577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183400,39002769560,2770,2770,2770,2770,94185
|
|
20240709,183300,39002769560,2770,2770,2770,2770,0
|
|
20240709,183200,39002769560,2770,2770,2770,2770,0
|
|
20240709,183100,39002769560,2770,2770,2770,2770,0
|
|
20240709,183000,39002769560,2770,2770,2770,2770,0
|
|
20240709,182900,39002769560,2770,2770,2770,2770,0
|
|
20240709,182800,39002769560,2770,2770,2770,2770,0
|
|
20240709,182700,39002769560,2770,2770,2770,2770,0
|
|
20240709,182600,39002769560,2770,2770,2770,2770,0
|
|
20240709,182500,39002769560,2770,2770,2770,2770,0
|
|
20240709,182400,39002769560,2770,2770,2770,2770,0
|
|
20240709,182300,39002769560,2770,2770,2770,2770,0
|
|
20240709,182200,39002769560,2770,2770,2770,2770,0
|
|
20240709,182100,39002769560,2770,2770,2770,2770,0
|
|
20240709,182000,39002769560,2770,2770,2770,2770,0
|
|
20240709,181900,39002769560,2770,2770,2770,2770,0
|
|
20240709,181800,39002769560,2770,2770,2770,2770,0
|
|
20240709,181700,39002769560,2770,2770,2770,2770,0
|
|
20240709,181600,39002769560,2770,2770,2770,2770,0
|
|
20240709,181500,39002769560,2770,2770,2770,2770,0
|
|
20240709,181400,39002769560,2770,2770,2770,2770,0
|
|
20240709,181300,39002769560,2770,2770,2770,2770,0
|
|
20240709,181200,39002769560,2770,2770,2770,2770,0
|
|
20240709,181100,39002769560,2770,2770,2770,2770,0
|
|
20240709,181000,39002769560,2770,2770,2770,2770,0
|
|
20240709,180900,39002769560,2770,2770,2770,2770,0
|
|
20240709,180800,39002769560,2770,2770,2770,2770,0
|
|
20240709,180700,39002769560,2770,2770,2770,2770,0
|
|
20240709,180600,39002769560,2770,2770,2770,2770,0
|
|
20240709,180500,39002769560,2770,2770,2770,2770,0
|
|
20240709,180400,39002769560,2770,2770,2770,2770,94185
|
|
20240709,180300,39002769560,2770,2770,2770,2770,0
|
|
20240709,180200,39002769560,2770,2770,2770,2770,0
|
|
20240709,180100,39002769560,2770,2770,2770,2770,0
|
|
20240709,180000,39002769560,2770,2770,2770,2770,0
|
|
20240709,175900,39002769560,2770,2770,2770,2770,0
|
|
20240709,175800,39002769560,2770,2770,2770,2770,0
|
|
20240709,175700,39002769560,2770,2770,2770,2770,0
|
|
20240709,175600,39002769560,2770,2770,2770,2770,0
|
|
20240709,175500,39002769560,2770,2770,2770,2770,0
|
|
20240709,175400,39002769560,2770,2770,2770,2770,0
|
|
20240709,175300,39002769560,2770,2770,2770,2770,0
|
|
20240709,175200,39002769560,2770,2770,2770,2770,0
|
|
20240709,175100,39002769560,2770,2770,2770,2770,0
|
|
20240709,175000,39002769560,2770,2770,2770,2770,0
|
|
20240709,174900,39002769560,2770,2770,2770,2770,0
|
|
20240709,174800,39002769560,2770,2770,2770,2770,0
|
|
20240709,174700,39002769560,2770,2770,2770,2770,0
|
|
20240709,174600,39002769560,2770,2770,2770,2770,0
|
|
20240709,174500,39002769560,2770,2770,2770,2770,0
|
|
20240709,174400,39002769560,2770,2770,2770,2770,0
|
|
20240709,174300,39002769560,2770,2770,2770,2770,0
|
|
20240709,174200,39002769560,2770,2770,2770,2770,0
|
|
20240709,174100,39002769560,2770,2770,2770,2770,0
|
|
20240709,174000,39002769560,2770,2770,2770,2770,0
|
|
20240709,173900,39002769560,2770,2770,2770,2770,0
|
|
20240709,173800,39002769560,2770,2770,2770,2770,0
|
|
20240709,173700,39002769560,2770,2770,2770,2770,0
|
|
20240709,173600,39002769560,2770,2770,2770,2770,0
|
|
20240709,173500,39002769560,2770,2770,2770,2770,0
|
|
20240709,173400,39002769560,2770,2770,2770,2770,94185
|
|
20240709,173300,39002769560,2770,2770,2770,2770,0
|
|
20240709,173200,39002769560,2770,2770,2770,2770,0
|
|
20240709,173100,39002769560,2770,2770,2770,2770,0
|
|
20240709,173000,39002769560,2770,2770,2770,2770,0
|
|
20240709,172900,39002769560,2770,2770,2770,2770,0
|
|
20240709,172800,39002769560,2770,2770,2770,2770,0
|
|
20240709,172700,39002769560,2770,2770,2770,2770,0
|
|
20240709,172600,39002769560,2770,2770,2770,2770,0
|
|
20240709,172500,39002769560,2770,2770,2770,2770,0
|
|
20240709,172400,39002769560,2770,2770,2770,2770,0
|
|
20240709,172300,39002769560,2770,2770,2770,2770,0
|
|
20240709,172200,39002769560,2770,2770,2770,2770,0
|
|
20240709,172100,39002769560,2770,2770,2770,2770,0
|
|
20240709,172000,39002769560,2770,2770,2770,2770,0
|
|
20240709,171900,39002769560,2770,2770,2770,2770,0
|
|
20240709,171800,39002769560,2770,2770,2770,2770,0
|
|
20240709,171700,39002769560,2770,2770,2770,2770,0
|
|
20240709,171600,39002769560,2770,2770,2770,2770,0
|
|
20240709,171500,39002769560,2770,2770,2770,2770,0
|
|
20240709,171400,39002769560,2770,2770,2770,2770,0
|
|
20240709,171300,39002769560,2770,2770,2770,2770,0
|
|
20240709,171200,39002769560,2770,2770,2770,2770,0
|
|
20240709,171100,39002769560,2770,2770,2770,2770,0
|
|
20240709,171000,39002769560,2770,2770,2770,2770,0
|
|
20240709,170900,39002769560,2770,2770,2770,2770,0
|
|
20240709,170800,39002769560,2770,2770,2770,2770,0
|
|
20240709,170700,39002769560,2770,2770,2770,2770,0
|
|
20240709,170600,39002769560,2770,2770,2770,2770,0
|
|
20240709,170500,39002769560,2770,2770,2770,2770,0
|
|
20240709,170400,39002769560,2770,2770,2770,2770,94185
|
|
20240709,170300,39002769560,2770,2770,2770,2770,0
|
|
20240709,170200,39002769560,2770,2770,2770,2770,0
|
|
20240709,170100,39002769560,2770,2770,2770,2770,0
|
|
20240709,170000,39002769560,2770,2770,2770,2770,0
|
|
20240709,165900,39002769560,2770,2770,2770,2770,0
|
|
20240709,165800,39002769560,2770,2770,2770,2770,0
|
|
20240709,165700,39002769560,2770,2770,2770,2770,0
|
|
20240709,165600,39002769560,2770,2770,2770,2770,0
|
|
20240709,165500,39002769560,2770,2770,2770,2770,0
|
|
20240709,165400,39002769560,2770,2770,2770,2770,0
|
|
20240709,165300,39002769560,2770,2770,2770,2770,0
|
|
20240709,165200,39002769560,2770,2770,2770,2770,0
|
|
20240709,165100,39002769560,2770,2770,2770,2770,0
|
|
20240709,165000,39002769560,2770,2770,2770,2770,0
|
|
20240709,164900,39002769560,2770,2770,2770,2770,0
|
|
20240709,164800,39002769560,2770,2770,2770,2770,0
|
|
20240709,164700,39002769560,2770,2770,2770,2770,0
|
|
20240709,164600,39002769560,2770,2770,2770,2770,0
|
|
20240709,164500,39002769560,2770,2770,2770,2770,0
|
|
20240709,164400,39002769560,2770,2770,2770,2770,0
|
|
20240709,164300,39002769560,2770,2770,2770,2770,0
|
|
20240709,164200,39002769560,2770,2770,2770,2770,0
|
|
20240709,164100,39002769560,2770,2770,2770,2770,0
|
|
20240709,164000,39002769560,2770,2770,2770,2770,0
|
|
20240709,163900,39002769560,2770,2770,2770,2770,0
|
|
20240709,163800,39002769560,2770,2770,2770,2770,0
|
|
20240709,163700,39002769560,2770,2770,2770,2770,0
|
|
20240709,163600,39002769560,2770,2770,2770,2770,0
|
|
20240709,163500,39002769560,2770,2770,2770,2770,0
|
|
20240709,163400,39002769560,2770,2770,2770,2770,94185
|
|
20240709,163300,39002769560,2770,2770,2770,2770,0
|
|
20240709,163200,39002769560,2770,2770,2770,2770,0
|
|
20240709,163100,39002769560,2770,2770,2770,2770,0
|
|
20240709,163000,39002769560,2770,2770,2770,2770,0
|
|
20240709,162900,39002769560,2770,2770,2770,2770,0
|
|
20240709,162800,39002769560,2770,2770,2770,2770,0
|
|
20240709,162700,39002769560,2770,2770,2770,2770,0
|
|
20240709,162600,39002769560,2770,2770,2770,2770,0
|
|
20240709,162500,39002769560,2770,2770,2770,2770,0
|
|
20240709,162400,39002769560,2770,2770,2770,2770,0
|
|
20240709,162300,39002769560,2770,2770,2770,2770,0
|
|
20240709,162200,39002769560,2770,2770,2770,2770,0
|
|
20240709,162100,39002769560,2770,2770,2770,2770,0
|
|
20240709,162000,39002769560,2770,2770,2770,2770,0
|
|
20240709,161900,39002769560,2770,2770,2770,2770,0
|
|
20240709,161800,39002769560,2770,2770,2770,2770,0
|
|
20240709,161700,39002769560,2770,2770,2770,2770,0
|
|
20240709,161600,39002769560,2770,2770,2770,2770,0
|
|
20240709,161500,39002769560,2770,2770,2770,2770,0
|
|
20240709,161400,39002769560,2770,2770,2770,2770,0
|
|
20240709,161300,39002769560,2770,2770,2770,2770,0
|
|
20240709,161200,39002769560,2770,2770,2770,2770,0
|
|
20240709,161100,39002769560,2770,2770,2770,2770,0
|
|
20240709,161000,39002769560,2770,2770,2770,2770,0
|
|
20240709,160900,39002769560,2770,2770,2770,2770,0
|
|
20240709,160800,39002769560,2770,2770,2770,2770,0
|
|
20240709,160700,39002769560,2770,2770,2770,2770,0
|
|
20240709,160600,39002769560,2770,2770,2770,2770,0
|
|
20240709,160500,39002769560,2770,2770,2770,2770,0
|
|
20240709,160400,39002769560,2770,2770,2770,2770,94185
|
|
20240709,160300,39002769560,2770,2770,2770,2770,0
|
|
20240709,160200,39002769560,2770,2770,2770,2770,0
|
|
20240709,160100,39002769560,2770,2770,2770,2770,0
|
|
20240709,160000,39002769560,2770,2770,2770,2770,0
|
|
20240709,155900,39002769560,2770,2770,2770,2770,0
|
|
20240709,155800,39002769560,2770,2770,2770,2770,0
|
|
20240709,155700,39002769560,2770,2770,2770,2770,0
|
|
20240709,155600,39002769560,2770,2770,2770,2770,0
|
|
20240709,155500,39002769560,2770,2770,2770,2770,0
|
|
20240709,155400,39002769560,2770,2770,2770,2770,0
|
|
20240709,155300,39002769560,2770,2770,2770,2770,0
|
|
20240709,155200,39002769560,2770,2770,2770,2770,0
|
|
20240709,155100,39002769560,2770,2770,2770,2770,0
|
|
20240709,155000,39002769560,2770,2770,2770,2770,0
|
|
20240709,154900,39002769560,2770,2770,2770,2770,0
|
|
20240709,154800,39002769560,2770,2770,2770,2770,0
|
|
20240709,154700,39002769560,2770,2770,2770,2770,0
|
|
20240709,154600,39002769560,2770,2770,2770,2770,0
|
|
20240709,154500,39002769560,2770,2770,2770,2770,0
|
|
20240709,154400,39002769560,2770,2770,2770,2770,0
|
|
20240709,154300,39002769560,2770,2770,2770,2770,0
|
|
20240709,154200,39002769560,2770,2770,2770,2770,0
|
|
20240709,154100,39002769560,2770,2770,2770,2770,0
|
|
20240709,154000,39002769560,2770,2770,2770,2770,0
|
|
20240709,153900,39002769560,2770,2770,2770,2770,0
|
|
20240709,153800,39002769560,2770,2770,2770,2770,0
|
|
20240709,153700,39002769560,2770,2770,2770,2770,0
|
|
20240709,153600,39002769560,2770,2770,2770,2770,0
|
|
20240709,153500,39002769560,2770,2770,2770,2770,0
|
|
20240709,153400,39002769560,2770,2770,2770,2770,94185
|
|
20240709,153300,39002769560,2770,2770,2770,2770,0
|
|
20240709,153200,39002769560,2770,2770,2770,2770,0
|
|
20240709,153100,39002769560,2770,2770,2770,2770,0
|
|
20240709,153000,39002769560,2770,2770,2770,2770,94185
|
|
20240709,152900,38741877110,2750,2750,2750,2750,0
|
|
20240709,152800,38741877110,2750,2750,2750,2750,0
|
|
20240709,152700,38741877110,2750,2750,2750,2750,0
|
|
20240709,152600,38741877110,2750,2750,2750,2750,0
|
|
20240709,152500,38741877110,2750,2750,2750,2750,0
|
|
20240709,152400,38741877110,2750,2750,2750,2750,0
|
|
20240709,152300,38741877110,2750,2750,2750,2750,0
|
|
20240709,152200,38741877110,2750,2750,2750,2750,0
|
|
20240709,152100,38741877110,2750,2750,2750,2750,0
|
|
20240709,152000,38741877110,2750,2750,2750,2750,0
|
|
20240709,151900,38741877110,2750,2765,2765,2745,10037
|
|
20240709,151800,38714279030,2755,2755,2765,2755,7741
|
|
20240709,151700,38692927655,2765,2750,2765,2745,43435
|
|
20240709,151600,38573589415,2755,2765,2765,2750,50289
|
|
20240709,151500,38435033530,2760,2765,2770,2760,16026
|
|
20240709,151400,38390727625,2765,2770,2775,2760,16371
|
|
20240709,151300,38345439540,2770,2775,2780,2770,17000
|
|
20240709,151200,38298287560,2775,2770,2775,2765,4972
|
|
20240709,151100,38284524290,2770,2765,2770,2765,1017
|
|
20240709,151000,38281707950,2765,2770,2770,2765,3942
|
|
20240709,150900,38270800700,2765,2765,2770,2765,1202
|
|
20240709,150800,38267475200,2765,2765,2770,2760,1568
|
|
20240709,150700,38263137230,2765,2765,2765,2760,2411
|
|
20240709,150600,38256480560,2765,2770,2770,2760,1064
|
|
20240709,150500,38253539140,2770,2765,2770,2760,3331
|
|
20240709,150400,38244327675,2760,2765,2765,2760,7296
|
|
20240709,150300,38224170940,2770,2760,2770,2755,1476
|
|
20240709,150200,38220096445,2760,2765,2770,2760,12285
|
|
20240709,150100,38186125280,2765,2765,2765,2760,4123
|
|
20240709,150000,38174731855,2760,2770,2770,2760,5055
|
|
20240709,145900,38160746685,2760,2765,2770,2760,4670
|
|
20240709,145800,38147842225,2760,2760,2770,2760,1354
|
|
20240709,145700,38144102275,2755,2760,2770,2755,6329
|
|
20240709,145600,38126622095,2760,2760,2765,2760,3364
|
|
20240709,145500,38117337450,2760,2760,2765,2760,6093
|
|
20240709,145400,38100513970,2760,2765,2770,2755,11163
|
|
20240709,145300,38069685355,2765,2770,2775,2765,7092
|
|
20240709,145200,38050064720,2770,2770,2775,2770,6604
|
|
20240709,145100,38031769115,2770,2775,2775,2770,789
|
|
20240709,145000,38029580775,2770,2780,2780,2770,122
|
|
20240709,144900,38029242790,2780,2775,2780,2770,678
|
|
20240709,144800,38027360675,2775,2780,2780,2770,4268
|
|
20240709,144700,38015527570,2780,2775,2780,2770,5177
|
|
20240709,144600,38001159160,2770,2775,2780,2770,3165
|
|
20240709,144500,37992366355,2775,2765,2775,2765,5629
|
|
20240709,144400,37976793455,2765,2770,2770,2765,3366
|
|
20240709,144300,37967484740,2770,2765,2770,2765,779
|
|
20240709,144200,37965328780,2765,2760,2775,2760,10003
|
|
20240709,144100,37937671830,2760,2765,2770,2760,6723
|
|
20240709,144000,37919083705,2765,2765,2780,2760,9332
|
|
20240709,143900,37893240775,2765,2770,2775,2755,55533
|
|
20240709,143800,37739892450,2775,2780,2780,2770,11031
|
|
20240709,143700,37709331460,2770,2780,2785,2770,13364
|
|
20240709,143600,37672202995,2785,2780,2785,2780,3032
|
|
20240709,143500,37663762200,2785,2785,2790,2780,2350
|
|
20240709,143400,37657222890,2780,2780,2790,2780,7196
|
|
20240709,143300,37637172060,2785,2785,2785,2780,2447
|
|
20240709,143200,37630359980,2785,2785,2785,2780,2640
|
|
20240709,143100,37623016835,2785,2775,2785,2775,9473
|
|
20240709,143000,37596683830,2780,2765,2780,2765,8419
|
|
20240709,142900,37573359955,2765,2775,2775,2765,13706
|
|
20240709,142800,37535406285,2775,2780,2780,2770,18365
|
|
20240709,142700,37484425890,2780,2785,2785,2780,3777
|
|
20240709,142600,37473924875,2785,2785,2785,2780,2794
|
|
20240709,142500,37466154420,2780,2785,2785,2780,3185
|
|
20240709,142400,37457299805,2785,2785,2785,2780,2022
|
|
20240709,142300,37451675560,2785,2780,2785,2775,4909
|
|
20240709,142200,37438029290,2775,2775,2785,2770,9678
|
|
20240709,142100,37411182170,2775,2785,2790,2770,32018
|
|
20240709,142000,37322303675,2785,2790,2790,2785,13155
|
|
20240709,141900,37285625555,2790,2795,2800,2790,5468
|
|
20240709,141800,37270368645,2795,2790,2800,2790,3677
|
|
20240709,141700,37260095440,2790,2805,2805,2790,16381
|
|
20240709,141600,37214256650,2800,2810,2815,2800,29759
|
|
20240709,141500,37130764220,2810,2810,2815,2805,14469
|
|
20240709,141400,37090107715,2805,2795,2810,2790,16997
|
|
20240709,141300,37042477370,2795,2800,2800,2790,7464
|
|
20240709,141200,37021620060,2795,2805,2805,2795,298
|
|
20240709,141100,37020785525,2805,2795,2805,2795,10326
|
|
20240709,141000,36991883795,2795,2800,2800,2795,1313
|
|
20240709,140900,36988207895,2800,2795,2800,2790,3196
|
|
20240709,140800,36979269760,2790,2800,2800,2790,456
|
|
20240709,140700,36977995050,2800,2795,2800,2790,2059
|
|
20240709,140600,36972240525,2790,2790,2800,2785,4609
|
|
20240709,140500,36959379405,2790,2795,2800,2785,2575
|
|
20240709,140400,36952193685,2795,2790,2795,2785,18345
|
|
20240709,140300,36900961065,2790,2790,2790,2785,5262
|
|
20240709,140200,36886304545,2790,2790,2795,2790,7559
|
|
20240709,140100,36865209290,2790,2800,2800,2790,12758
|
|
20240709,140000,36829504535,2800,2800,2805,2795,8072
|
|
20240709,135900,36806901140,2800,2805,2805,2800,2300
|
|
20240709,135800,36800460660,2805,2805,2805,2800,4275
|
|
20240709,135700,36788473990,2800,2805,2805,2800,4842
|
|
20240709,135600,36774914760,2800,2800,2805,2800,5009
|
|
20240709,135500,36760889550,2800,2800,2800,2795,2052
|
|
20240709,135400,36755150010,2795,2800,2800,2795,5122
|
|
20240709,135300,36740810375,2800,2795,2800,2790,3145
|
|
20240709,135200,36732013560,2795,2795,2795,2790,1198
|
|
20240709,135100,36728670360,2795,2795,2795,2790,7523
|
|
20240709,135000,36707669385,2795,2795,2800,2790,3890
|
|
20240709,134900,36696810995,2795,2800,2800,2790,3726
|
|
20240709,134800,36686396730,2800,2805,2805,2790,11561
|
|
20240709,134700,36654071855,2805,2805,2810,2795,49710
|
|
20240709,134600,36514736310,2805,2790,2810,2785,74189
|
|
20240709,134500,36306967865,2795,2790,2795,2785,5720
|
|
20240709,134400,36291011540,2785,2790,2790,2785,4105
|
|
20240709,134300,36279570430,2790,2785,2795,2785,11482
|
|
20240709,134200,36247536480,2785,2785,2785,2775,2396
|
|
20240709,134100,36240877845,2780,2780,2785,2775,4826
|
|
20240709,134000,36227471595,2780,2780,2780,2775,4280
|
|
20240709,133900,36215586075,2780,2775,2785,2775,6681
|
|
20240709,133800,36197025950,2775,2770,2775,2770,1788
|
|
20240709,133700,36192067460,2770,2780,2780,2770,4368
|
|
20240709,133600,36179965450,2780,2780,2780,2775,1056
|
|
20240709,133500,36177034975,2770,2780,2785,2765,27388
|
|
20240709,133400,36101142470,2780,2785,2785,2780,1629
|
|
20240709,133300,36096611740,2775,2780,2785,2775,1550
|
|
20240709,133200,36092303005,2780,2785,2785,2780,2470
|
|
20240709,133100,36085436155,2785,2790,2790,2785,3415
|
|
20240709,133000,36075913125,2790,2785,2790,2780,5263
|
|
20240709,132900,36061269875,2785,2785,2785,2780,3439
|
|
20240709,132800,36051706890,2780,2785,2785,2780,7415
|
|
20240709,132700,36031092115,2785,2785,2790,2785,5544
|
|
20240709,132600,36015651760,2780,2775,2790,2775,24716
|
|
20240709,132500,35946975390,2775,2770,2775,2770,2890
|
|
20240709,132400,35938963535,2770,2770,2775,2770,3391
|
|
20240709,132300,35929569800,2765,2770,2775,2765,3841
|
|
20240709,132200,35918930995,2770,2770,2775,2770,4530
|
|
20240709,132100,35906376130,2775,2770,2775,2765,662
|
|
20240709,132000,35904541800,2770,2765,2775,2765,756
|
|
20240709,131900,35902449625,2765,2775,2775,2765,3163
|
|
20240709,131800,35893694685,2770,2770,2775,2765,5359
|
|
20240709,131700,35878855640,2770,2770,2775,2765,15349
|
|
20240709,131600,35836375170,2765,2765,2770,2760,32860
|
|
20240709,131500,35745670505,2765,2765,2770,2760,3363
|
|
20240709,131400,35736373230,2765,2770,2770,2765,11982
|
|
20240709,131300,35703230505,2775,2770,2775,2770,9114
|
|
20240709,131200,35677957895,2775,2780,2780,2770,6025
|
|
20240709,131100,35661248525,2780,2775,2780,2770,8565
|
|
20240709,131000,35637502580,2770,2780,2780,2770,1936
|
|
20240709,130900,35632133925,2780,2780,2780,2770,6186
|
|
20240709,130800,35614977565,2775,2785,2785,2775,1798
|
|
20240709,130700,35609979495,2785,2775,2785,2770,6173
|
|
20240709,130600,35592820885,2775,2780,2780,2775,3473
|
|
20240709,130500,35583183275,2775,2760,2780,2760,13572
|
|
20240709,130400,35545550125,2760,2775,2775,2760,13124
|
|
20240709,130300,35509167570,2775,2770,2775,2760,10764
|
|
20240709,130200,35479375990,2765,2765,2765,2760,9810
|
|
20240709,130100,35452262125,2760,2760,2770,2760,24884
|
|
20240709,130000,35383536090,2765,2770,2775,2750,82031
|
|
20240709,125900,35157075545,2775,2780,2780,2770,2872
|
|
20240709,125800,35149106780,2775,2785,2790,2770,15938
|
|
20240709,125700,35104908280,2785,2785,2790,2780,1982
|
|
20240709,125600,35099387615,2780,2780,2790,2780,1559
|
|
20240709,125500,35095045980,2785,2780,2785,2775,4409
|
|
20240709,125400,35082803725,2785,2785,2785,2775,24097
|
|
20240709,125300,35015836965,2785,2785,2785,2785,4515
|
|
20240709,125200,35003262690,2785,2785,2785,2785,6132
|
|
20240709,125100,34986185070,2785,2790,2795,2785,6923
|
|
20240709,125000,34966872115,2795,2795,2795,2790,1055
|
|
20240709,124900,34963926990,2790,2800,2800,2790,5847
|
|
20240709,124800,34947556305,2790,2800,2805,2790,19636
|
|
20240709,124700,34892569970,2800,2785,2800,2785,8930
|
|
20240709,124600,34867631830,2785,2785,2790,2785,1984
|
|
20240709,124500,34862103760,2790,2785,2790,2785,5933
|
|
20240709,124400,34845577810,2785,2785,2790,2780,7710
|
|
20240709,124300,34824117160,2780,2790,2790,2780,5222
|
|
20240709,124200,34809571660,2790,2790,2795,2785,5978
|
|
20240709,124100,34792908620,2790,2790,2790,2785,2996
|
|
20240709,124000,34784564170,2790,2795,2795,2780,1799
|
|
20240709,123900,34779548745,2795,2790,2795,2785,8333
|
|
20240709,123800,34756319640,2790,2785,2790,2780,5631
|
|
20240709,123700,34740617890,2785,2785,2785,2780,7714
|
|
20240709,123600,34719164500,2785,2785,2790,2780,14061
|
|
20240709,123500,34680019270,2790,2790,2795,2790,10537
|
|
20240709,123400,34650614050,2790,2790,2795,2790,5014
|
|
20240709,123300,34636614225,2790,2805,2805,2790,14472
|
|
20240709,123200,34596173145,2800,2805,2810,2800,13270
|
|
20240709,123100,34558937250,2805,2800,2805,2795,5414
|
|
20240709,123000,34543763825,2795,2790,2795,2785,7860
|
|
20240709,122900,34521832995,2795,2800,2800,2790,6075
|
|
20240709,122800,34504861265,2800,2800,2800,2785,6537
|
|
20240709,122700,34486611650,2795,2795,2815,2785,35562
|
|
20240709,122600,34386951530,2795,2790,2810,2790,55663
|
|
20240709,122500,34231100275,2790,2780,2795,2775,5343
|
|
20240709,122400,34216210230,2785,2780,2785,2775,5929
|
|
20240709,122300,34199729410,2785,2785,2785,2780,6032
|
|
20240709,122200,34182950535,2785,2785,2785,2775,2781
|
|
20240709,122100,34175218515,2785,2790,2790,2780,3149
|
|
20240709,122000,34166453075,2790,2790,2790,2785,1674
|
|
20240709,121900,34161782620,2790,2785,2790,2780,3361
|
|
20240709,121800,34152421055,2785,2770,2785,2770,4541
|
|
20240709,121700,34139806555,2775,2775,2780,2770,10615
|
|
20240709,121600,34110398345,2775,2775,2785,2770,8912
|
|
20240709,121500,34085658755,2785,2785,2790,2775,13409
|
|
20240709,121400,34048323095,2780,2790,2790,2780,2027
|
|
20240709,121300,34042678160,2790,2785,2790,2780,5028
|
|
20240709,121200,34028676780,2785,2790,2795,2780,21076
|
|
20240709,121100,33969903925,2790,2780,2795,2775,21411
|
|
20240709,121000,33910293770,2775,2775,2780,2770,7614
|
|
20240709,120900,33889166150,2775,2775,2775,2770,16946
|
|
20240709,120800,33842175775,2775,2780,2785,2770,14496
|
|
20240709,120700,33801934410,2780,2785,2790,2780,6345
|
|
20240709,120600,33784270870,2780,2785,2785,2780,11255
|
|
20240709,120500,33752948510,2785,2780,2790,2775,17887
|
|
20240709,120400,33703262495,2785,2785,2790,2780,5082
|
|
20240709,120300,33689117485,2785,2785,2790,2780,12740
|
|
20240709,120200,33653685550,2785,2780,2790,2775,37715
|
|
20240709,120100,33548879325,2780,2790,2795,2780,18388
|
|
20240709,120000,33497654215,2790,2790,2795,2790,4833
|
|
20240709,115900,33484164455,2795,2795,2795,2790,21161
|
|
20240709,115800,33425125050,2790,2800,2800,2790,8905
|
|
20240709,115700,33400258140,2795,2800,2800,2790,13752
|
|
20240709,115600,33361829225,2795,2800,2805,2795,12828
|
|
20240709,115500,33325942020,2800,2805,2810,2800,7656
|
|
20240709,115400,33304490560,2810,2810,2820,2800,19760
|
|
20240709,115300,33249009565,2805,2805,2820,2800,26399
|
|
20240709,115200,33174922590,2805,2810,2810,2785,42181
|
|
20240709,115100,33057069285,2805,2805,2815,2800,44012
|
|
20240709,115000,32933766715,2805,2810,2810,2805,7529
|
|
20240709,114900,32912645125,2820,2810,2820,2805,17034
|
|
20240709,114800,32864749245,2810,2810,2815,2800,14941
|
|
20240709,114700,32822797425,2815,2820,2820,2810,5594
|
|
20240709,114600,32807047870,2820,2815,2820,2810,2305
|
|
20240709,114500,32800558215,2815,2810,2815,2810,4941
|
|
20240709,114400,32786658590,2810,2810,2815,2810,7998
|
|
20240709,114300,32764176045,2810,2810,2815,2800,32300
|
|
20240709,114200,32673577615,2815,2795,2815,2795,11982
|
|
20240709,114100,32639994655,2795,2820,2825,2795,93630
|
|
20240709,114000,32377445600,2820,2820,2840,2815,17670
|
|
20240709,113900,32327626075,2820,2845,2850,2820,43661
|
|
20240709,113800,32203847070,2850,2845,2850,2840,13274
|
|
20240709,113700,32166096410,2840,2840,2855,2835,30326
|
|
20240709,113600,32079716295,2835,2825,2845,2825,22143
|
|
20240709,113500,32016906940,2825,2830,2830,2825,1266
|
|
20240709,113400,32013329020,2825,2830,2830,2815,10933
|
|
20240709,113300,31982475300,2825,2825,2830,2820,6481
|
|
20240709,113200,31964143215,2825,2825,2830,2820,8510
|
|
20240709,113100,31940101265,2825,2820,2825,2820,3935
|
|
20240709,113000,31928998585,2820,2820,2825,2815,16342
|
|
20240709,112900,31882924770,2820,2845,2845,2820,24046
|
|
20240709,112800,31814901880,2840,2820,2840,2815,31284
|
|
20240709,112700,31726444695,2820,2815,2820,2810,32378
|
|
20240709,112600,31635382120,2815,2820,2820,2805,41592
|
|
20240709,112500,31518431490,2815,2815,2825,2810,45701
|
|
20240709,112400,31389840325,2815,2825,2840,2815,74050
|
|
20240709,112300,31180618530,2825,2845,2850,2825,49829
|
|
20240709,112200,31039493215,2850,2870,2885,2850,56985
|
|
20240709,112100,30876249125,2880,2875,2885,2870,25932
|
|
20240709,112000,30801663650,2885,2880,2885,2870,46621
|
|
20240709,111900,30667424280,2885,2895,2895,2875,17130
|
|
20240709,111800,30618067635,2895,2865,2895,2860,46574
|
|
20240709,111700,30484079935,2865,2855,2875,2855,20533
|
|
20240709,111600,30425224835,2850,2850,2855,2845,12931
|
|
20240709,111500,30388391210,2850,2840,2850,2825,33530
|
|
20240709,111400,30293323805,2840,2850,2850,2840,15637
|
|
20240709,111300,30248865325,2840,2865,2865,2835,60613
|
|
20240709,111200,30076021130,2860,2860,2860,2855,11242
|
|
20240709,111100,30043901940,2860,2860,2865,2855,7160
|
|
20240709,111000,30023419120,2860,2855,2870,2855,10030
|
|
20240709,110900,29994727940,2855,2860,2865,2855,12665
|
|
20240709,110800,29958479920,2860,2865,2875,2860,8855
|
|
20240709,110700,29933091375,2855,2865,2865,2850,50316
|
|
20240709,110600,29789203070,2865,2875,2885,2860,28221
|
|
20240709,110500,29708174860,2870,2870,2880,2870,19056
|
|
20240709,110400,29653419700,2875,2875,2880,2870,15653
|
|
20240709,110300,29608438400,2880,2885,2890,2875,34704
|
|
20240709,110200,29508437640,2885,2880,2890,2875,26013
|
|
20240709,110100,29433489125,2880,2880,2890,2875,50560
|
|
20240709,110000,29287659050,2890,2865,2895,2860,117245
|
|
20240709,105900,28949933360,2865,2840,2870,2835,96686
|
|
20240709,105800,28674087950,2835,2850,2860,2830,74161
|
|
20240709,105700,28463160955,2850,2830,2855,2820,91103
|
|
20240709,105600,28204767645,2830,2845,2860,2810,145034
|
|
20240709,105500,27792977230,2850,2905,2910,2810,263234
|
|
20240709,105400,27042406870,2905,2900,2910,2885,69716
|
|
20240709,105300,26840547395,2895,2915,2920,2890,162537
|
|
20240709,105200,26368501365,2915,2945,2950,2915,126706
|
|
20240709,105100,25996951605,2940,2980,2985,2935,153584
|
|
20240709,105000,25542250575,2980,3005,3015,2980,95111
|
|
20240709,104900,25256957780,3005,3020,3030,3005,100864
|
|
20240709,104800,24952816935,3020,3025,3040,3020,78014
|
|
20240709,104700,24716380375,3030,3045,3050,3025,146670
|
|
20240709,104600,24270717560,3045,3000,3045,2995,268711
|
|
20240709,104500,23459184945,2995,2975,3000,2975,121856
|
|
20240709,104400,23094281365,2985,2975,2985,2970,15291
|
|
20240709,104300,23048817455,2970,2985,2995,2970,78585
|
|
20240709,104200,22814271535,2990,2965,2990,2955,73640
|
|
20240709,104100,22595817205,2960,2970,2975,2960,30567
|
|
20240709,104000,22505154545,2970,2975,2980,2965,28982
|
|
20240709,103900,22419015155,2975,2980,2980,2970,29549
|
|
20240709,103800,22331165955,2975,2985,2990,2975,39765
|
|
20240709,103700,22212623555,2980,2970,2990,2965,98780
|
|
20240709,103600,21918097525,2970,2975,2980,2955,83868
|
|
20240709,103500,21669253600,2975,2985,2985,2960,118110
|
|
20240709,103400,21318303350,2980,2995,2995,2970,134214
|
|
20240709,103300,20917357710,2990,2970,2995,2960,239569
|
|
20240709,103200,20204005200,2975,2935,2975,2935,271101
|
|
20240709,103100,19403049255,2940,2905,2940,2905,72083
|
|
20240709,103000,19191865720,2915,2905,2920,2900,40740
|
|
20240709,102900,19073290655,2905,2915,2935,2895,111797
|
|
20240709,102800,18746674890,2915,2880,2915,2880,50011
|
|
20240709,102700,18601538025,2880,2885,2890,2880,8091
|
|
20240709,102600,18578195040,2885,2885,2890,2880,6215
|
|
20240709,102500,18560240845,2880,2890,2895,2880,9511
|
|
20240709,102400,18532756430,2890,2880,2890,2870,14253
|
|
20240709,102300,18491722155,2880,2880,2885,2880,6775
|
|
20240709,102200,18472203590,2880,2880,2885,2880,5166
|
|
20240709,102100,18457313190,2885,2875,2895,2875,11512
|
|
20240709,102000,18424107335,2875,2875,2885,2875,11279
|
|
20240709,101900,18391661170,2880,2875,2880,2870,12852
|
|
20240709,101800,18354683780,2875,2885,2890,2875,11043
|
|
20240709,101700,18322905255,2880,2885,2885,2880,18137
|
|
20240709,101600,18270647550,2885,2905,2905,2885,44686
|
|
20240709,101500,18141304775,2900,2900,2910,2895,64890
|
|
20240709,101400,17953069985,2895,2880,2900,2880,41509
|
|
20240709,101300,17832971485,2875,2890,2895,2875,26756
|
|
20240709,101200,17755739520,2890,2870,2900,2865,42663
|
|
20240709,101100,17632449255,2870,2855,2895,2850,48580
|
|
20240709,101000,17492873990,2850,2870,2870,2850,11270
|
|
20240709,100900,17460649945,2865,2870,2870,2855,14721
|
|
20240709,100800,17418544075,2870,2860,2875,2855,24648
|
|
20240709,100700,17347945795,2865,2875,2875,2850,64095
|
|
20240709,100600,17164764175,2875,2870,2875,2860,80087
|
|
20240709,100500,16935272955,2870,2880,2885,2865,33327
|
|
20240709,100400,16839416395,2870,2880,2885,2870,41552
|
|
20240709,100300,16719967375,2875,2885,2890,2875,18115
|
|
20240709,100200,16667757055,2875,2890,2895,2875,31650
|
|
20240709,100100,16576547695,2890,2870,2900,2870,44706
|
|
20240709,100000,16447594980,2870,2895,2895,2870,28289
|
|
20240709,095900,16366109015,2895,2890,2900,2875,30472
|
|
20240709,095800,16278148180,2885,2880,2895,2875,31904
|
|
20240709,095700,16186175795,2880,2875,2900,2875,31273
|
|
20240709,095600,16095958740,2875,2870,2885,2870,30947
|
|
20240709,095500,16007003800,2870,2885,2890,2870,48850
|
|
20240709,095400,15866310305,2880,2915,2915,2875,49730
|
|
20240709,095300,15722600690,2915,2875,2935,2865,108099
|
|
20240709,095200,15408909395,2875,2890,2920,2875,138420
|
|
20240709,095100,15008728540,2890,2910,2910,2890,107745
|
|
20240709,095000,14696626105,2910,2900,2930,2895,149537
|
|
20240709,094900,14262007640,2900,2925,2950,2900,320925
|
|
20240709,094800,13322625345,2925,2835,2945,2825,556243
|
|
20240709,094700,11711091745,2835,2825,2845,2820,79618
|
|
20240709,094600,11485468710,2825,2840,2850,2820,133480
|
|
20240709,094500,11107063790,2850,2795,2850,2790,107191
|
|
20240709,094400,10803923115,2795,2800,2805,2790,16091
|
|
20240709,094300,10758957270,2790,2805,2810,2785,27409
|
|
20240709,094200,10682278285,2805,2800,2815,2795,45182
|
|
20240709,094100,10555365435,2800,2775,2800,2770,26218
|
|
20240709,094000,10482323210,2785,2785,2785,2770,14031
|
|
20240709,093900,10443358870,2785,2755,2795,2755,74539
|
|
20240709,093800,10236717595,2755,2750,2760,2735,54241
|
|
20240709,093700,10087753120,2760,2755,2775,2750,35859
|
|
20240709,093600,9988863355,2760,2770,2790,2750,48261
|
|
20240709,093500,9855270170,2770,2820,2820,2760,69151
|
|
20240709,093400,9662824435,2820,2800,2825,2795,75339
|
|
20240709,093300,9450752990,2795,2790,2800,2780,16431
|
|
20240709,093200,9404914005,2790,2775,2800,2770,28552
|
|
20240709,093100,9325465385,2780,2790,2790,2760,32377
|
|
20240709,093000,9235753570,2770,2800,2800,2770,42463
|
|
20240709,092900,9117516515,2800,2820,2820,2785,32340
|
|
20240709,092800,9027015205,2820,2795,2830,2780,72080
|
|
20240709,092700,8824147570,2780,2800,2800,2780,20817
|
|
20240709,092600,8766076800,2800,2800,2805,2775,27518
|
|
20240709,092500,8689189245,2785,2790,2805,2775,31643
|
|
20240709,092400,8600898320,2795,2775,2815,2770,32694
|
|
20240709,092300,8509555200,2775,2835,2835,2770,85431
|
|
20240709,092200,8271445215,2835,2790,2835,2785,114551
|
|
20240709,092100,7948548895,2785,2770,2800,2745,142001
|
|
20240709,092000,7554838225,2770,2805,2810,2770,89837
|
|
20240709,091900,7303998280,2805,2805,2840,2800,86716
|
|
20240709,091800,7059699940,2805,2840,2840,2805,112584
|
|
20240709,091700,6741987805,2835,2855,2860,2810,136689
|
|
20240709,091600,6354722235,2855,2775,2855,2770,324858
|
|
20240709,091500,5439069820,2775,2805,2810,2765,218531
|
|
20240709,091400,4830863240,2805,2830,2850,2800,459264
|
|
20240709,091300,3533461395,2795,2795,2795,2795,0
|
|
20240709,091200,3533461395,2795,2795,2795,2795,0
|
|
20240709,091100,3533461395,2795,2705,2795,2700,219216
|
|
20240709,091000,2930300175,2700,2710,2725,2700,85756
|
|
20240709,090900,2697537030,2715,2720,2730,2685,76969
|
|
20240709,090800,2489361880,2720,2655,2735,2655,99754
|
|
20240709,090700,2221208445,2665,2680,2705,2660,125064
|
|
20240709,090600,1885357985,2685,2660,2700,2650,183224
|
|
20240709,090500,1394278360,2650,2610,2665,2610,188557
|
|
20240709,090400,897886795,2610,2595,2625,2585,75584
|
|
20240709,090300,700742915,2600,2560,2620,2560,92503
|
|
20240709,090200,461219565,2555,2545,2565,2530,35743
|
|
20240709,090100,370126680,2540,2540,2560,2530,79880
|
|
20240709,090000,166623265,2540,2545,2550,2520,65605
|