623 lines
35 KiB
CSV
623 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,191900,596512667700,22250,22250,22250,22250,0
|
|
20240709,191800,596512667700,22250,22250,22250,22250,0
|
|
20240709,191700,596512667700,22250,22250,22250,22250,0
|
|
20240709,191600,596512667700,22250,22250,22250,22250,0
|
|
20240709,191500,596512667700,22250,22250,22250,22250,0
|
|
20240709,191400,596512667700,22250,22250,22250,22250,0
|
|
20240709,191300,596512667700,22250,22250,22250,22250,0
|
|
20240709,191200,596512667700,22250,22250,22250,22250,0
|
|
20240709,191100,596512667700,22250,22250,22250,22250,0
|
|
20240709,191000,596512667700,22250,22250,22250,22250,0
|
|
20240709,190900,596512667700,22250,22250,22250,22250,0
|
|
20240709,190800,596512667700,22250,22250,22250,22250,0
|
|
20240709,190700,596512667700,22250,22250,22250,22250,0
|
|
20240709,190600,596512667700,22250,22250,22250,22250,0
|
|
20240709,190500,596512667700,22250,22250,22250,22250,0
|
|
20240709,190400,596512667700,22250,22250,22250,22250,0
|
|
20240709,190300,596512667700,22250,22250,22250,22250,0
|
|
20240709,190200,596512667700,22250,22250,22250,22250,0
|
|
20240709,190100,596512667700,22250,22250,22250,22250,0
|
|
20240709,190000,596512667700,22250,22250,22250,22250,0
|
|
20240709,185900,596512667700,22250,22250,22250,22250,0
|
|
20240709,185800,596512667700,22250,22250,22250,22250,0
|
|
20240709,185700,596512667700,22250,22250,22250,22250,0
|
|
20240709,185600,596512667700,22250,22250,22250,22250,0
|
|
20240709,185500,596512667700,22250,22250,22250,22250,0
|
|
20240709,185400,596512667700,22250,22250,22250,22250,0
|
|
20240709,185300,596512667700,22250,22250,22250,22250,0
|
|
20240709,185200,596512667700,22250,22250,22250,22250,0
|
|
20240709,185100,596512667700,22250,22250,22250,22250,0
|
|
20240709,185000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,184900,596512667700,22250,22250,22250,22250,0
|
|
20240709,184800,596512667700,22250,22250,22250,22250,0
|
|
20240709,184700,596512667700,22250,22250,22250,22250,0
|
|
20240709,184600,596512667700,22250,22250,22250,22250,0
|
|
20240709,184500,596512667700,22250,22250,22250,22250,0
|
|
20240709,184400,596512667700,22250,22250,22250,22250,0
|
|
20240709,184300,596512667700,22250,22250,22250,22250,0
|
|
20240709,184200,596512667700,22250,22250,22250,22250,0
|
|
20240709,184100,596512667700,22250,22250,22250,22250,0
|
|
20240709,184000,596512667700,22250,22250,22250,22250,0
|
|
20240709,183900,596512667700,22250,22250,22250,22250,0
|
|
20240709,183800,596512667700,22250,22250,22250,22250,0
|
|
20240709,183700,596512667700,22250,22250,22250,22250,0
|
|
20240709,183600,596512667700,22250,22250,22250,22250,0
|
|
20240709,183500,596512667700,22250,22250,22250,22250,0
|
|
20240709,183400,596512667700,22250,22250,22250,22250,0
|
|
20240709,183300,596512667700,22250,22250,22250,22250,0
|
|
20240709,183200,596512667700,22250,22250,22250,22250,0
|
|
20240709,183100,596512667700,22250,22250,22250,22250,0
|
|
20240709,183000,596512667700,22250,22250,22250,22250,0
|
|
20240709,182900,596512667700,22250,22250,22250,22250,0
|
|
20240709,182800,596512667700,22250,22250,22250,22250,0
|
|
20240709,182700,596512667700,22250,22250,22250,22250,0
|
|
20240709,182600,596512667700,22250,22250,22250,22250,0
|
|
20240709,182500,596512667700,22250,22250,22250,22250,0
|
|
20240709,182400,596512667700,22250,22250,22250,22250,0
|
|
20240709,182300,596512667700,22250,22250,22250,22250,0
|
|
20240709,182200,596512667700,22250,22250,22250,22250,0
|
|
20240709,182100,596512667700,22250,22250,22250,22250,0
|
|
20240709,182000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,181900,596512667700,22250,22250,22250,22250,0
|
|
20240709,181800,596512667700,22250,22250,22250,22250,0
|
|
20240709,181700,596512667700,22250,22250,22250,22250,0
|
|
20240709,181600,596512667700,22250,22250,22250,22250,0
|
|
20240709,181500,596512667700,22250,22250,22250,22250,0
|
|
20240709,181400,596512667700,22250,22250,22250,22250,0
|
|
20240709,181300,596512667700,22250,22250,22250,22250,0
|
|
20240709,181200,596512667700,22250,22250,22250,22250,0
|
|
20240709,181100,596512667700,22250,22250,22250,22250,0
|
|
20240709,181000,596512667700,22250,22250,22250,22250,0
|
|
20240709,180900,596512667700,22250,22250,22250,22250,0
|
|
20240709,180800,596512667700,22250,22250,22250,22250,0
|
|
20240709,180700,596512667700,22250,22250,22250,22250,0
|
|
20240709,180600,596512667700,22250,22250,22250,22250,0
|
|
20240709,180500,596512667700,22250,22250,22250,22250,0
|
|
20240709,180400,596512667700,22250,22250,22250,22250,0
|
|
20240709,180300,596512667700,22250,22250,22250,22250,0
|
|
20240709,180200,596512667700,22250,22250,22250,22250,0
|
|
20240709,180100,596512667700,22250,22250,22250,22250,0
|
|
20240709,180000,596512667700,22250,22250,22250,22250,0
|
|
20240709,175900,596512667700,22250,22250,22250,22250,0
|
|
20240709,175800,596512667700,22250,22250,22250,22250,0
|
|
20240709,175700,596512667700,22250,22250,22250,22250,0
|
|
20240709,175600,596512667700,22250,22250,22250,22250,0
|
|
20240709,175500,596512667700,22250,22250,22250,22250,0
|
|
20240709,175400,596512667700,22250,22250,22250,22250,0
|
|
20240709,175300,596512667700,22250,22250,22250,22250,0
|
|
20240709,175200,596512667700,22250,22250,22250,22250,0
|
|
20240709,175100,596512667700,22250,22250,22250,22250,0
|
|
20240709,175000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,174900,596512667700,22250,22250,22250,22250,0
|
|
20240709,174800,596512667700,22250,22250,22250,22250,0
|
|
20240709,174700,596512667700,22250,22250,22250,22250,0
|
|
20240709,174600,596512667700,22250,22250,22250,22250,0
|
|
20240709,174500,596512667700,22250,22250,22250,22250,0
|
|
20240709,174400,596512667700,22250,22250,22250,22250,0
|
|
20240709,174300,596512667700,22250,22250,22250,22250,0
|
|
20240709,174200,596512667700,22250,22250,22250,22250,0
|
|
20240709,174100,596512667700,22250,22250,22250,22250,0
|
|
20240709,174000,596512667700,22250,22250,22250,22250,0
|
|
20240709,173900,596512667700,22250,22250,22250,22250,0
|
|
20240709,173800,596512667700,22250,22250,22250,22250,0
|
|
20240709,173700,596512667700,22250,22250,22250,22250,0
|
|
20240709,173600,596512667700,22250,22250,22250,22250,0
|
|
20240709,173500,596512667700,22250,22250,22250,22250,0
|
|
20240709,173400,596512667700,22250,22250,22250,22250,0
|
|
20240709,173300,596512667700,22250,22250,22250,22250,0
|
|
20240709,173200,596512667700,22250,22250,22250,22250,0
|
|
20240709,173100,596512667700,22250,22250,22250,22250,0
|
|
20240709,173000,596512667700,22250,22250,22250,22250,0
|
|
20240709,172900,596512667700,22250,22250,22250,22250,0
|
|
20240709,172800,596512667700,22250,22250,22250,22250,0
|
|
20240709,172700,596512667700,22250,22250,22250,22250,0
|
|
20240709,172600,596512667700,22250,22250,22250,22250,0
|
|
20240709,172500,596512667700,22250,22250,22250,22250,0
|
|
20240709,172400,596512667700,22250,22250,22250,22250,0
|
|
20240709,172300,596512667700,22250,22250,22250,22250,0
|
|
20240709,172200,596512667700,22250,22250,22250,22250,0
|
|
20240709,172100,596512667700,22250,22250,22250,22250,0
|
|
20240709,172000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,171900,596512667700,22250,22250,22250,22250,0
|
|
20240709,171800,596512667700,22250,22250,22250,22250,0
|
|
20240709,171700,596512667700,22250,22250,22250,22250,0
|
|
20240709,171600,596512667700,22250,22250,22250,22250,0
|
|
20240709,171500,596512667700,22250,22250,22250,22250,0
|
|
20240709,171400,596512667700,22250,22250,22250,22250,0
|
|
20240709,171300,596512667700,22250,22250,22250,22250,0
|
|
20240709,171200,596512667700,22250,22250,22250,22250,0
|
|
20240709,171100,596512667700,22250,22250,22250,22250,0
|
|
20240709,171000,596512667700,22250,22250,22250,22250,0
|
|
20240709,170900,596512667700,22250,22250,22250,22250,0
|
|
20240709,170800,596512667700,22250,22250,22250,22250,0
|
|
20240709,170700,596512667700,22250,22250,22250,22250,0
|
|
20240709,170600,596512667700,22250,22250,22250,22250,0
|
|
20240709,170500,596512667700,22250,22250,22250,22250,0
|
|
20240709,170400,596512667700,22250,22250,22250,22250,0
|
|
20240709,170300,596512667700,22250,22250,22250,22250,0
|
|
20240709,170200,596512667700,22250,22250,22250,22250,0
|
|
20240709,170100,596512667700,22250,22250,22250,22250,0
|
|
20240709,170000,596512667700,22250,22250,22250,22250,0
|
|
20240709,165900,596512667700,22250,22250,22250,22250,0
|
|
20240709,165800,596512667700,22250,22250,22250,22250,0
|
|
20240709,165700,596512667700,22250,22250,22250,22250,0
|
|
20240709,165600,596512667700,22250,22250,22250,22250,0
|
|
20240709,165500,596512667700,22250,22250,22250,22250,0
|
|
20240709,165400,596512667700,22250,22250,22250,22250,0
|
|
20240709,165300,596512667700,22250,22250,22250,22250,0
|
|
20240709,165200,596512667700,22250,22250,22250,22250,0
|
|
20240709,165100,596512667700,22250,22250,22250,22250,0
|
|
20240709,165000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,164900,596512667700,22250,22250,22250,22250,0
|
|
20240709,164800,596512667700,22250,22250,22250,22250,0
|
|
20240709,164700,596512667700,22250,22250,22250,22250,0
|
|
20240709,164600,596512667700,22250,22250,22250,22250,0
|
|
20240709,164500,596512667700,22250,22250,22250,22250,0
|
|
20240709,164400,596512667700,22250,22250,22250,22250,0
|
|
20240709,164300,596512667700,22250,22250,22250,22250,0
|
|
20240709,164200,596512667700,22250,22250,22250,22250,0
|
|
20240709,164100,596512667700,22250,22250,22250,22250,0
|
|
20240709,164000,596512667700,22250,22250,22250,22250,0
|
|
20240709,163900,596512667700,22250,22250,22250,22250,0
|
|
20240709,163800,596512667700,22250,22250,22250,22250,0
|
|
20240709,163700,596512667700,22250,22250,22250,22250,0
|
|
20240709,163600,596512667700,22250,22250,22250,22250,0
|
|
20240709,163500,596512667700,22250,22250,22250,22250,0
|
|
20240709,163400,596512667700,22250,22250,22250,22250,0
|
|
20240709,163300,596512667700,22250,22250,22250,22250,0
|
|
20240709,163200,596512667700,22250,22250,22250,22250,0
|
|
20240709,163100,596512667700,22250,22250,22250,22250,0
|
|
20240709,163000,596512667700,22250,22250,22250,22250,0
|
|
20240709,162900,596512667700,22250,22250,22250,22250,0
|
|
20240709,162800,596512667700,22250,22250,22250,22250,0
|
|
20240709,162700,596512667700,22250,22250,22250,22250,0
|
|
20240709,162600,596512667700,22250,22250,22250,22250,0
|
|
20240709,162500,596512667700,22250,22250,22250,22250,0
|
|
20240709,162400,596512667700,22250,22250,22250,22250,0
|
|
20240709,162300,596512667700,22250,22250,22250,22250,0
|
|
20240709,162200,596512667700,22250,22250,22250,22250,0
|
|
20240709,162100,596512667700,22250,22250,22250,22250,0
|
|
20240709,162000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,161900,596512667700,22250,22250,22250,22250,0
|
|
20240709,161800,596512667700,22250,22250,22250,22250,0
|
|
20240709,161700,596512667700,22250,22250,22250,22250,0
|
|
20240709,161600,596512667700,22250,22250,22250,22250,0
|
|
20240709,161500,596512667700,22250,22250,22250,22250,0
|
|
20240709,161400,596512667700,22250,22250,22250,22250,0
|
|
20240709,161300,596512667700,22250,22250,22250,22250,0
|
|
20240709,161200,596512667700,22250,22250,22250,22250,0
|
|
20240709,161100,596512667700,22250,22250,22250,22250,0
|
|
20240709,161000,596512667700,22250,22250,22250,22250,0
|
|
20240709,160900,596512667700,22250,22250,22250,22250,0
|
|
20240709,160800,596512667700,22250,22250,22250,22250,0
|
|
20240709,160700,596512667700,22250,22250,22250,22250,0
|
|
20240709,160600,596512667700,22250,22250,22250,22250,0
|
|
20240709,160500,596512667700,22250,22250,22250,22250,0
|
|
20240709,160400,596512667700,22250,22250,22250,22250,0
|
|
20240709,160300,596512667700,22250,22250,22250,22250,0
|
|
20240709,160200,596512667700,22250,22250,22250,22250,0
|
|
20240709,160100,596512667700,22250,22250,22250,22250,0
|
|
20240709,160000,596512667700,22250,22250,22250,22250,0
|
|
20240709,155900,596512667700,22250,22250,22250,22250,0
|
|
20240709,155800,596512667700,22250,22250,22250,22250,0
|
|
20240709,155700,596512667700,22250,22250,22250,22250,0
|
|
20240709,155600,596512667700,22250,22250,22250,22250,0
|
|
20240709,155500,596512667700,22250,22250,22250,22250,0
|
|
20240709,155400,596512667700,22250,22250,22250,22250,0
|
|
20240709,155300,596512667700,22250,22250,22250,22250,0
|
|
20240709,155200,596512667700,22250,22250,22250,22250,0
|
|
20240709,155100,596512667700,22250,22250,22250,22250,0
|
|
20240709,155000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,154900,596512667700,22250,22250,22250,22250,0
|
|
20240709,154800,596512667700,22250,22250,22250,22250,0
|
|
20240709,154700,596512667700,22250,22250,22250,22250,0
|
|
20240709,154600,596512667700,22250,22250,22250,22250,0
|
|
20240709,154500,596512667700,22250,22250,22250,22250,0
|
|
20240709,154400,596512667700,22250,22250,22250,22250,0
|
|
20240709,154300,596512667700,22250,22250,22250,22250,0
|
|
20240709,154200,596512667700,22250,22250,22250,22250,0
|
|
20240709,154100,596512667700,22250,22250,22250,22250,0
|
|
20240709,154000,596512667700,22250,22250,22250,22250,0
|
|
20240709,153900,596512667700,22250,22250,22250,22250,0
|
|
20240709,153800,596512667700,22250,22250,22250,22250,0
|
|
20240709,153700,596512667700,22250,22250,22250,22250,0
|
|
20240709,153600,596512667700,22250,22250,22250,22250,0
|
|
20240709,153500,596512667700,22250,22250,22250,22250,0
|
|
20240709,153400,596512667700,22250,22250,22250,22250,0
|
|
20240709,153300,596512667700,22250,22250,22250,22250,0
|
|
20240709,153200,596512667700,22250,22250,22250,22250,0
|
|
20240709,153100,596512667700,22250,22250,22250,22250,0
|
|
20240709,153000,596512667700,22250,22250,22250,22250,364684
|
|
20240709,152900,588398448700,22250,22250,22250,22250,0
|
|
20240709,152800,588398448700,22250,22250,22250,22250,0
|
|
20240709,152700,588398448700,22250,22250,22250,22250,0
|
|
20240709,152600,588398448700,22250,22250,22250,22250,0
|
|
20240709,152500,588398448700,22250,22250,22250,22250,0
|
|
20240709,152400,588398448700,22250,22250,22250,22250,0
|
|
20240709,152300,588398448700,22250,22250,22250,22250,0
|
|
20240709,152200,588398448700,22250,22250,22250,22250,0
|
|
20240709,152100,588398448700,22250,22250,22250,22250,0
|
|
20240709,152000,588398448700,22250,22250,22250,22250,0
|
|
20240709,151900,588398448700,22250,22100,22250,22100,580250
|
|
20240709,151800,575524990800,22150,22150,22150,22100,41054
|
|
20240709,151700,574617217700,22100,22150,22150,22100,38467
|
|
20240709,151600,573766191350,22150,22100,22150,22100,45144
|
|
20240709,151500,572766811350,22150,22100,22150,22100,29959
|
|
20240709,151400,572103894050,22100,22100,22150,22100,77150
|
|
20240709,151300,570397941800,22150,22150,22150,22100,29152
|
|
20240709,151200,569752606700,22150,22100,22150,22050,213238
|
|
20240709,151100,565037970000,22050,22050,22100,22050,31058
|
|
20240709,151000,564352857300,22050,22050,22100,22050,15591
|
|
20240709,150900,564008872000,22050,22050,22100,22050,36553
|
|
20240709,150800,563202698700,22050,22050,22100,22000,25959
|
|
20240709,150700,562630311150,22050,22050,22100,22000,49857
|
|
20240709,150600,561530832350,22050,22100,22100,22000,75033
|
|
20240709,150500,559876259650,22050,22100,22100,22050,21200
|
|
20240709,150400,559408293350,22100,22050,22100,22050,15014
|
|
20240709,150300,559076890950,22100,22050,22100,22050,35931
|
|
20240709,150200,558283842450,22100,22100,22100,22050,16698
|
|
20240709,150100,557915160450,22050,22150,22150,22050,76115
|
|
20240709,150000,556232623500,22100,22100,22150,22050,122061
|
|
20240709,145900,553534657250,22050,22100,22100,22050,75516
|
|
20240709,145800,551866121700,22100,22000,22100,21950,187927
|
|
20240709,145700,547728384350,22000,21950,22000,21950,15638
|
|
20240709,145600,547384648750,21950,21900,22000,21900,40178
|
|
20240709,145500,546502532900,21900,21900,21950,21900,7945
|
|
20240709,145400,546328316050,21900,21950,21950,21900,18314
|
|
20240709,145300,545926720150,21950,21950,21950,21900,14357
|
|
20240709,145200,545612052150,21900,21900,21950,21900,16338
|
|
20240709,145100,545253832150,21900,21900,21950,21900,32731
|
|
20240709,145000,544536772100,21900,21950,22000,21900,55121
|
|
20240709,144900,543326792550,21950,22000,22000,21950,20328
|
|
20240709,144800,542880432350,21950,22000,22000,21950,12898
|
|
20240709,144700,542597065800,22000,22000,22000,21950,16356
|
|
20240709,144600,542237606900,21950,21950,22000,21950,32858
|
|
20240709,144500,541514972400,21950,21950,22000,21900,55106
|
|
20240709,144400,540305440650,21950,22000,22000,21950,54787
|
|
20240709,144300,539102237750,21950,22000,22050,21950,38560
|
|
20240709,144200,538254127000,22000,22050,22050,21950,52971
|
|
20240709,144100,537088790500,22050,22050,22050,22000,33885
|
|
20240709,144000,536342176550,22050,21900,22050,21900,226388
|
|
20240709,143900,531365952100,21900,21950,21950,21900,9389
|
|
20240709,143800,531160030450,21950,21850,21950,21850,66154
|
|
20240709,143700,529711082550,21900,21900,21900,21850,7285
|
|
20240709,143600,529551703100,21900,21900,21900,21850,9244
|
|
20240709,143500,529349356350,21900,21900,21900,21850,6064
|
|
20240709,143400,529216697900,21850,21900,21900,21850,11036
|
|
20240709,143300,528975345400,21850,21850,21900,21850,11364
|
|
20240709,143200,528726727450,21900,21900,21900,21850,3953
|
|
20240709,143100,528640199850,21850,21850,21900,21850,5448
|
|
20240709,143000,528521021050,21850,21850,21900,21800,14637
|
|
20240709,142900,528201252600,21850,21850,21850,21800,6002
|
|
20240709,142800,528070196850,21800,21900,21900,21800,19493
|
|
20240709,142700,527644893200,21850,21850,21900,21800,20113
|
|
20240709,142600,527205442750,21800,21800,21850,21800,7651
|
|
20240709,142500,527038428400,21850,21800,21850,21800,5759
|
|
20240709,142400,526912825000,21800,21750,21850,21750,37293
|
|
20240709,142300,526100308050,21750,21800,21800,21750,33249
|
|
20240709,142200,525377047150,21750,21800,21800,21750,9227
|
|
20240709,142100,525176155850,21750,21750,21800,21750,8956
|
|
20240709,142000,524981203000,21800,21800,21850,21750,40400
|
|
20240709,141900,524101413550,21850,21800,21850,21800,16176
|
|
20240709,141800,523748609100,21850,21750,21850,21750,36532
|
|
20240709,141700,522952147600,21750,21750,21800,21750,11041
|
|
20240709,141600,522711870300,21800,21800,21800,21750,9375
|
|
20240709,141500,522507687100,21800,21800,21850,21750,29283
|
|
20240709,141400,521869734150,21850,21800,21850,21750,28831
|
|
20240709,141300,521241228250,21800,21850,21850,21750,79837
|
|
20240709,141200,519501864650,21800,21800,21850,21800,16258
|
|
20240709,141100,519147336850,21850,21850,21900,21800,18916
|
|
20240709,141000,518734197000,21900,21850,21900,21850,25255
|
|
20240709,140900,518181722200,21850,21850,21900,21850,6493
|
|
20240709,140800,518039640950,21900,21900,21900,21850,27040
|
|
20240709,140700,517447593500,21850,21850,21900,21850,30984
|
|
20240709,140600,516769497350,21850,21950,21950,21800,74610
|
|
20240709,140500,515137091000,21950,21900,21950,21900,12421
|
|
20240709,140400,514864802000,21900,21850,21950,21850,42057
|
|
20240709,140300,513943549550,21900,21850,21900,21850,8475
|
|
20240709,140200,513758237050,21900,21800,21900,21750,93397
|
|
20240709,140100,511721614950,21800,21850,21850,21800,21470
|
|
20240709,140000,511253428400,21800,21850,21850,21800,12006
|
|
20240709,135900,510991546600,21850,21850,21850,21800,11365
|
|
20240709,135800,510743654350,21800,21800,21850,21800,9040
|
|
20240709,135700,510546421050,21800,21850,21900,21800,29117
|
|
20240709,135600,509909866700,21850,21900,21900,21850,15127
|
|
20240709,135500,509579241450,21850,21850,21900,21850,13594
|
|
20240709,135400,509282076200,21850,21900,21900,21850,6798
|
|
20240709,135300,509133449500,21850,21900,21900,21800,30081
|
|
20240709,135200,508476190750,21850,21900,21900,21850,11891
|
|
20240709,135100,508216224700,21850,21900,21900,21850,8372
|
|
20240709,135000,508033075200,21850,21900,21950,21850,27485
|
|
20240709,134900,507431121800,21900,21850,21900,21850,19862
|
|
20240709,134800,506996504000,21850,21950,21950,21850,30684
|
|
20240709,134700,506324462500,21950,21850,21950,21850,26792
|
|
20240709,134600,505737127050,21900,21850,21900,21850,25238
|
|
20240709,134500,505184774050,21850,21750,21900,21750,72836
|
|
20240709,134400,503596152650,21750,21800,21850,21700,145850
|
|
20240709,134300,500421369300,21800,21850,21900,21800,28204
|
|
20240709,134200,499805718350,21850,21900,21950,21850,61993
|
|
20240709,134100,498449041500,21850,21900,21950,21800,107839
|
|
20240709,134000,496090631000,21900,21900,21950,21900,73812
|
|
20240709,133900,494473971450,21900,21950,22000,21900,85549
|
|
20240709,133800,492596585300,21950,22100,22100,21950,110928
|
|
20240709,133700,490156915000,22100,22050,22100,22000,71228
|
|
20240709,133600,488585153000,22050,22100,22150,22050,68391
|
|
20240709,133500,487074244650,22100,22100,22150,22100,20615
|
|
20240709,133400,486618018050,22150,22200,22200,22050,126309
|
|
20240709,133300,483823605350,22150,22150,22200,22150,38803
|
|
20240709,133200,482963262000,22150,22200,22200,22150,53030
|
|
20240709,133100,481786827800,22150,22050,22200,22050,118047
|
|
20240709,133000,479173374900,22050,22150,22150,22050,69692
|
|
20240709,132900,477633322750,22150,22150,22200,22100,119006
|
|
20240709,132800,474997268450,22150,22150,22200,22150,60904
|
|
20240709,132700,473646183750,22150,22150,22200,22100,144804
|
|
20240709,132600,470438488750,22100,22050,22150,22050,91409
|
|
20240709,132500,468417272950,22050,22050,22100,22000,47147
|
|
20240709,132400,467377702450,22050,22050,22100,22000,39870
|
|
20240709,132300,466498813250,22050,22000,22050,21950,57797
|
|
20240709,132200,465226795500,21950,21950,22000,21950,48910
|
|
20240709,132100,464152724800,21950,22050,22100,21950,127268
|
|
20240709,132000,461350567600,22100,22100,22100,22050,37675
|
|
20240709,131900,460518371700,22050,22100,22100,22050,45328
|
|
20240709,131800,459516914050,22050,22050,22100,22000,114428
|
|
20240709,131700,456990390800,22000,22050,22100,22000,100852
|
|
20240709,131600,454767267250,22050,22200,22200,22050,234366
|
|
20240709,131500,449580489900,22200,22100,22200,22050,284136
|
|
20240709,131400,443292952600,22100,21900,22100,21900,868489
|
|
20240709,131300,424183375100,21950,21850,21950,21850,168154
|
|
20240709,131200,420497674500,21850,21850,21900,21850,17400
|
|
20240709,131100,420117066200,21900,21900,21900,21850,18352
|
|
20240709,131000,419715631100,21850,21950,21950,21850,57791
|
|
20240709,130900,418450044250,21950,21850,21950,21850,95499
|
|
20240709,130800,416358208100,21900,21900,21900,21850,11578
|
|
20240709,130700,416104905850,21850,21850,21900,21800,28691
|
|
20240709,130600,415478038800,21800,21850,21850,21800,12665
|
|
20240709,130500,415201525150,21800,21800,21850,21800,14655
|
|
20240709,130400,414881610850,21800,21850,21850,21750,51270
|
|
20240709,130300,413764227050,21850,21800,21900,21800,20577
|
|
20240709,130200,413314681750,21850,21850,21850,21800,38176
|
|
20240709,130100,412480729350,21800,21900,21950,21800,137157
|
|
20240709,130000,409479551750,21900,21850,21900,21800,31540
|
|
20240709,125900,408789163850,21850,21800,21850,21800,68533
|
|
20240709,125800,407292613050,21800,21750,21850,21750,48704
|
|
20240709,125700,406230590900,21750,21850,21850,21750,38592
|
|
20240709,125600,405389562850,21800,21850,21850,21800,19529
|
|
20240709,125500,404963364250,21850,21800,21850,21800,8165
|
|
20240709,125400,404785020200,21850,21800,21850,21750,48789
|
|
20240709,125300,403721111600,21800,21700,21800,21700,18921
|
|
20240709,125200,403309468950,21750,21700,21750,21700,14772
|
|
20240709,125100,402988399000,21750,21750,21750,21650,24379
|
|
20240709,125000,402459237550,21700,21700,21750,21650,31044
|
|
20240709,124900,401785564400,21750,21750,21800,21700,37013
|
|
20240709,124800,400980215250,21800,21800,21800,21750,8638
|
|
20240709,124700,400792167050,21750,21800,21800,21750,13466
|
|
20240709,124600,400498908750,21750,21700,21800,21700,35140
|
|
20240709,124500,399735410800,21700,21800,21800,21700,58445
|
|
20240709,124400,398464727950,21750,21800,21800,21750,10149
|
|
20240709,124300,398243616800,21800,21750,21800,21750,15128
|
|
20240709,124200,397914023200,21800,21850,21850,21750,49832
|
|
20240709,124100,396827597600,21800,21800,21850,21750,40063
|
|
20240709,124000,395954025350,21800,21800,21800,21750,23848
|
|
20240709,123900,395434296150,21800,21800,21800,21750,13268
|
|
20240709,123800,395145261400,21800,21750,21800,21750,12629
|
|
20240709,123700,394870215850,21800,21800,21800,21750,12257
|
|
20240709,123600,394603486650,21800,21800,21850,21700,73419
|
|
20240709,123500,393005225750,21800,21800,21850,21800,58632
|
|
20240709,123400,391725416800,21850,21900,21900,21800,66758
|
|
20240709,123300,390266285250,21850,21850,21950,21850,168395
|
|
20240709,123200,386578788250,21900,21800,21900,21750,227311
|
|
20240709,123100,381618104900,21800,21600,21800,21600,324504
|
|
20240709,123000,374574806900,21600,21650,21650,21600,7298
|
|
20240709,122900,374417101650,21600,21650,21650,21600,21186
|
|
20240709,122800,373959284200,21650,21600,21650,21600,6289
|
|
20240709,122700,373823302500,21650,21650,21650,21600,14781
|
|
20240709,122600,373503535550,21650,21600,21650,21600,5457
|
|
20240709,122500,373385587150,21650,21650,21650,21600,6758
|
|
20240709,122400,373239539100,21600,21650,21650,21600,5513
|
|
20240709,122300,373120410100,21600,21600,21650,21600,5971
|
|
20240709,122200,372991304100,21650,21600,21650,21600,9459
|
|
20240709,122100,372786637450,21650,21600,21650,21600,7135
|
|
20240709,122000,372632350450,21650,21650,21650,21600,5268
|
|
20240709,121900,372518455300,21650,21600,21650,21600,21689
|
|
20240709,121800,372048951850,21600,21600,21650,21600,9109
|
|
20240709,121700,371852102550,21600,21600,21650,21600,11304
|
|
20240709,121600,371607818200,21600,21650,21650,21600,9661
|
|
20240709,121500,371399004250,21600,21600,21650,21600,6411
|
|
20240709,121400,371260471350,21600,21600,21650,21600,12005
|
|
20240709,121300,371000828150,21650,21650,21650,21600,6407
|
|
20240709,121200,370862160650,21600,21600,21650,21550,13460
|
|
20240709,121100,370571514050,21600,21650,21650,21600,13889
|
|
20240709,121000,370271432050,21600,21650,21650,21600,11978
|
|
20240709,120900,370012666600,21650,21600,21650,21600,3868
|
|
20240709,120800,369929073400,21600,21600,21650,21600,16604
|
|
20240709,120700,369570286150,21650,21600,21650,21600,38409
|
|
20240709,120600,368740561600,21600,21650,21650,21600,9443
|
|
20240709,120500,368536225650,21600,21650,21700,21600,33373
|
|
20240709,120400,367813601950,21700,21700,21700,21650,14788
|
|
20240709,120300,367493020350,21700,21600,21700,21600,56705
|
|
20240709,120200,366264824850,21600,21550,21650,21550,76071
|
|
20240709,120100,364621320850,21550,21550,21600,21550,32644
|
|
20240709,120000,363917724650,21550,21600,21600,21550,8825
|
|
20240709,115900,363727474650,21600,21550,21600,21550,25715
|
|
20240709,115800,363173056650,21550,21550,21600,21550,14510
|
|
20240709,115700,362860271650,21600,21550,21600,21550,10488
|
|
20240709,115600,362634075700,21550,21550,21600,21550,23201
|
|
20240709,115500,362133908200,21550,21650,21650,21550,77062
|
|
20240709,115400,360470550000,21600,21650,21650,21600,10069
|
|
20240709,115300,360252680650,21600,21600,21650,21600,13426
|
|
20240709,115200,359962249650,21600,21600,21650,21550,30701
|
|
20240709,115100,359299089350,21600,21650,21650,21550,64757
|
|
20240709,115000,357899286200,21600,21550,21650,21550,90604
|
|
20240709,114900,355942248250,21550,21600,21600,21550,64650
|
|
20240709,114800,354546336750,21550,21550,21600,21500,32174
|
|
20240709,114700,353853190100,21550,21400,21600,21400,147130
|
|
20240709,114600,350689329300,21450,21400,21450,21400,11124
|
|
20240709,114500,350451043250,21400,21400,21450,21350,34838
|
|
20240709,114400,349705425200,21450,21400,21450,21400,16480
|
|
20240709,114300,349352635750,21450,21400,21450,21400,8402
|
|
20240709,114200,349172507250,21400,21450,21450,21400,12754
|
|
20240709,114100,348899124450,21450,21450,21450,21400,4623
|
|
20240709,114000,348800083050,21450,21450,21450,21400,8214
|
|
20240709,113900,348624015400,21450,21450,21500,21400,31729
|
|
20240709,113800,347943489800,21500,21450,21500,21400,42835
|
|
20240709,113700,347024642350,21450,21450,21450,21400,13469
|
|
20240709,113600,346735808700,21400,21350,21450,21350,50167
|
|
20240709,113500,345662449000,21400,21400,21400,21350,9160
|
|
20240709,113400,345466497500,21400,21350,21400,21350,15610
|
|
20240709,113300,345132584550,21400,21400,21400,21350,34484
|
|
20240709,113200,344394719250,21400,21400,21400,21350,19249
|
|
20240709,113100,343982955650,21400,21300,21400,21250,56992
|
|
20240709,113000,342767178200,21300,21200,21300,21200,30833
|
|
20240709,112900,342112416600,21250,21250,21250,21200,12736
|
|
20240709,112800,341842163200,21250,21200,21250,21200,13654
|
|
20240709,112700,341552608500,21200,21200,21250,21200,12173
|
|
20240709,112600,341294467050,21200,21250,21250,21150,20156
|
|
20240709,112500,340867066250,21200,21200,21250,21150,34405
|
|
20240709,112400,340137838900,21250,21200,21250,21200,30683
|
|
20240709,112300,339487238600,21200,21200,21250,21200,7327
|
|
20240709,112200,339331775850,21200,21250,21250,21200,11488
|
|
20240709,112100,339088100150,21200,21250,21250,21200,53508
|
|
20240709,112000,337952973100,21250,21200,21250,21200,80000
|
|
20240709,111900,336256590900,21250,21250,21250,21200,21291
|
|
20240709,111800,335804632850,21200,21250,21300,21200,78227
|
|
20240709,111700,334143288000,21300,21350,21350,21250,33031
|
|
20240709,111600,333439597100,21350,21350,21350,21300,7968
|
|
20240709,111500,333269717450,21350,21350,21350,21300,21294
|
|
20240709,111400,332815882300,21350,21400,21400,21300,45980
|
|
20240709,111300,331834229350,21350,21350,21400,21300,48116
|
|
20240709,111200,330806974800,21350,21250,21350,21250,69030
|
|
20240709,111100,329336589350,21250,21250,21300,21250,19647
|
|
20240709,111000,328919034250,21250,21250,21300,21200,45669
|
|
20240709,110900,327948698300,21250,21300,21300,21250,18033
|
|
20240709,110800,327565339200,21250,21250,21300,21250,17840
|
|
20240709,110700,327186151200,21250,21250,21300,21200,69705
|
|
20240709,110600,325705565000,21250,21350,21350,21200,159431
|
|
20240709,110500,322316627250,21300,21350,21350,21300,37541
|
|
20240709,110400,321516940850,21300,21350,21350,21300,75432
|
|
20240709,110300,319909767400,21350,21350,21350,21300,13980
|
|
20240709,110200,319611850150,21300,21400,21400,21300,43414
|
|
20240709,110100,318685293550,21350,21350,21400,21350,7658
|
|
20240709,110000,318521692050,21350,21400,21400,21350,9015
|
|
20240709,105900,318329136350,21350,21400,21450,21350,19274
|
|
20240709,105800,317917129150,21400,21500,21500,21400,41691
|
|
20240709,105700,317023686400,21450,21500,21500,21450,6814
|
|
20240709,105600,316877290650,21450,21450,21550,21450,74652
|
|
20240709,105500,315273307550,21450,21350,21500,21350,66242
|
|
20240709,105400,313853887350,21350,21350,21400,21350,20738
|
|
20240709,105300,313410885800,21350,21300,21400,21250,114321
|
|
20240709,105200,310974474350,21300,21300,21400,21250,135341
|
|
20240709,105100,308089875600,21350,21400,21450,21300,190840
|
|
20240709,105000,304011444350,21400,21500,21500,21400,42281
|
|
20240709,104900,303104651300,21500,21500,21550,21450,56303
|
|
20240709,104800,301894221150,21550,21550,21600,21500,45961
|
|
20240709,104700,300903899450,21550,21550,21550,21500,14086
|
|
20240709,104600,300600579500,21550,21500,21550,21500,10987
|
|
20240709,104500,300364140850,21500,21550,21550,21500,9445
|
|
20240709,104400,300160870750,21550,21550,21550,21500,14463
|
|
20240709,104300,299849728300,21550,21550,21550,21500,7498
|
|
20240709,104200,299688371650,21550,21500,21550,21500,7824
|
|
20240709,104100,299520007850,21500,21500,21550,21500,10301
|
|
20240709,104000,299298455000,21500,21600,21600,21500,11172
|
|
20240709,103900,299057886950,21550,21500,21600,21500,16672
|
|
20240709,103800,298698620250,21550,21550,21600,21500,19902
|
|
20240709,103700,298269733550,21500,21500,21550,21500,8122
|
|
20240709,103600,298094844450,21500,21600,21600,21500,37047
|
|
20240709,103500,297296257500,21600,21600,21600,21550,7642
|
|
20240709,103400,297131343250,21600,21550,21650,21550,38237
|
|
20240709,103300,296305723000,21600,21550,21600,21500,13649
|
|
20240709,103200,296011342750,21550,21550,21600,21500,23109
|
|
20240709,103100,295513536250,21500,21450,21550,21450,42836
|
|
20240709,103000,294592760400,21450,21450,21500,21450,24996
|
|
20240709,102900,294056207150,21450,21450,21500,21400,52394
|
|
20240709,102800,292931863050,21450,21500,21500,21400,86307
|
|
20240709,102700,291080530300,21500,21550,21550,21450,66153
|
|
20240709,102600,289659251650,21550,21500,21550,21500,26950
|
|
20240709,102500,289079572950,21500,21600,21600,21500,34462
|
|
20240709,102400,288336713600,21550,21550,21600,21500,41233
|
|
20240709,102300,287448300000,21500,21500,21550,21500,22960
|
|
20240709,102200,286954351800,21550,21550,21550,21500,45965
|
|
20240709,102100,285965780150,21550,21550,21600,21500,40158
|
|
20240709,102000,285101045600,21550,21550,21600,21550,30192
|
|
20240709,101900,284450218450,21600,21600,21650,21550,49299
|
|
20240709,101800,283386177400,21600,21600,21650,21600,19698
|
|
20240709,101700,282960510800,21650,21650,21650,21600,10842
|
|
20240709,101600,282726209000,21600,21600,21650,21600,28809
|
|
20240709,101500,282103314200,21650,21750,21750,21600,72673
|
|
20240709,101400,280527953450,21750,21700,21750,21700,14877
|
|
20240709,101300,280204792050,21750,21750,21750,21700,12549
|
|
20240709,101200,279932204400,21750,21750,21750,21700,6924
|
|
20240709,101100,279781768000,21700,21700,21750,21700,16240
|
|
20240709,101000,279428726600,21750,21750,21800,21700,42043
|
|
20240709,100900,278514424400,21750,21750,21800,21700,44914
|
|
20240709,100800,277537625350,21750,21750,21800,21700,72578
|
|
20240709,100700,275958873300,21800,21650,21800,21650,119991
|
|
20240709,100600,273351887550,21700,21700,21700,21650,16943
|
|
20240709,100500,272984759850,21700,21700,21700,21650,14344
|
|
20240709,100400,272673891700,21650,21700,21700,21650,20297
|
|
20240709,100300,272234034200,21700,21650,21700,21600,19913
|
|
20240709,100200,271802719800,21700,21650,21700,21600,52448
|
|
20240709,100100,270667708500,21650,21700,21700,21550,105234
|
|
20240709,100000,268391511250,21650,21700,21750,21650,38444
|
|
20240709,095900,267557552350,21700,21700,21700,21650,38749
|
|
20240709,095800,266717171650,21700,21600,21700,21600,13288
|
|
20240709,095700,266429337200,21650,21600,21700,21550,74250
|
|
20240709,095600,264824910250,21600,21600,21650,21550,21458
|
|
20240709,095500,264361427800,21650,21600,21650,21600,35955
|
|
20240709,095400,263584389050,21600,21550,21600,21550,38603
|
|
20240709,095300,262751099250,21550,21600,21650,21550,54804
|
|
20240709,095200,261568188700,21650,21700,21700,21600,50682
|
|
20240709,095100,260471226500,21700,21600,21700,21600,25684
|
|
20240709,095000,259915261900,21650,21700,21750,21600,57554
|
|
20240709,094900,258668616300,21700,21700,21750,21650,98915
|
|
20240709,094800,256522461300,21700,21500,21700,21500,101968
|
|
20240709,094700,254319921700,21500,21550,21550,21500,28896
|
|
20240709,094600,253697548800,21500,21600,21600,21500,51889
|
|
20240709,094500,252579844450,21550,21550,21600,21500,82994
|
|
20240709,094400,250791201600,21500,21500,21550,21450,35910
|
|
20240709,094300,250018708650,21450,21650,21650,21400,240318
|
|
20240709,094200,244848702050,21600,21500,21650,21500,178042
|
|
20240709,094100,241006397250,21550,21550,21600,21500,73546
|
|
20240709,094000,239423506700,21550,21600,21600,21500,178076
|
|
20240709,093900,235585633000,21600,21700,21700,21600,130751
|
|
20240709,093800,232759310250,21650,21750,21800,21650,136124
|
|
20240709,093700,229802211850,21750,21650,21750,21650,76906
|
|
20240709,093600,228133809150,21650,21700,21750,21600,156887
|
|
20240709,093500,224734370400,21700,21750,21800,21700,79124
|
|
20240709,093400,223013409250,21800,21800,21800,21750,86494
|
|
20240709,093300,221131613150,21750,21800,21800,21750,51771
|
|
20240709,093200,220004712600,21750,21950,21950,21750,103264
|
|
20240709,093100,217747013200,21950,21950,21950,21900,64841
|
|
20240709,093000,216324293350,21950,21750,21950,21700,228017
|
|
20240709,092900,211351537550,21750,21850,21850,21700,241393
|
|
20240709,092800,206098452450,21800,21900,21950,21800,111131
|
|
20240709,092700,203667882850,21900,21900,21950,21900,61024
|
|
20240709,092600,202330594700,21950,21950,22000,21900,59987
|
|
20240709,092500,201015167600,21950,21900,22000,21850,83087
|
|
20240709,092400,199193865000,21900,21900,21950,21850,75151
|
|
20240709,092300,197550188500,21950,22050,22100,21900,168525
|
|
20240709,092200,193843576650,22050,21900,22100,21800,249736
|
|
20240709,092100,188356960700,21900,21900,21900,21800,133720
|
|
20240709,092000,185432712950,21900,22000,22000,21800,264168
|
|
20240709,091900,179650850750,22000,22050,22100,21900,260620
|
|
20240709,091800,173920398750,22050,22100,22150,22050,151642
|
|
20240709,091700,170568524400,22100,22300,22300,22100,258869
|
|
20240709,091600,164814597650,22250,22200,22300,22100,361561
|
|
20240709,091500,156786747200,22150,22150,22200,22100,190763
|
|
20240709,091400,152561884500,22200,22250,22300,22150,341233
|
|
20240709,091300,144972151200,22300,22200,22300,22100,476527
|
|
20240709,091200,134388562250,22150,22050,22200,21950,422653
|
|
20240709,091100,125055995200,22050,22000,22100,21950,241119
|
|
20240709,091000,119740758700,22000,21900,22050,21850,281803
|
|
20240709,090900,113550794100,21850,22000,22100,21850,378703
|
|
20240709,090800,105232531050,22000,22200,22200,21950,469252
|
|
20240709,090700,94873905450,22150,21950,22200,21850,687723
|
|
20240709,090600,79711218600,21950,22050,22100,21900,532490
|
|
20240709,090500,68014748000,22000,21750,22100,21650,1092195
|
|
20240709,090400,44131202850,21750,21300,21750,21250,525134
|
|
20240709,090300,32808623650,21300,21400,21450,21250,243294
|
|
20240709,090200,27615957000,21400,21400,21500,21350,333276
|
|
20240709,090100,20475297400,21450,21300,21450,21200,310654
|
|
20240709,090000,13859761900,21300,21350,21400,21200,649868
|