,4220,172
|
|
20230804,103000,162064290,4225,4225,4225,4220,49
|
|
20230804,102900,161857415,4225,4225,4225,4225,0
|
|
20230804,102800,161857415,4225,4225,4225,4225,66
|
|
20230804,102700,161578565,4215,4220,4220,4215,218
|
|
20230804,102600,160659200,4220,4220,4220,4220,0
|
|
20230804,102500,160659200,4220,4220,4220,4220,0
|
|
20230804,102400,160659200,4220,4215,4220,4215,563
|
|
20230804,102300,158285440,4220,4215,4220,4215,1148
|
|
20230804,102200,153446415,4220,4220,4220,4220,46
|
|
20230804,102100,153252295,4220,4220,4225,4220,502
|
|
20230804,102000,151133850,4225,4215,4225,4215,888
|
|
20230804,101900,147382060,4215,4235,4235,4215,1967
|
|
20230804,101800,139086600,4235,4235,4235,4235,20
|
|
20230804,101700,139001900,4235,4225,4235,4225,6
|
|
20230804,101600,138976510,4225,4235,4235,4225,1060
|
|
20230804,101500,134497920,4235,4220,4240,4220,50
|
|
20230804,101400,134286410,4220,4230,4230,4220,1392
|
|
20230804,101300,128407030,4230,4235,4235,4230,636
|
|
20230804,101200,125716700,4235,4240,4240,4235,1271
|
|
20230804,101100,120330205,4245,4245,4245,4245,406
|
|
20230804,101000,118606735,4245,4245,4245,4245,11
|
|
20230804,100900,118560040,4245,4245,4245,4245,92
|
|
20230804,100800,118169500,4245,4245,4255,4245,200
|
|
20230804,100700,117319500,4245,4250,4250,4245,33
|
|
20230804,100600,117179290,4250,4250,4250,4250,800
|
|
20230804,100500,113779290,4260,4260,4260,4260,0
|
|
20230804,100400,113779290,4260,4260,4260,4260,1
|
|
20230804,100300,113775030,4260,4260,4260,4260,0
|
|
20230804,100200,113775030,4260,4260,4260,4260,1
|
|
20230804,100100,113770770,4260,4260,4260,4260,0
|
|
20230804,100000,113770770,4260,4260,4260,4260,7
|
|
20230804,095900,113740950,4260,4260,4260,4260,0
|
|
20230804,095800,113740950,4260,4260,4260,4260,0
|
|
20230804,095700,113740950,4260,4245,4260,4245,219
|
|
20230804,095600,112810545,4245,4240,4245,4240,32
|
|
20230804,095500,112674750,4240,4250,4250,4240,237
|
|
20230804,095400,111667625,4255,4255,4255,4255,21
|
|
20230804,095300,111578270,4265,4265,4265,4255,485
|
|
20230804,095200,109512365,4265,4270,4275,4265,53
|
|
20230804,095100,109285850,4270,4265,4270,4265,3
|
|
20230804,095000,109273050,4265,4265,4265,4265,0
|
|
20230804,094900,109273050,4265,4265,4265,4265,341
|
|
20230804,094800,107818685,4275,4275,4275,4275,0
|
|
20230804,094700,107818685,4275,4275,4275,4275,3
|
|
20230804,094600,107805860,4280,4280,4280,4280,2
|
|
20230804,094500,107797300,4280,4280,4280,4280,0
|
|
20230804,094400,107797300,4280,4280,4280,4280,1
|
|
20230804,094300,107793020,4275,4280,4280,4275,6
|
|
20230804,094200,107767360,4285,4285,4285,4285,0
|
|
20230804,094100,107767360,4285,4290,4290,4285,10
|
|
20230804,094000,107724505,4295,4260,4295,4255,3086
|
|
20230804,093900,94546340,4260,4260,4260,4260,3
|
|
20230804,093800,94533560,4250,4250,4250,4250,0
|
|
20230804,093700,94533560,4250,4235,4250,4235,1000
|
|
20230804,093600,90289560,4235,4245,4245,4235,1378
|
|
20230804,093500,84448780,4250,4250,4250,4250,100
|
|
20230804,093400,84023780,4250,4260,4260,4250,1490
|
|
20230804,093300,77691265,4260,4260,4260,4260,0
|
|
20230804,093200,77691265,4260,4255,4260,4255,17
|
|
20230804,093100,77618925,4255,4255,4255,4250,33
|
|
20230804,093000,77478525,4255,4250,4255,4250,10
|
|
20230804,092900,77435980,4255,4255,4255,4255,0
|
|
20230804,092800,77435980,4255,4255,4255,4255,1
|
|
20230804,092700,77431725,4235,4235,4235,4235,5
|
|
20230804,092600,77410550,4255,4235,4255,4235,21
|
|
20230804,092500,77321595,4235,4240,4240,4235,262
|
|
20230804,092400,76211990,4260,4260,4260,4260,0
|
|
20230804,092300,76211990,4260,4265,4265,4260,8
|
|
20230804,092200,76177875,4265,4250,4265,4250,58
|
|
20230804,092100,75931255,4265,4235,4265,4235,12
|
|
20230804,092000,75880135,4235,4235,4235,4235,100
|
|
20230804,091900,75456635,4235,4235,4235,4235,2992
|
|
20230804,091800,62785515,4235,4240,4240,4235,696
|
|
20230804,091700,59836190,4250,4250,4250,4250,0
|
|
20230804,091600,59836190,4250,4245,4250,4245,126
|
|
20230804,091500,59301315,4245,4270,4270,4245,873
|
|
20230804,091400,55590975,4270,4270,4270,4270,117
|
|
20230804,091300,55091385,4270,4250,4270,4250,61
|
|
20230804,091200,54832115,4250,4250,4250,4250,200
|
|
20230804,091100,53982115,4250,4250,4250,4250,30
|
|
20230804,091000,53854615,4255,4250,4270,4250,678
|
|
20230804,090900,50971270,4245,4250,4250,4245,206
|
|
20230804,090800,50096525,4250,4260,4260,4250,1344
|
|
20230804,090700,44377890,4260,4280,4280,4260,1307
|
|
20230804,090600,38793005,4280,4290,4290,4280,523
|
|
20230804,090500,36553245,4295,4310,4310,4295,133
|
|
20230804,090400,35981860,4315,4305,4315,4305,600
|
|
20230804,090300,33394460,4295,4285,4310,4285,149
|
|
20230804,090200,32754750,4280,4275,4300,4275,3058
|
|
20230804,090100,19631660,4275,4320,4320,4275,2619
|
|
20230804,090000,8369230,4305,4305,4315,4305,1944
|