623 lines
35 KiB
CSV
623 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,191900,233429601550,21850,21850,21850,21850,0
|
|
20240710,191800,233429601550,21850,21850,21850,21850,0
|
|
20240710,191700,233429601550,21850,21850,21850,21850,0
|
|
20240710,191600,233429601550,21850,21850,21850,21850,0
|
|
20240710,191500,233429601550,21850,21850,21850,21850,0
|
|
20240710,191400,233429601550,21850,21850,21850,21850,0
|
|
20240710,191300,233429601550,21850,21850,21850,21850,0
|
|
20240710,191200,233429601550,21850,21850,21850,21850,0
|
|
20240710,191100,233429601550,21850,21850,21850,21850,0
|
|
20240710,191000,233429601550,21850,21850,21850,21850,0
|
|
20240710,190900,233429601550,21850,21850,21850,21850,0
|
|
20240710,190800,233429601550,21850,21850,21850,21850,0
|
|
20240710,190700,233429601550,21850,21850,21850,21850,0
|
|
20240710,190600,233429601550,21850,21850,21850,21850,0
|
|
20240710,190500,233429601550,21850,21850,21850,21850,0
|
|
20240710,190400,233429601550,21850,21850,21850,21850,0
|
|
20240710,190300,233429601550,21850,21850,21850,21850,0
|
|
20240710,190200,233429601550,21850,21850,21850,21850,0
|
|
20240710,190100,233429601550,21850,21850,21850,21850,0
|
|
20240710,190000,233429601550,21850,21850,21850,21850,0
|
|
20240710,185900,233429601550,21850,21850,21850,21850,0
|
|
20240710,185800,233429601550,21850,21850,21850,21850,0
|
|
20240710,185700,233429601550,21850,21850,21850,21850,0
|
|
20240710,185600,233429601550,21850,21850,21850,21850,0
|
|
20240710,185500,233429601550,21850,21850,21850,21850,0
|
|
20240710,185400,233429601550,21850,21850,21850,21850,0
|
|
20240710,185300,233429601550,21850,21850,21850,21850,0
|
|
20240710,185200,233429601550,21850,21850,21850,21850,0
|
|
20240710,185100,233429601550,21850,21850,21850,21850,0
|
|
20240710,185000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,184900,233429601550,21850,21850,21850,21850,0
|
|
20240710,184800,233429601550,21850,21850,21850,21850,0
|
|
20240710,184700,233429601550,21850,21850,21850,21850,0
|
|
20240710,184600,233429601550,21850,21850,21850,21850,0
|
|
20240710,184500,233429601550,21850,21850,21850,21850,0
|
|
20240710,184400,233429601550,21850,21850,21850,21850,0
|
|
20240710,184300,233429601550,21850,21850,21850,21850,0
|
|
20240710,184200,233429601550,21850,21850,21850,21850,0
|
|
20240710,184100,233429601550,21850,21850,21850,21850,0
|
|
20240710,184000,233429601550,21850,21850,21850,21850,0
|
|
20240710,183900,233429601550,21850,21850,21850,21850,0
|
|
20240710,183800,233429601550,21850,21850,21850,21850,0
|
|
20240710,183700,233429601550,21850,21850,21850,21850,0
|
|
20240710,183600,233429601550,21850,21850,21850,21850,0
|
|
20240710,183500,233429601550,21850,21850,21850,21850,0
|
|
20240710,183400,233429601550,21850,21850,21850,21850,0
|
|
20240710,183300,233429601550,21850,21850,21850,21850,0
|
|
20240710,183200,233429601550,21850,21850,21850,21850,0
|
|
20240710,183100,233429601550,21850,21850,21850,21850,0
|
|
20240710,183000,233429601550,21850,21850,21850,21850,0
|
|
20240710,182900,233429601550,21850,21850,21850,21850,0
|
|
20240710,182800,233429601550,21850,21850,21850,21850,0
|
|
20240710,182700,233429601550,21850,21850,21850,21850,0
|
|
20240710,182600,233429601550,21850,21850,21850,21850,0
|
|
20240710,182500,233429601550,21850,21850,21850,21850,0
|
|
20240710,182400,233429601550,21850,21850,21850,21850,0
|
|
20240710,182300,233429601550,21850,21850,21850,21850,0
|
|
20240710,182200,233429601550,21850,21850,21850,21850,0
|
|
20240710,182100,233429601550,21850,21850,21850,21850,0
|
|
20240710,182000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,181900,233429601550,21850,21850,21850,21850,0
|
|
20240710,181800,233429601550,21850,21850,21850,21850,0
|
|
20240710,181700,233429601550,21850,21850,21850,21850,0
|
|
20240710,181600,233429601550,21850,21850,21850,21850,0
|
|
20240710,181500,233429601550,21850,21850,21850,21850,0
|
|
20240710,181400,233429601550,21850,21850,21850,21850,0
|
|
20240710,181300,233429601550,21850,21850,21850,21850,0
|
|
20240710,181200,233429601550,21850,21850,21850,21850,0
|
|
20240710,181100,233429601550,21850,21850,21850,21850,0
|
|
20240710,181000,233429601550,21850,21850,21850,21850,0
|
|
20240710,180900,233429601550,21850,21850,21850,21850,0
|
|
20240710,180800,233429601550,21850,21850,21850,21850,0
|
|
20240710,180700,233429601550,21850,21850,21850,21850,0
|
|
20240710,180600,233429601550,21850,21850,21850,21850,0
|
|
20240710,180500,233429601550,21850,21850,21850,21850,0
|
|
20240710,180400,233429601550,21850,21850,21850,21850,0
|
|
20240710,180300,233429601550,21850,21850,21850,21850,0
|
|
20240710,180200,233429601550,21850,21850,21850,21850,0
|
|
20240710,180100,233429601550,21850,21850,21850,21850,0
|
|
20240710,180000,233429601550,21850,21850,21850,21850,0
|
|
20240710,175900,233429601550,21850,21850,21850,21850,0
|
|
20240710,175800,233429601550,21850,21850,21850,21850,0
|
|
20240710,175700,233429601550,21850,21850,21850,21850,0
|
|
20240710,175600,233429601550,21850,21850,21850,21850,0
|
|
20240710,175500,233429601550,21850,21850,21850,21850,0
|
|
20240710,175400,233429601550,21850,21850,21850,21850,0
|
|
20240710,175300,233429601550,21850,21850,21850,21850,0
|
|
20240710,175200,233429601550,21850,21850,21850,21850,0
|
|
20240710,175100,233429601550,21850,21850,21850,21850,0
|
|
20240710,175000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,174900,233429601550,21850,21850,21850,21850,0
|
|
20240710,174800,233429601550,21850,21850,21850,21850,0
|
|
20240710,174700,233429601550,21850,21850,21850,21850,0
|
|
20240710,174600,233429601550,21850,21850,21850,21850,0
|
|
20240710,174500,233429601550,21850,21850,21850,21850,0
|
|
20240710,174400,233429601550,21850,21850,21850,21850,0
|
|
20240710,174300,233429601550,21850,21850,21850,21850,0
|
|
20240710,174200,233429601550,21850,21850,21850,21850,0
|
|
20240710,174100,233429601550,21850,21850,21850,21850,0
|
|
20240710,174000,233429601550,21850,21850,21850,21850,0
|
|
20240710,173900,233429601550,21850,21850,21850,21850,0
|
|
20240710,173800,233429601550,21850,21850,21850,21850,0
|
|
20240710,173700,233429601550,21850,21850,21850,21850,0
|
|
20240710,173600,233429601550,21850,21850,21850,21850,0
|
|
20240710,173500,233429601550,21850,21850,21850,21850,0
|
|
20240710,173400,233429601550,21850,21850,21850,21850,0
|
|
20240710,173300,233429601550,21850,21850,21850,21850,0
|
|
20240710,173200,233429601550,21850,21850,21850,21850,0
|
|
20240710,173100,233429601550,21850,21850,21850,21850,0
|
|
20240710,173000,233429601550,21850,21850,21850,21850,0
|
|
20240710,172900,233429601550,21850,21850,21850,21850,0
|
|
20240710,172800,233429601550,21850,21850,21850,21850,0
|
|
20240710,172700,233429601550,21850,21850,21850,21850,0
|
|
20240710,172600,233429601550,21850,21850,21850,21850,0
|
|
20240710,172500,233429601550,21850,21850,21850,21850,0
|
|
20240710,172400,233429601550,21850,21850,21850,21850,0
|
|
20240710,172300,233429601550,21850,21850,21850,21850,0
|
|
20240710,172200,233429601550,21850,21850,21850,21850,0
|
|
20240710,172100,233429601550,21850,21850,21850,21850,0
|
|
20240710,172000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,171900,233429601550,21850,21850,21850,21850,0
|
|
20240710,171800,233429601550,21850,21850,21850,21850,0
|
|
20240710,171700,233429601550,21850,21850,21850,21850,0
|
|
20240710,171600,233429601550,21850,21850,21850,21850,0
|
|
20240710,171500,233429601550,21850,21850,21850,21850,0
|
|
20240710,171400,233429601550,21850,21850,21850,21850,0
|
|
20240710,171300,233429601550,21850,21850,21850,21850,0
|
|
20240710,171200,233429601550,21850,21850,21850,21850,0
|
|
20240710,171100,233429601550,21850,21850,21850,21850,0
|
|
20240710,171000,233429601550,21850,21850,21850,21850,0
|
|
20240710,170900,233429601550,21850,21850,21850,21850,0
|
|
20240710,170800,233429601550,21850,21850,21850,21850,0
|
|
20240710,170700,233429601550,21850,21850,21850,21850,0
|
|
20240710,170600,233429601550,21850,21850,21850,21850,0
|
|
20240710,170500,233429601550,21850,21850,21850,21850,0
|
|
20240710,170400,233429601550,21850,21850,21850,21850,0
|
|
20240710,170300,233429601550,21850,21850,21850,21850,0
|
|
20240710,170200,233429601550,21850,21850,21850,21850,0
|
|
20240710,170100,233429601550,21850,21850,21850,21850,0
|
|
20240710,170000,233429601550,21850,21850,21850,21850,0
|
|
20240710,165900,233429601550,21850,21850,21850,21850,0
|
|
20240710,165800,233429601550,21850,21850,21850,21850,0
|
|
20240710,165700,233429601550,21850,21850,21850,21850,0
|
|
20240710,165600,233429601550,21850,21850,21850,21850,0
|
|
20240710,165500,233429601550,21850,21850,21850,21850,0
|
|
20240710,165400,233429601550,21850,21850,21850,21850,0
|
|
20240710,165300,233429601550,21850,21850,21850,21850,0
|
|
20240710,165200,233429601550,21850,21850,21850,21850,0
|
|
20240710,165100,233429601550,21850,21850,21850,21850,0
|
|
20240710,165000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,164900,233429601550,21850,21850,21850,21850,0
|
|
20240710,164800,233429601550,21850,21850,21850,21850,0
|
|
20240710,164700,233429601550,21850,21850,21850,21850,0
|
|
20240710,164600,233429601550,21850,21850,21850,21850,0
|
|
20240710,164500,233429601550,21850,21850,21850,21850,0
|
|
20240710,164400,233429601550,21850,21850,21850,21850,0
|
|
20240710,164300,233429601550,21850,21850,21850,21850,0
|
|
20240710,164200,233429601550,21850,21850,21850,21850,0
|
|
20240710,164100,233429601550,21850,21850,21850,21850,0
|
|
20240710,164000,233429601550,21850,21850,21850,21850,0
|
|
20240710,163900,233429601550,21850,21850,21850,21850,0
|
|
20240710,163800,233429601550,21850,21850,21850,21850,0
|
|
20240710,163700,233429601550,21850,21850,21850,21850,0
|
|
20240710,163600,233429601550,21850,21850,21850,21850,0
|
|
20240710,163500,233429601550,21850,21850,21850,21850,0
|
|
20240710,163400,233429601550,21850,21850,21850,21850,0
|
|
20240710,163300,233429601550,21850,21850,21850,21850,0
|
|
20240710,163200,233429601550,21850,21850,21850,21850,0
|
|
20240710,163100,233429601550,21850,21850,21850,21850,0
|
|
20240710,163000,233429601550,21850,21850,21850,21850,0
|
|
20240710,162900,233429601550,21850,21850,21850,21850,0
|
|
20240710,162800,233429601550,21850,21850,21850,21850,0
|
|
20240710,162700,233429601550,21850,21850,21850,21850,0
|
|
20240710,162600,233429601550,21850,21850,21850,21850,0
|
|
20240710,162500,233429601550,21850,21850,21850,21850,0
|
|
20240710,162400,233429601550,21850,21850,21850,21850,0
|
|
20240710,162300,233429601550,21850,21850,21850,21850,0
|
|
20240710,162200,233429601550,21850,21850,21850,21850,0
|
|
20240710,162100,233429601550,21850,21850,21850,21850,0
|
|
20240710,162000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,161900,233429601550,21850,21850,21850,21850,0
|
|
20240710,161800,233429601550,21850,21850,21850,21850,0
|
|
20240710,161700,233429601550,21850,21850,21850,21850,0
|
|
20240710,161600,233429601550,21850,21850,21850,21850,0
|
|
20240710,161500,233429601550,21850,21850,21850,21850,0
|
|
20240710,161400,233429601550,21850,21850,21850,21850,0
|
|
20240710,161300,233429601550,21850,21850,21850,21850,0
|
|
20240710,161200,233429601550,21850,21850,21850,21850,0
|
|
20240710,161100,233429601550,21850,21850,21850,21850,0
|
|
20240710,161000,233429601550,21850,21850,21850,21850,0
|
|
20240710,160900,233429601550,21850,21850,21850,21850,0
|
|
20240710,160800,233429601550,21850,21850,21850,21850,0
|
|
20240710,160700,233429601550,21850,21850,21850,21850,0
|
|
20240710,160600,233429601550,21850,21850,21850,21850,0
|
|
20240710,160500,233429601550,21850,21850,21850,21850,0
|
|
20240710,160400,233429601550,21850,21850,21850,21850,0
|
|
20240710,160300,233429601550,21850,21850,21850,21850,0
|
|
20240710,160200,233429601550,21850,21850,21850,21850,0
|
|
20240710,160100,233429601550,21850,21850,21850,21850,0
|
|
20240710,160000,233429601550,21850,21850,21850,21850,0
|
|
20240710,155900,233429601550,21850,21850,21850,21850,0
|
|
20240710,155800,233429601550,21850,21850,21850,21850,0
|
|
20240710,155700,233429601550,21850,21850,21850,21850,0
|
|
20240710,155600,233429601550,21850,21850,21850,21850,0
|
|
20240710,155500,233429601550,21850,21850,21850,21850,0
|
|
20240710,155400,233429601550,21850,21850,21850,21850,0
|
|
20240710,155300,233429601550,21850,21850,21850,21850,0
|
|
20240710,155200,233429601550,21850,21850,21850,21850,0
|
|
20240710,155100,233429601550,21850,21850,21850,21850,0
|
|
20240710,155000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,154900,233429601550,21850,21850,21850,21850,0
|
|
20240710,154800,233429601550,21850,21850,21850,21850,0
|
|
20240710,154700,233429601550,21850,21850,21850,21850,0
|
|
20240710,154600,233429601550,21850,21850,21850,21850,0
|
|
20240710,154500,233429601550,21850,21850,21850,21850,0
|
|
20240710,154400,233429601550,21850,21850,21850,21850,0
|
|
20240710,154300,233429601550,21850,21850,21850,21850,0
|
|
20240710,154200,233429601550,21850,21850,21850,21850,0
|
|
20240710,154100,233429601550,21850,21850,21850,21850,0
|
|
20240710,154000,233429601550,21850,21850,21850,21850,0
|
|
20240710,153900,233429601550,21850,21850,21850,21850,0
|
|
20240710,153800,233429601550,21850,21850,21850,21850,0
|
|
20240710,153700,233429601550,21850,21850,21850,21850,0
|
|
20240710,153600,233429601550,21850,21850,21850,21850,0
|
|
20240710,153500,233429601550,21850,21850,21850,21850,0
|
|
20240710,153400,233429601550,21850,21850,21850,21850,0
|
|
20240710,153300,233429601550,21850,21850,21850,21850,0
|
|
20240710,153200,233429601550,21850,21850,21850,21850,0
|
|
20240710,153100,233429601550,21850,21850,21850,21850,0
|
|
20240710,153000,233429601550,21850,21850,21850,21850,243282
|
|
20240710,152900,228113889850,21850,21850,21850,21850,0
|
|
20240710,152800,228113889850,21850,21850,21850,21850,0
|
|
20240710,152700,228113889850,21850,21850,21850,21850,0
|
|
20240710,152600,228113889850,21850,21850,21850,21850,0
|
|
20240710,152500,228113889850,21850,21850,21850,21850,0
|
|
20240710,152400,228113889850,21850,21850,21850,21850,0
|
|
20240710,152300,228113889850,21850,21850,21850,21850,0
|
|
20240710,152200,228113889850,21850,21850,21850,21850,0
|
|
20240710,152100,228113889850,21850,21850,21850,21850,0
|
|
20240710,152000,228113889850,21850,21850,21850,21850,0
|
|
20240710,151900,228113889850,21850,21850,21900,21800,43712
|
|
20240710,151800,227158646600,21850,21850,21900,21850,17716
|
|
20240710,151700,226771058100,21900,21900,21900,21800,47616
|
|
20240710,151600,225730430200,21850,21850,21900,21850,30867
|
|
20240710,151500,225055822900,21850,21850,21900,21850,6117
|
|
20240710,151400,224922079600,21900,21900,21900,21850,10305
|
|
20240710,151300,224696862700,21850,21850,21900,21800,47744
|
|
20240710,151200,223653632200,21850,21900,21900,21850,16945
|
|
20240710,151100,223283354000,21900,21900,21900,21850,7363
|
|
20240710,151000,223122399300,21850,21900,21900,21850,8117
|
|
20240710,150900,222944983600,21900,21850,21900,21800,30336
|
|
20240710,150800,222282777100,21850,21850,21850,21800,14601
|
|
20240710,150700,221963947800,21850,21850,21900,21800,17284
|
|
20240710,150600,221586461350,21850,21850,21900,21850,15542
|
|
20240710,150500,221246838050,21850,21900,21900,21850,58766
|
|
20240710,150400,219962721550,21900,21850,21900,21850,5615
|
|
20240710,150300,219839919550,21900,21850,21900,21850,13802
|
|
20240710,150200,219537981850,21900,21900,21900,21850,7779
|
|
20240710,150100,219367709450,21900,21900,21900,21850,5899
|
|
20240710,150000,219238594400,21900,21850,21950,21850,87469
|
|
20240710,145900,217322952650,21900,21850,21900,21850,3929
|
|
20240710,145800,217236989100,21850,21900,21900,21850,11164
|
|
20240710,145700,216992707500,21900,21900,21900,21850,7909
|
|
20240710,145600,216819749000,21900,21900,21900,21850,13767
|
|
20240710,145500,216518410700,21900,21900,21900,21850,5951
|
|
20240710,145400,216388338950,21900,21900,21900,21850,23487
|
|
20240710,145300,215875011150,21900,21850,21900,21850,5882
|
|
20240710,145200,215746345850,21850,21900,21900,21850,7732
|
|
20240710,145100,215577108250,21850,21900,21900,21850,4805
|
|
20240710,145000,215471959700,21900,21850,21900,21850,4510
|
|
20240710,144900,215373310150,21850,21900,21900,21850,7483
|
|
20240710,144800,215209503450,21900,21950,21950,21850,19029
|
|
20240710,144700,214792802300,21950,21950,21950,21900,28693
|
|
20240710,144600,214164173800,21950,21900,21950,21900,16745
|
|
20240710,144500,213796758150,21900,21950,21950,21900,7442
|
|
20240710,144400,213633525850,21900,21950,21950,21900,12950
|
|
20240710,144300,213349647400,21950,21850,21950,21850,33823
|
|
20240710,144200,212608435100,21900,21850,21900,21850,11898
|
|
20240710,144100,212348391900,21850,21850,21950,21800,90190
|
|
20240710,144000,210375266950,21800,21800,21850,21800,6410
|
|
20240710,143900,210235411750,21850,21800,21850,21800,7442
|
|
20240710,143800,210072955850,21800,21800,21850,21800,5742
|
|
20240710,143700,209947664800,21800,21850,21850,21800,2512
|
|
20240710,143600,209892874200,21800,21850,21850,21800,6195
|
|
20240710,143500,209757754400,21800,21850,21850,21800,13485
|
|
20240710,143400,209463638100,21850,21850,21850,21800,3864
|
|
20240710,143300,209379372300,21850,21850,21850,21800,3852
|
|
20240710,143200,209295345050,21850,21800,21850,21800,4209
|
|
20240710,143100,209203567650,21850,21850,21850,21800,12932
|
|
20240710,143000,208921151950,21850,21850,21850,21800,4934
|
|
20240710,142900,208813555000,21800,21800,21850,21800,5949
|
|
20240710,142800,208683843250,21800,21800,21850,21800,4033
|
|
20240710,142700,208595844000,21850,21800,21850,21800,5936
|
|
20240710,142600,208466354200,21800,21800,21850,21800,5929
|
|
20240710,142500,208337009150,21800,21800,21850,21800,5289
|
|
20240710,142400,208221671450,21800,21800,21850,21800,4562
|
|
20240710,142300,208122194350,21850,21850,21850,21800,6015
|
|
20240710,142200,207990945650,21800,21850,21850,21800,10647
|
|
20240710,142100,207758702100,21850,21800,21850,21800,16994
|
|
20240710,142000,207387874350,21800,21850,21850,21800,5418
|
|
20240710,141900,207269664550,21850,21800,21850,21800,4246
|
|
20240710,141800,207177012600,21800,21850,21850,21800,3996
|
|
20240710,141700,207089802350,21850,21800,21850,21800,8208
|
|
20240710,141600,206910575400,21850,21800,21850,21800,7977
|
|
20240710,141500,206736331800,21800,21850,21850,21800,2820
|
|
20240710,141400,206674827600,21850,21850,21900,21800,44886
|
|
20240710,141300,205694128400,21850,21850,21900,21850,3083
|
|
20240710,141200,205626659350,21900,21850,21900,21850,2665
|
|
20240710,141100,205568381150,21850,21900,21900,21850,3368
|
|
20240710,141000,205494702300,21850,21900,21900,21850,3862
|
|
20240710,140900,205410167400,21900,21850,21900,21850,4500
|
|
20240710,140800,205311716450,21900,21900,21900,21850,2665
|
|
20240710,140700,205253390900,21900,21900,21900,21850,10403
|
|
20240710,140600,205025686700,21850,21900,21900,21850,10207
|
|
20240710,140500,204802229650,21900,21900,21900,21850,5417
|
|
20240710,140400,204683629300,21900,21900,21950,21850,39314
|
|
20240710,140300,203822617500,21900,21850,21900,21850,2737
|
|
20240710,140200,203762747550,21900,21850,21900,21850,6240
|
|
20240710,140100,203626334600,21850,21850,21900,21850,2358
|
|
20240710,140000,203574770700,21850,21900,21900,21850,7131
|
|
20240710,135900,203418760150,21850,21850,21900,21850,4687
|
|
20240710,135800,203316157650,21900,21900,21900,21850,14800
|
|
20240710,135700,202992708700,21850,21900,21900,21850,12039
|
|
20240710,135600,202729129600,21900,21900,21900,21850,6053
|
|
20240710,135500,202596598850,21900,21900,21900,21850,11463
|
|
20240710,135400,202345588400,21900,21900,21900,21850,23248
|
|
20240710,135300,201836536600,21900,21900,21900,21850,3734
|
|
20240710,135200,201754812900,21900,21800,21900,21800,55622
|
|
20240710,135100,200538852250,21850,21850,21850,21800,3904
|
|
20240710,135000,200453588350,21850,21850,21850,21800,9515
|
|
20240710,134900,200246035450,21850,21800,21850,21750,10411
|
|
20240710,134800,200018992500,21800,21750,21800,21750,5758
|
|
20240710,134700,199893557950,21750,21800,21850,21750,37893
|
|
20240710,134600,199067437500,21850,21800,21850,21800,5949
|
|
20240710,134500,198937548200,21800,21850,21850,21800,5839
|
|
20240710,134400,198810051300,21800,21800,21850,21800,2466
|
|
20240710,134300,198756224900,21850,21800,21850,21750,21761
|
|
20240710,134200,198281864050,21800,21800,21800,21750,21181
|
|
20240710,134100,197820683900,21800,21750,21800,21700,16448
|
|
20240710,134000,197462619300,21750,21700,21750,21700,21269
|
|
20240710,133900,197000359650,21750,21700,21750,21650,39190
|
|
20240710,133800,196149993550,21650,21650,21700,21650,3054
|
|
20240710,133700,196083803000,21700,21650,21700,21650,7654
|
|
20240710,133600,195917996200,21650,21650,21700,21650,10607
|
|
20240710,133500,195688239650,21650,21650,21700,21650,13696
|
|
20240710,133400,195391505050,21700,21700,21700,21650,10706
|
|
20240710,133300,195159559400,21650,21650,21700,21650,4597
|
|
20240710,133200,195059926850,21650,21650,21700,21650,4441
|
|
20240710,133100,194963701100,21700,21700,21700,21650,4090
|
|
20240710,133000,194875123950,21650,21650,21700,21650,9648
|
|
20240710,132900,194666137400,21650,21650,21700,21650,6680
|
|
20240710,132800,194521459950,21650,21650,21700,21650,6208
|
|
20240710,132700,194387000100,21650,21700,21700,21650,6046
|
|
20240710,132600,194256045700,21700,21700,21700,21650,5072
|
|
20240710,132500,194146147150,21700,21650,21700,21650,29130
|
|
20240710,132400,193515352450,21700,21650,21700,21650,27292
|
|
20240710,132300,192924395650,21650,21650,21700,21650,36300
|
|
20240710,132200,192138438800,21650,21650,21700,21650,20056
|
|
20240710,132100,191704135900,21650,21650,21700,21650,24036
|
|
20240710,132000,191183664850,21650,21700,21700,21650,10189
|
|
20240710,131900,190962995300,21650,21650,21700,21650,10606
|
|
20240710,131800,190733246650,21650,21650,21700,21650,27539
|
|
20240710,131700,190136711200,21650,21650,21700,21650,9280
|
|
20240710,131600,189935699350,21700,21700,21700,21650,10178
|
|
20240710,131500,189715253650,21700,21700,21700,21650,24493
|
|
20240710,131400,189184667750,21700,21700,21700,21650,13459
|
|
20240710,131300,188893100800,21700,21750,21750,21650,68432
|
|
20240710,131200,187408275550,21700,21700,21750,21700,6347
|
|
20240710,131100,187270468650,21700,21750,21750,21700,4700
|
|
20240710,131000,187168469750,21700,21700,21750,21700,26546
|
|
20240710,130900,186592349050,21700,21700,21750,21700,17643
|
|
20240710,130800,186209364150,21750,21750,21750,21700,3753
|
|
20240710,130700,186127845200,21700,21700,21750,21700,20696
|
|
20240710,130600,185678311350,21700,21750,21750,21700,5702
|
|
20240710,130500,185554432450,21750,21750,21750,21700,7538
|
|
20240710,130400,185390698750,21750,21700,21750,21700,4822
|
|
20240710,130300,185285925750,21750,21750,21800,21700,88488
|
|
20240710,130200,183360966200,21750,21800,21800,21750,33391
|
|
20240710,130100,182634612650,21800,21750,21850,21750,20692
|
|
20240710,130000,182183632750,21800,21800,21800,21750,8036
|
|
20240710,125900,182008622750,21800,21800,21800,21750,3698
|
|
20240710,125800,181928159150,21750,21750,21800,21750,4902
|
|
20240710,125700,181821423450,21750,21800,21800,21750,8389
|
|
20240710,125600,181638821350,21750,21800,21800,21750,4958
|
|
20240710,125500,181530823900,21800,21750,21800,21750,11430
|
|
20240710,125400,181281830750,21800,21800,21800,21750,8009
|
|
20240710,125300,181107343950,21800,21800,21800,21750,8742
|
|
20240710,125200,180916824500,21800,21800,21800,21750,3449
|
|
20240710,125100,180841707150,21800,21750,21800,21750,6072
|
|
20240710,125000,180709551450,21750,21800,21800,21750,10356
|
|
20240710,124900,180483940300,21800,21800,21800,21750,5571
|
|
20240710,124800,180362555300,21800,21800,21800,21750,6917
|
|
20240710,124700,180211992350,21800,21800,21800,21750,42680
|
|
20240710,124600,179281961250,21800,21800,21800,21750,3372
|
|
20240710,124500,179208525950,21800,21800,21800,21750,3752
|
|
20240710,124400,179126752150,21750,21800,21800,21750,2972
|
|
20240710,124300,179062054500,21750,21750,21800,21750,5535
|
|
20240710,124200,178941544450,21750,21750,21800,21750,6399
|
|
20240710,124100,178802293300,21750,21750,21800,21750,5900
|
|
20240710,124000,178673770900,21800,21800,21800,21750,4014
|
|
20240710,123900,178586341000,21800,21750,21800,21750,7543
|
|
20240710,123800,178422181300,21750,21800,21800,21750,9982
|
|
20240710,123700,178205046800,21800,21800,21800,21750,4160
|
|
20240710,123600,178114409850,21800,21750,21800,21700,4011
|
|
20240710,123500,178027120500,21750,21750,21800,21700,36207
|
|
20240710,123400,177240032300,21750,21750,21800,21700,32381
|
|
20240710,123300,176535836950,21750,21750,21800,21750,57249
|
|
20240710,123200,175290560100,21800,21750,21800,21750,10881
|
|
20240710,123100,175053698550,21800,21800,21800,21750,7901
|
|
20240710,123000,174881713500,21800,21800,21800,21750,13944
|
|
20240710,122900,174578312500,21800,21850,21850,21750,110215
|
|
20240710,122800,172176137550,21850,21850,21850,21800,5370
|
|
20240710,122700,172058977500,21800,21800,21850,21800,4682
|
|
20240710,122600,171956877350,21850,21800,21850,21800,8060
|
|
20240710,122500,171781021950,21850,21850,21850,21800,3642
|
|
20240710,122400,171701510750,21850,21800,21850,21800,13573
|
|
20240710,122300,171405365250,21800,21850,21850,21800,5143
|
|
20240710,122200,171293080600,21800,21800,21850,21800,12253
|
|
20240710,122100,171025538400,21850,21800,21850,21800,7264
|
|
20240710,122000,170867060700,21800,21800,21850,21800,5947
|
|
20240710,121900,170737269800,21850,21800,21850,21800,7058
|
|
20240710,121800,170583154400,21800,21850,21900,21800,6072
|
|
20240710,121700,170450501300,21850,21850,21900,21800,27770
|
|
20240710,121600,169843680250,21850,21850,21900,21800,9113
|
|
20240710,121500,169644633350,21850,21900,21900,21800,82755
|
|
20240710,121400,167836244950,21850,21900,21900,21850,10426
|
|
20240710,121300,167607974600,21900,21900,21900,21850,2146
|
|
20240710,121200,167561042400,21900,21900,21900,21850,4447
|
|
20240710,121100,167463686400,21900,21850,21900,21850,9119
|
|
20240710,121000,167264084300,21900,21850,21900,21850,15642
|
|
20240710,120900,166922079300,21900,21900,21900,21850,19524
|
|
20240710,120800,166494819750,21850,21900,21900,21850,7366
|
|
20240710,120700,166333677950,21900,21900,21900,21850,4695
|
|
20240710,120600,166230937050,21900,21900,21900,21850,8032
|
|
20240710,120500,166055089300,21900,21900,21900,21850,3804
|
|
20240710,120400,165971816900,21850,21850,21900,21850,14456
|
|
20240710,120300,165655388400,21900,21850,21900,21850,2758
|
|
20240710,120200,165595040000,21900,21900,21900,21850,4864
|
|
20240710,120100,165488594900,21900,21850,21900,21850,5176
|
|
20240710,120000,165375346550,21850,21900,21900,21850,3925
|
|
20240710,115900,165289461700,21850,21850,21900,21850,3700
|
|
20240710,115800,165208527500,21850,21850,21900,21850,4736
|
|
20240710,115700,165104914500,21850,21850,21900,21850,16625
|
|
20240710,115600,164741229150,21900,21850,21900,21850,2758
|
|
20240710,115500,164680910550,21900,21850,21900,21850,5046
|
|
20240710,115400,164570518750,21900,21850,21900,21850,3750
|
|
20240710,115300,164488557000,21850,21900,21900,21850,8864
|
|
20240710,115200,164294779250,21850,21900,21900,21850,3352
|
|
20240710,115100,164221495700,21850,21850,21900,21850,12256
|
|
20240710,115000,163953655550,21850,21850,21900,21850,8059
|
|
20240710,114900,163777527350,21900,21850,21900,21850,16252
|
|
20240710,114800,163422374250,21850,21850,21900,21850,12280
|
|
20240710,114700,163153914950,21850,22000,22000,21850,47058
|
|
20240710,114600,162122024850,22000,22000,22000,21950,4653
|
|
20240710,114500,162019806100,21950,22000,22000,21950,8518
|
|
20240710,114400,161832768000,22000,21950,22000,21950,11612
|
|
20240710,114300,161577780900,21950,22000,22000,21950,12935
|
|
20240710,114200,161293756850,21950,21950,22000,21950,3288
|
|
20240710,114100,161221501800,22000,21950,22000,21950,5679
|
|
20240710,114000,161096771900,22000,21950,22000,21950,5916
|
|
20240710,113900,160966700700,21950,22050,22050,21950,42372
|
|
20240710,113800,160033686150,22050,22050,22050,22000,17364
|
|
20240710,113700,159650964700,22050,22050,22050,22000,9691
|
|
20240710,113600,159437420600,22050,22050,22050,22000,62222
|
|
20240710,113500,158065453700,22050,22000,22050,21950,91537
|
|
20240710,113400,156052124100,21950,21950,22000,21950,10922
|
|
20240710,113300,155812222400,21950,21950,22000,21950,9424
|
|
20240710,113200,155605079500,21950,22000,22000,21950,4235
|
|
20240710,113100,155511975700,22000,21950,22000,21950,18536
|
|
20240710,113000,155104653650,21950,21950,22000,21900,27024
|
|
20240710,112900,154511810200,21950,21850,21950,21850,35017
|
|
20240710,112800,153744373700,21850,21900,21900,21850,13593
|
|
20240710,112700,153446772750,21850,21850,21900,21850,2660
|
|
20240710,112600,153388581850,21850,21850,21900,21850,5598
|
|
20240710,112500,153266226450,21850,21900,21900,21850,9587
|
|
20240710,112400,153056479350,21900,21850,21900,21850,6377
|
|
20240710,112300,152917060250,21850,21850,21900,21850,4253
|
|
20240710,112200,152824120250,21850,21900,21900,21850,6312
|
|
20240710,112100,152686118500,21900,21850,21900,21850,6229
|
|
20240710,112000,152549758900,21850,21900,21900,21850,5110
|
|
20240710,111900,152437964550,21850,21850,21900,21850,3633
|
|
20240710,111800,152358511150,21850,21800,21900,21800,38134
|
|
20240710,111700,151525097400,21800,21800,21850,21800,9372
|
|
20240710,111600,151320711900,21850,21850,21850,21750,88397
|
|
20240710,111500,149392837000,21800,21800,21850,21800,8794
|
|
20240710,111400,149201052350,21800,21850,21850,21800,6025
|
|
20240710,111300,149069675050,21800,21850,21850,21800,15651
|
|
20240710,111200,148728369150,21800,21800,21850,21800,9485
|
|
20240710,111100,148521356950,21850,21850,21900,21800,9684
|
|
20240710,111000,148309740650,21850,21850,21900,21850,11306
|
|
20240710,110900,148062670150,21900,21850,21900,21850,8720
|
|
20240710,110800,147872030850,21850,21850,21850,21800,18323
|
|
20240710,110700,147471909850,21850,21900,21900,21800,69803
|
|
20240710,110600,145946875000,21850,21900,21900,21850,7134
|
|
20240710,110500,145790916950,21900,21900,21900,21850,4759
|
|
20240710,110400,145686756450,21900,21900,21950,21850,12177
|
|
20240710,110300,145420095400,21900,21900,21950,21850,13740
|
|
20240710,110200,145119291350,21900,21900,21900,21850,11632
|
|
20240710,110100,144864657550,21900,21900,21950,21850,28517
|
|
20240710,110000,144240300350,21900,21950,21950,21900,11504
|
|
20240710,105900,143988308400,21900,21950,21950,21900,3381
|
|
20240710,105800,143914185350,21950,21900,21950,21900,7429
|
|
20240710,105700,143751433050,21900,21900,21950,21900,4236
|
|
20240710,105600,143658532850,21950,21900,21950,21900,2830
|
|
20240710,105500,143596463750,21900,21950,22000,21900,12843
|
|
20240710,105400,143314585900,21900,21950,21950,21900,5553
|
|
20240710,105300,143192786150,21900,21900,22000,21900,69518
|
|
20240710,105200,141668093700,21850,21850,21900,21850,6275
|
|
20240710,105100,141530909350,21850,21850,21900,21850,7911
|
|
20240710,105000,141357954550,21900,21850,21900,21850,9523
|
|
20240710,104900,141149636350,21850,21850,21900,21850,4809
|
|
20240710,104800,141044512650,21850,21900,21950,21850,14846
|
|
20240710,104700,140719473400,21900,21900,21950,21900,15935
|
|
20240710,104600,140370451850,21900,21900,21950,21900,25130
|
|
20240710,104500,139819985900,21900,21900,21950,21900,7574
|
|
20240710,104400,139654076000,21900,21950,21950,21900,6138
|
|
20240710,104300,139519618150,21950,21950,21950,21900,6590
|
|
20240710,104200,139375232100,21900,21950,21950,21900,7288
|
|
20240710,104100,139215577850,21900,21950,21950,21900,4108
|
|
20240710,104000,139125579400,21900,21900,21950,21900,6775
|
|
20240710,103900,138977002100,21900,21900,21950,21900,9432
|
|
20240710,103800,138770367400,21900,21900,21950,21900,5534
|
|
20240710,103700,138649113550,21950,21900,21950,21900,7312
|
|
20240710,103600,138488915850,21900,21950,21950,21900,9262
|
|
20240710,103500,138285796300,21900,21850,21950,21850,23796
|
|
20240710,103400,137764822550,21850,21950,21950,21850,32174
|
|
20240710,103300,137060261650,21950,21950,21950,21900,7479
|
|
20240710,103200,136896451350,21900,21900,21950,21900,8398
|
|
20240710,103100,136712377200,21950,21950,21950,21900,3937
|
|
20240710,103000,136626133650,21900,21900,21950,21900,7412
|
|
20240710,102900,136463800800,21950,21950,22000,21900,10527
|
|
20240710,102800,136233061400,21950,21950,22000,21950,21051
|
|
20240710,102700,135770873600,22000,21950,22000,21950,11083
|
|
20240710,102600,135527522500,21950,21950,22000,21950,13024
|
|
20240710,102500,135241505100,21950,22000,22000,21950,16077
|
|
20240710,102400,134888576450,21950,21950,22000,21950,5664
|
|
20240710,102300,134764179700,22000,21950,22000,21900,22306
|
|
20240710,102200,134274417700,21950,21950,21950,21900,5438
|
|
20240710,102100,134155184950,21900,21950,22000,21900,19397
|
|
20240710,102000,133729385150,21950,22000,22000,21950,14119
|
|
20240710,101900,133419463950,21950,22000,22000,21950,13006
|
|
20240710,101800,133133866900,22000,22000,22000,21950,15119
|
|
20240710,101700,132801889650,21950,21950,22000,21950,23244
|
|
20240710,101600,132291485550,21950,21950,22000,21950,9831
|
|
20240710,101500,132075657750,22000,22000,22000,21950,11919
|
|
20240710,101400,131813942450,22000,22000,22050,21950,39482
|
|
20240710,101300,130945333900,22000,22000,22050,22000,6587
|
|
20240710,101200,130800321950,22050,22050,22050,22000,9424
|
|
20240710,101100,130592755750,22000,22050,22050,22000,17560
|
|
20240710,101000,130206260100,22050,22000,22050,22000,17969
|
|
20240710,100900,129810464800,22000,22050,22050,22000,40301
|
|
20240710,100800,128922463100,22050,22100,22100,22050,6965
|
|
20240710,100700,128768701950,22100,22100,22150,22050,38831
|
|
20240710,100600,127910655800,22150,22150,22150,22100,14367
|
|
20240710,100500,127592569650,22150,22100,22150,22050,25425
|
|
20240710,100400,127030411400,22100,22100,22150,22050,24822
|
|
20240710,100300,126481722100,22100,22200,22200,22100,35498
|
|
20240710,100200,125695463500,22150,22250,22250,22100,57793
|
|
20240710,100100,124413115550,22200,22050,22250,22050,148913
|
|
20240710,100000,121113959150,22050,22000,22100,22000,19586
|
|
20240710,095900,120681967600,22050,22000,22050,21950,31353
|
|
20240710,095800,119992020850,21950,21950,22000,21900,25833
|
|
20240710,095700,119425096700,21950,21950,22050,21950,48632
|
|
20240710,095600,118356713100,22000,22000,22050,21950,50722
|
|
20240710,095500,117240598500,22050,22050,22100,22000,26393
|
|
20240710,095400,116658906200,22000,22050,22100,22000,16481
|
|
20240710,095300,116295435350,22050,22050,22100,22050,20845
|
|
20240710,095200,115835407100,22050,22100,22100,22000,35146
|
|
20240710,095100,115060206450,22100,22050,22100,22050,18825
|
|
20240710,095000,114644575400,22100,22050,22100,22000,11774
|
|
20240710,094900,114384799250,22050,22100,22100,22000,48198
|
|
20240710,094800,113322044400,22100,22100,22100,22050,10851
|
|
20240710,094700,113082365200,22100,22050,22100,22000,36030
|
|
20240710,094600,112288028700,22050,22050,22050,22000,25249
|
|
20240710,094500,111732049450,22050,22000,22050,22000,34435
|
|
20240710,094400,110973003800,22050,21900,22050,21900,95585
|
|
20240710,094300,108871908600,21950,21900,21950,21900,7186
|
|
20240710,094200,108714409550,21900,21950,21950,21900,6677
|
|
20240710,094100,108568057300,21900,21900,21950,21850,37662
|
|
20240710,094000,107743082250,21950,21950,21950,21900,10685
|
|
20240710,093900,107508924800,21900,22000,22000,21900,47279
|
|
20240710,093800,106471119300,22000,21900,22000,21900,30301
|
|
20240710,093700,105805887650,21950,21950,21950,21900,20286
|
|
20240710,093600,105360811200,21950,21850,21950,21800,52670
|
|
20240710,093500,104209280150,21850,21750,21850,21750,61994
|
|
20240710,093400,102858508650,21750,21750,21800,21750,34697
|
|
20240710,093300,102103607900,21750,21800,21850,21750,44822
|
|
20240710,093200,101127248000,21800,21800,21850,21750,112884
|
|
20240710,093100,98666302200,21850,21900,21950,21800,63795
|
|
20240710,093000,97272460150,21900,21900,21950,21850,23070
|
|
20240710,092900,96767227750,21900,21950,22000,21850,38205
|
|
20240710,092800,95929621850,22000,21900,22000,21900,50485
|
|
20240710,092700,94822236500,21900,21900,21950,21850,23726
|
|
20240710,092600,94302615800,21950,21850,21950,21850,40752
|
|
20240710,092500,93409903750,21850,21900,21950,21850,60110
|
|
20240710,092400,92093158850,21900,21950,21950,21900,38678
|
|
20240710,092300,91245804000,21950,21950,22000,21900,69474
|
|
20240710,092200,89720898300,21950,22100,22150,21900,114695
|
|
20240710,092100,87194584050,22150,22250,22250,22100,136861
|
|
20240710,092000,84157404950,22200,22100,22250,22100,101124
|
|
20240710,091900,81913730200,22100,21950,22150,21950,101336
|
|
20240710,091800,79679483900,22000,22100,22100,21950,118232
|
|
20240710,091700,77073923150,22100,22100,22150,22000,149047
|
|
20240710,091600,73782795900,22100,21950,22100,21900,87235
|
|
20240710,091500,71863103200,21900,21950,22000,21850,69132
|
|
20240710,091400,70346424200,21950,22000,22050,21900,101766
|
|
20240710,091300,68111695000,22000,21950,22050,21900,131545
|
|
20240710,091200,65220399550,21900,21850,21950,21800,81257
|
|
20240710,091100,63441655750,21850,21700,21850,21650,73419
|
|
20240710,091000,61843739500,21750,21900,21900,21650,169591
|
|
20240710,090900,58152751650,21900,21750,21900,21750,70721
|
|
20240710,090800,56607687400,21800,21850,21900,21700,121497
|
|
20240710,090700,53962008550,21850,21750,21950,21700,185003
|
|
20240710,090600,49921212300,21750,21600,21750,21550,130453
|
|
20240710,090500,47093556700,21600,21550,21600,21500,140124
|
|
20240710,090400,44073073900,21550,21750,21800,21500,322313
|
|
20240710,090300,37106839850,21750,21650,21800,21550,316286
|
|
20240710,090200,30262656800,21700,21950,22000,21600,301778
|
|
20240710,090100,23685614000,21950,21900,22000,21800,247756
|
|
20240710,090000,18263338550,21950,22350,22350,21900,812060
|