715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,205200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,205100,8688639700,21000,21000,21000,21000,0
|
|
20241202,205000,8688639700,21000,21000,21000,21000,0
|
|
20241202,204900,8688639700,21000,21000,21000,21000,0
|
|
20241202,204800,8688639700,21000,21000,21000,21000,0
|
|
20241202,204700,8688639700,21000,21000,21000,21000,0
|
|
20241202,204600,8688639700,21000,21000,21000,21000,0
|
|
20241202,204500,8688639700,21000,21000,21000,21000,0
|
|
20241202,204400,8688639700,21000,21000,21000,21000,0
|
|
20241202,204300,8688639700,21000,21000,21000,21000,0
|
|
20241202,204200,8688639700,21000,21000,21000,21000,0
|
|
20241202,204100,8688639700,21000,21000,21000,21000,0
|
|
20241202,204000,8688639700,21000,21000,21000,21000,0
|
|
20241202,203900,8688639700,21000,21000,21000,21000,0
|
|
20241202,203800,8688639700,21000,21000,21000,21000,0
|
|
20241202,203700,8688639700,21000,21000,21000,21000,0
|
|
20241202,203600,8688639700,21000,21000,21000,21000,0
|
|
20241202,203500,8688639700,21000,21000,21000,21000,0
|
|
20241202,203400,8688639700,21000,21000,21000,21000,0
|
|
20241202,203300,8688639700,21000,21000,21000,21000,0
|
|
20241202,203200,8688639700,21000,21000,21000,21000,0
|
|
20241202,203100,8688639700,21000,21000,21000,21000,0
|
|
20241202,203000,8688639700,21000,21000,21000,21000,0
|
|
20241202,202900,8688639700,21000,21000,21000,21000,0
|
|
20241202,202800,8688639700,21000,21000,21000,21000,0
|
|
20241202,202700,8688639700,21000,21000,21000,21000,0
|
|
20241202,202600,8688639700,21000,21000,21000,21000,0
|
|
20241202,202500,8688639700,21000,21000,21000,21000,0
|
|
20241202,202400,8688639700,21000,21000,21000,21000,0
|
|
20241202,202300,8688639700,21000,21000,21000,21000,0
|
|
20241202,202200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,202100,8688639700,21000,21000,21000,21000,0
|
|
20241202,202000,8688639700,21000,21000,21000,21000,0
|
|
20241202,201900,8688639700,21000,21000,21000,21000,0
|
|
20241202,201800,8688639700,21000,21000,21000,21000,0
|
|
20241202,201700,8688639700,21000,21000,21000,21000,0
|
|
20241202,201600,8688639700,21000,21000,21000,21000,0
|
|
20241202,201500,8688639700,21000,21000,21000,21000,0
|
|
20241202,201400,8688639700,21000,21000,21000,21000,0
|
|
20241202,201300,8688639700,21000,21000,21000,21000,0
|
|
20241202,201200,8688639700,21000,21000,21000,21000,0
|
|
20241202,201100,8688639700,21000,21000,21000,21000,0
|
|
20241202,201000,8688639700,21000,21000,21000,21000,0
|
|
20241202,200900,8688639700,21000,21000,21000,21000,0
|
|
20241202,200800,8688639700,21000,21000,21000,21000,0
|
|
20241202,200700,8688639700,21000,21000,21000,21000,0
|
|
20241202,200600,8688639700,21000,21000,21000,21000,0
|
|
20241202,200500,8688639700,21000,21000,21000,21000,0
|
|
20241202,200400,8688639700,21000,21000,21000,21000,0
|
|
20241202,200300,8688639700,21000,21000,21000,21000,0
|
|
20241202,200200,8688639700,21000,21000,21000,21000,0
|
|
20241202,200100,8688639700,21000,21000,21000,21000,0
|
|
20241202,200000,8688639700,21000,21000,21000,21000,0
|
|
20241202,195900,8688639700,21000,21000,21000,21000,0
|
|
20241202,195800,8688639700,21000,21000,21000,21000,0
|
|
20241202,195700,8688639700,21000,21000,21000,21000,0
|
|
20241202,195600,8688639700,21000,21000,21000,21000,0
|
|
20241202,195500,8688639700,21000,21000,21000,21000,0
|
|
20241202,195400,8688639700,21000,21000,21000,21000,0
|
|
20241202,195300,8688639700,21000,21000,21000,21000,0
|
|
20241202,195200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,195100,8688639700,21000,21000,21000,21000,0
|
|
20241202,195000,8688639700,21000,21000,21000,21000,0
|
|
20241202,194900,8688639700,21000,21000,21000,21000,0
|
|
20241202,194800,8688639700,21000,21000,21000,21000,0
|
|
20241202,194700,8688639700,21000,21000,21000,21000,0
|
|
20241202,194600,8688639700,21000,21000,21000,21000,0
|
|
20241202,194500,8688639700,21000,21000,21000,21000,0
|
|
20241202,194400,8688639700,21000,21000,21000,21000,0
|
|
20241202,194300,8688639700,21000,21000,21000,21000,0
|
|
20241202,194200,8688639700,21000,21000,21000,21000,0
|
|
20241202,194100,8688639700,21000,21000,21000,21000,0
|
|
20241202,194000,8688639700,21000,21000,21000,21000,0
|
|
20241202,193900,8688639700,21000,21000,21000,21000,0
|
|
20241202,193800,8688639700,21000,21000,21000,21000,0
|
|
20241202,193700,8688639700,21000,21000,21000,21000,0
|
|
20241202,193600,8688639700,21000,21000,21000,21000,0
|
|
20241202,193500,8688639700,21000,21000,21000,21000,0
|
|
20241202,193400,8688639700,21000,21000,21000,21000,0
|
|
20241202,193300,8688639700,21000,21000,21000,21000,0
|
|
20241202,193200,8688639700,21000,21000,21000,21000,0
|
|
20241202,193100,8688639700,21000,21000,21000,21000,0
|
|
20241202,193000,8688639700,21000,21000,21000,21000,0
|
|
20241202,192900,8688639700,21000,21000,21000,21000,0
|
|
20241202,192800,8688639700,21000,21000,21000,21000,0
|
|
20241202,192700,8688639700,21000,21000,21000,21000,0
|
|
20241202,192600,8688639700,21000,21000,21000,21000,0
|
|
20241202,192500,8688639700,21000,21000,21000,21000,0
|
|
20241202,192400,8688639700,21000,21000,21000,21000,0
|
|
20241202,192300,8688639700,21000,21000,21000,21000,0
|
|
20241202,192200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,192100,8688639700,21000,21000,21000,21000,0
|
|
20241202,192000,8688639700,21000,21000,21000,21000,0
|
|
20241202,191900,8688639700,21000,21000,21000,21000,0
|
|
20241202,191800,8688639700,21000,21000,21000,21000,0
|
|
20241202,191700,8688639700,21000,21000,21000,21000,0
|
|
20241202,191600,8688639700,21000,21000,21000,21000,0
|
|
20241202,191500,8688639700,21000,21000,21000,21000,0
|
|
20241202,191400,8688639700,21000,21000,21000,21000,0
|
|
20241202,191300,8688639700,21000,21000,21000,21000,0
|
|
20241202,191200,8688639700,21000,21000,21000,21000,0
|
|
20241202,191100,8688639700,21000,21000,21000,21000,0
|
|
20241202,191000,8688639700,21000,21000,21000,21000,0
|
|
20241202,190900,8688639700,21000,21000,21000,21000,0
|
|
20241202,190800,8688639700,21000,21000,21000,21000,0
|
|
20241202,190700,8688639700,21000,21000,21000,21000,0
|
|
20241202,190600,8688639700,21000,21000,21000,21000,0
|
|
20241202,190500,8688639700,21000,21000,21000,21000,0
|
|
20241202,190400,8688639700,21000,21000,21000,21000,0
|
|
20241202,190300,8688639700,21000,21000,21000,21000,0
|
|
20241202,190200,8688639700,21000,21000,21000,21000,0
|
|
20241202,190100,8688639700,21000,21000,21000,21000,0
|
|
20241202,190000,8688639700,21000,21000,21000,21000,0
|
|
20241202,185900,8688639700,21000,21000,21000,21000,0
|
|
20241202,185800,8688639700,21000,21000,21000,21000,0
|
|
20241202,185700,8688639700,21000,21000,21000,21000,0
|
|
20241202,185600,8688639700,21000,21000,21000,21000,0
|
|
20241202,185500,8688639700,21000,21000,21000,21000,0
|
|
20241202,185400,8688639700,21000,21000,21000,21000,0
|
|
20241202,185300,8688639700,21000,21000,21000,21000,0
|
|
20241202,185200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,185100,8688639700,21000,21000,21000,21000,0
|
|
20241202,185000,8688639700,21000,21000,21000,21000,0
|
|
20241202,184900,8688639700,21000,21000,21000,21000,0
|
|
20241202,184800,8688639700,21000,21000,21000,21000,0
|
|
20241202,184700,8688639700,21000,21000,21000,21000,0
|
|
20241202,184600,8688639700,21000,21000,21000,21000,0
|
|
20241202,184500,8688639700,21000,21000,21000,21000,0
|
|
20241202,184400,8688639700,21000,21000,21000,21000,0
|
|
20241202,184300,8688639700,21000,21000,21000,21000,0
|
|
20241202,184200,8688639700,21000,21000,21000,21000,0
|
|
20241202,184100,8688639700,21000,21000,21000,21000,0
|
|
20241202,184000,8688639700,21000,21000,21000,21000,0
|
|
20241202,183900,8688639700,21000,21000,21000,21000,0
|
|
20241202,183800,8688639700,21000,21000,21000,21000,0
|
|
20241202,183700,8688639700,21000,21000,21000,21000,0
|
|
20241202,183600,8688639700,21000,21000,21000,21000,0
|
|
20241202,183500,8688639700,21000,21000,21000,21000,0
|
|
20241202,183400,8688639700,21000,21000,21000,21000,0
|
|
20241202,183300,8688639700,21000,21000,21000,21000,0
|
|
20241202,183200,8688639700,21000,21000,21000,21000,0
|
|
20241202,183100,8688639700,21000,21000,21000,21000,0
|
|
20241202,183000,8688639700,21000,21000,21000,21000,0
|
|
20241202,182900,8688639700,21000,21000,21000,21000,0
|
|
20241202,182800,8688639700,21000,21000,21000,21000,0
|
|
20241202,182700,8688639700,21000,21000,21000,21000,0
|
|
20241202,182600,8688639700,21000,21000,21000,21000,0
|
|
20241202,182500,8688639700,21000,21000,21000,21000,0
|
|
20241202,182400,8688639700,21000,21000,21000,21000,0
|
|
20241202,182300,8688639700,21000,21000,21000,21000,0
|
|
20241202,182200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,182100,8688639700,21000,21000,21000,21000,0
|
|
20241202,182000,8688639700,21000,21000,21000,21000,0
|
|
20241202,181900,8688639700,21000,21000,21000,21000,0
|
|
20241202,181800,8688639700,21000,21000,21000,21000,0
|
|
20241202,181700,8688639700,21000,21000,21000,21000,0
|
|
20241202,181600,8688639700,21000,21000,21000,21000,0
|
|
20241202,181500,8688639700,21000,21000,21000,21000,0
|
|
20241202,181400,8688639700,21000,21000,21000,21000,0
|
|
20241202,181300,8688639700,21000,21000,21000,21000,0
|
|
20241202,181200,8688639700,21000,21000,21000,21000,0
|
|
20241202,181100,8688639700,21000,21000,21000,21000,0
|
|
20241202,181000,8688639700,21000,21000,21000,21000,0
|
|
20241202,180900,8688639700,21000,21000,21000,21000,0
|
|
20241202,180800,8688639700,21000,21000,21000,21000,0
|
|
20241202,180700,8688639700,21000,21000,21000,21000,0
|
|
20241202,180600,8688639700,21000,21000,21000,21000,0
|
|
20241202,180500,8688639700,21000,21000,21000,21000,0
|
|
20241202,180400,8688639700,21000,21000,21000,21000,0
|
|
20241202,180300,8688639700,21000,21000,21000,21000,0
|
|
20241202,180200,8688639700,21000,21000,21000,21000,0
|
|
20241202,180100,8688639700,21000,21000,21000,21000,0
|
|
20241202,180000,8688639700,21000,21000,21000,21000,0
|
|
20241202,175900,8688639700,21000,21000,21000,21000,0
|
|
20241202,175800,8688639700,21000,21000,21000,21000,0
|
|
20241202,175700,8688639700,21000,21000,21000,21000,0
|
|
20241202,175600,8688639700,21000,21000,21000,21000,0
|
|
20241202,175500,8688639700,21000,21000,21000,21000,0
|
|
20241202,175400,8688639700,21000,21000,21000,21000,0
|
|
20241202,175300,8688639700,21000,21000,21000,21000,0
|
|
20241202,175200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,175100,8688639700,21000,21000,21000,21000,0
|
|
20241202,175000,8688639700,21000,21000,21000,21000,0
|
|
20241202,174900,8688639700,21000,21000,21000,21000,0
|
|
20241202,174800,8688639700,21000,21000,21000,21000,0
|
|
20241202,174700,8688639700,21000,21000,21000,21000,0
|
|
20241202,174600,8688639700,21000,21000,21000,21000,0
|
|
20241202,174500,8688639700,21000,21000,21000,21000,0
|
|
20241202,174400,8688639700,21000,21000,21000,21000,0
|
|
20241202,174300,8688639700,21000,21000,21000,21000,0
|
|
20241202,174200,8688639700,21000,21000,21000,21000,0
|
|
20241202,174100,8688639700,21000,21000,21000,21000,0
|
|
20241202,174000,8688639700,21000,21000,21000,21000,0
|
|
20241202,173900,8688639700,21000,21000,21000,21000,0
|
|
20241202,173800,8688639700,21000,21000,21000,21000,0
|
|
20241202,173700,8688639700,21000,21000,21000,21000,0
|
|
20241202,173600,8688639700,21000,21000,21000,21000,0
|
|
20241202,173500,8688639700,21000,21000,21000,21000,0
|
|
20241202,173400,8688639700,21000,21000,21000,21000,0
|
|
20241202,173300,8688639700,21000,21000,21000,21000,0
|
|
20241202,173200,8688639700,21000,21000,21000,21000,0
|
|
20241202,173100,8688639700,21000,21000,21000,21000,0
|
|
20241202,173000,8688639700,21000,21000,21000,21000,0
|
|
20241202,172900,8688639700,21000,21000,21000,21000,0
|
|
20241202,172800,8688639700,21000,21000,21000,21000,0
|
|
20241202,172700,8688639700,21000,21000,21000,21000,0
|
|
20241202,172600,8688639700,21000,21000,21000,21000,0
|
|
20241202,172500,8688639700,21000,21000,21000,21000,0
|
|
20241202,172400,8688639700,21000,21000,21000,21000,0
|
|
20241202,172300,8688639700,21000,21000,21000,21000,0
|
|
20241202,172200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,172100,8688639700,21000,21000,21000,21000,0
|
|
20241202,172000,8688639700,21000,21000,21000,21000,0
|
|
20241202,171900,8688639700,21000,21000,21000,21000,0
|
|
20241202,171800,8688639700,21000,21000,21000,21000,0
|
|
20241202,171700,8688639700,21000,21000,21000,21000,0
|
|
20241202,171600,8688639700,21000,21000,21000,21000,0
|
|
20241202,171500,8688639700,21000,21000,21000,21000,0
|
|
20241202,171400,8688639700,21000,21000,21000,21000,0
|
|
20241202,171300,8688639700,21000,21000,21000,21000,0
|
|
20241202,171200,8688639700,21000,21000,21000,21000,0
|
|
20241202,171100,8688639700,21000,21000,21000,21000,0
|
|
20241202,171000,8688639700,21000,21000,21000,21000,0
|
|
20241202,170900,8688639700,21000,21000,21000,21000,0
|
|
20241202,170800,8688639700,21000,21000,21000,21000,0
|
|
20241202,170700,8688639700,21000,21000,21000,21000,0
|
|
20241202,170600,8688639700,21000,21000,21000,21000,0
|
|
20241202,170500,8688639700,21000,21000,21000,21000,0
|
|
20241202,170400,8688639700,21000,21000,21000,21000,0
|
|
20241202,170300,8688639700,21000,21000,21000,21000,0
|
|
20241202,170200,8688639700,21000,21000,21000,21000,0
|
|
20241202,170100,8688639700,21000,21000,21000,21000,0
|
|
20241202,170000,8688639700,21000,21000,21000,21000,0
|
|
20241202,165900,8688639700,21000,21000,21000,21000,0
|
|
20241202,165800,8688639700,21000,21000,21000,21000,0
|
|
20241202,165700,8688639700,21000,21000,21000,21000,0
|
|
20241202,165600,8688639700,21000,21000,21000,21000,0
|
|
20241202,165500,8688639700,21000,21000,21000,21000,0
|
|
20241202,165400,8688639700,21000,21000,21000,21000,0
|
|
20241202,165300,8688639700,21000,21000,21000,21000,0
|
|
20241202,165200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,165100,8688639700,21000,21000,21000,21000,0
|
|
20241202,165000,8688639700,21000,21000,21000,21000,0
|
|
20241202,164900,8688639700,21000,21000,21000,21000,0
|
|
20241202,164800,8688639700,21000,21000,21000,21000,0
|
|
20241202,164700,8688639700,21000,21000,21000,21000,0
|
|
20241202,164600,8688639700,21000,21000,21000,21000,0
|
|
20241202,164500,8688639700,21000,21000,21000,21000,0
|
|
20241202,164400,8688639700,21000,21000,21000,21000,0
|
|
20241202,164300,8688639700,21000,21000,21000,21000,0
|
|
20241202,164200,8688639700,21000,21000,21000,21000,0
|
|
20241202,164100,8688639700,21000,21000,21000,21000,0
|
|
20241202,164000,8688639700,21000,21000,21000,21000,0
|
|
20241202,163900,8688639700,21000,21000,21000,21000,0
|
|
20241202,163800,8688639700,21000,21000,21000,21000,0
|
|
20241202,163700,8688639700,21000,21000,21000,21000,0
|
|
20241202,163600,8688639700,21000,21000,21000,21000,0
|
|
20241202,163500,8688639700,21000,21000,21000,21000,0
|
|
20241202,163400,8688639700,21000,21000,21000,21000,0
|
|
20241202,163300,8688639700,21000,21000,21000,21000,0
|
|
20241202,163200,8688639700,21000,21000,21000,21000,0
|
|
20241202,163100,8688639700,21000,21000,21000,21000,0
|
|
20241202,163000,8688639700,21000,21000,21000,21000,0
|
|
20241202,162900,8688639700,21000,21000,21000,21000,0
|
|
20241202,162800,8688639700,21000,21000,21000,21000,0
|
|
20241202,162700,8688639700,21000,21000,21000,21000,0
|
|
20241202,162600,8688639700,21000,21000,21000,21000,0
|
|
20241202,162500,8688639700,21000,21000,21000,21000,0
|
|
20241202,162400,8688639700,21000,21000,21000,21000,0
|
|
20241202,162300,8688639700,21000,21000,21000,21000,0
|
|
20241202,162200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,162100,8688639700,21000,21000,21000,21000,0
|
|
20241202,162000,8688639700,21000,21000,21000,21000,0
|
|
20241202,161900,8688639700,21000,21000,21000,21000,0
|
|
20241202,161800,8688639700,21000,21000,21000,21000,0
|
|
20241202,161700,8688639700,21000,21000,21000,21000,0
|
|
20241202,161600,8688639700,21000,21000,21000,21000,0
|
|
20241202,161500,8688639700,21000,21000,21000,21000,0
|
|
20241202,161400,8688639700,21000,21000,21000,21000,0
|
|
20241202,161300,8688639700,21000,21000,21000,21000,0
|
|
20241202,161200,8688639700,21000,21000,21000,21000,0
|
|
20241202,161100,8688639700,21000,21000,21000,21000,0
|
|
20241202,161000,8688639700,21000,21000,21000,21000,0
|
|
20241202,160900,8688639700,21000,21000,21000,21000,0
|
|
20241202,160800,8688639700,21000,21000,21000,21000,0
|
|
20241202,160700,8688639700,21000,21000,21000,21000,0
|
|
20241202,160600,8688639700,21000,21000,21000,21000,0
|
|
20241202,160500,8688639700,21000,21000,21000,21000,0
|
|
20241202,160400,8688639700,21000,21000,21000,21000,0
|
|
20241202,160300,8688639700,21000,21000,21000,21000,0
|
|
20241202,160200,8688639700,21000,21000,21000,21000,0
|
|
20241202,160100,8688639700,21000,21000,21000,21000,0
|
|
20241202,160000,8688639700,21000,21000,21000,21000,0
|
|
20241202,155900,8688639700,21000,21000,21000,21000,0
|
|
20241202,155800,8688639700,21000,21000,21000,21000,0
|
|
20241202,155700,8688639700,21000,21000,21000,21000,0
|
|
20241202,155600,8688639700,21000,21000,21000,21000,0
|
|
20241202,155500,8688639700,21000,21000,21000,21000,0
|
|
20241202,155400,8688639700,21000,21000,21000,21000,0
|
|
20241202,155300,8688639700,21000,21000,21000,21000,0
|
|
20241202,155200,8688639700,21000,21000,21000,21000,2329
|
|
20241202,155100,8688639700,21000,21000,21000,21000,0
|
|
20241202,155000,8688639700,21000,21000,21000,21000,0
|
|
20241202,154900,8688639700,21000,21000,21000,21000,0
|
|
20241202,154800,8688639700,21000,21000,21000,21000,0
|
|
20241202,154700,8688639700,21000,21000,21000,21000,0
|
|
20241202,154600,8688639700,21000,21000,21000,21000,0
|
|
20241202,154500,8688639700,21000,21000,21000,21000,0
|
|
20241202,154400,8688639700,21000,21000,21000,21000,0
|
|
20241202,154300,8688639700,21000,21000,21000,21000,0
|
|
20241202,154200,8688639700,21000,21000,21000,21000,0
|
|
20241202,154100,8688639700,21000,21000,21000,21000,0
|
|
20241202,154000,8688639700,21000,21000,21000,21000,0
|
|
20241202,153900,8688639700,21000,21000,21000,21000,0
|
|
20241202,153800,8688639700,21000,21000,21000,21000,0
|
|
20241202,153700,8688639700,21000,21000,21000,21000,0
|
|
20241202,153600,8688639700,21000,21000,21000,21000,0
|
|
20241202,153500,8688639700,21000,21000,21000,21000,0
|
|
20241202,153400,8688639700,21000,21000,21000,21000,0
|
|
20241202,153300,8688639700,21000,21000,21000,21000,0
|
|
20241202,153200,8688639700,21000,21000,21000,21000,0
|
|
20241202,153100,8688639700,21000,21000,21000,21000,0
|
|
20241202,153000,8688639700,21000,21000,21000,21000,2329
|
|
20241202,152900,8639730700,20950,20950,20950,20950,0
|
|
20241202,152800,8639730700,20950,20950,20950,20950,0
|
|
20241202,152700,8639730700,20950,20950,20950,20950,0
|
|
20241202,152600,8639730700,20950,20950,20950,20950,0
|
|
20241202,152500,8639730700,20950,20950,20950,20950,0
|
|
20241202,152400,8639730700,20950,20950,20950,20950,0
|
|
20241202,152300,8639730700,20950,20950,20950,20950,0
|
|
20241202,152200,8639730700,20950,20950,20950,20950,0
|
|
20241202,152100,8639730700,20950,20950,20950,20950,0
|
|
20241202,152000,8639730700,20950,20950,20950,20950,0
|
|
20241202,151900,8639730700,20950,21000,21150,20950,1232
|
|
20241202,151800,8613847950,21000,21150,21150,20950,3988
|
|
20241202,151700,8530070250,21150,21150,21150,21050,921
|
|
20241202,151600,8510671000,21150,21150,21150,21050,156
|
|
20241202,151500,8507371950,21000,21150,21150,20950,4201
|
|
20241202,151400,8419036250,21150,21150,21150,21100,555
|
|
20241202,151300,8407318200,21150,21150,21150,21150,158
|
|
20241202,151200,8403976500,21100,21200,21200,21100,189
|
|
20241202,151100,8399980350,21200,21250,21250,21100,201
|
|
20241202,151000,8395710600,21250,21200,21250,21100,160
|
|
20241202,150900,8392316200,21100,21100,21200,21050,478
|
|
20241202,150800,8382222150,21200,21200,21200,21100,585
|
|
20241202,150700,8369862550,21200,21100,21200,21100,614
|
|
20241202,150600,8356881550,21200,21200,21200,21100,2767
|
|
20241202,150500,8298339200,21200,21200,21200,21150,131
|
|
20241202,150400,8295562700,21200,21200,21200,21150,1665
|
|
20241202,150300,8260341200,21200,21200,21200,21150,1157
|
|
20241202,150200,8235862800,21150,21350,21350,21150,1098
|
|
20241202,150100,8212568000,21250,21300,21300,21250,298
|
|
20241202,150000,8206221500,21300,21250,21300,21200,1137
|
|
20241202,145900,8182056350,21200,21200,21250,21200,380
|
|
20241202,145800,8173987600,21250,21250,21250,21200,1015
|
|
20241202,145700,8152432450,21200,21250,21250,21200,512
|
|
20241202,145600,8141565800,21250,21200,21250,21200,386
|
|
20241202,145500,8133374150,21200,21250,21250,21150,207
|
|
20241202,145400,8128985900,21250,21250,21250,21100,190
|
|
20241202,145300,8124955150,21150,21250,21250,21150,161
|
|
20241202,145200,8121537400,21250,21150,21250,21100,163
|
|
20241202,145100,8118083500,21150,21100,21150,21100,57
|
|
20241202,145000,8116878000,21100,21100,21100,21100,5
|
|
20241202,144900,8116772500,21100,21150,21150,21100,381
|
|
20241202,144800,8108732300,21150,21100,21200,21100,261
|
|
20241202,144700,8103216900,21150,21100,21150,21100,51
|
|
20241202,144600,8102140750,21100,21100,21100,21100,532
|
|
20241202,144500,8090915550,21050,21050,21050,21050,472
|
|
20241202,144400,8080979950,21050,21050,21050,21050,446
|
|
20241202,144300,8071591650,21100,21100,21100,21100,183
|
|
20241202,144200,8067730350,21100,21200,21200,21100,775
|
|
20241202,144100,8051323700,21300,21150,21300,21150,4438
|
|
20241202,144000,7956840000,21150,21150,21200,21150,830
|
|
20241202,143900,7939285450,21100,21100,21100,21100,353
|
|
20241202,143800,7931837150,21100,21100,21150,21100,122
|
|
20241202,143700,7929262250,21100,21050,21100,21050,144
|
|
20241202,143600,7926229100,21050,21100,21100,21050,180
|
|
20241202,143500,7922431950,21100,21050,21100,21050,153
|
|
20241202,143400,7919209000,21000,21050,21150,21000,707
|
|
20241202,143300,7904331300,21100,21100,21100,21000,4985
|
|
20241202,143200,7799582300,21050,21050,21050,21050,911
|
|
20241202,143100,7780405750,21100,21150,21200,21100,2314
|
|
20241202,143000,7731522150,21200,21200,21200,21200,305
|
|
20241202,142900,7725056150,21200,21200,21200,21150,163
|
|
20241202,142800,7721607200,21150,21150,21150,21150,16
|
|
20241202,142700,7721268800,21150,21150,21200,21150,121
|
|
20241202,142600,7718709600,21150,21150,21150,21150,311
|
|
20241202,142500,7712131950,21150,21150,21150,21150,4
|
|
20241202,142400,7712047350,21150,21150,21150,21150,183
|
|
20241202,142300,7708176900,21200,21200,21200,21200,614
|
|
20241202,142200,7695160100,21300,21250,21300,21200,372
|
|
20241202,142100,7687258000,21250,21300,21300,21250,41
|
|
20241202,142000,7686386500,21300,21300,21300,21300,628
|
|
20241202,141900,7673010100,21350,21250,21350,21250,736
|
|
20241202,141800,7657313100,21250,21250,21250,21250,10
|
|
20241202,141700,7657100600,21200,21250,21250,21200,21
|
|
20241202,141600,7656654400,21250,21250,21250,21250,320
|
|
20241202,141500,7649854400,21200,21200,21200,21200,139
|
|
20241202,141400,7646907600,21150,21150,21150,21150,9
|
|
20241202,141300,7646717250,21050,21100,21100,21050,280
|
|
20241202,141200,7640822500,21100,21100,21100,21100,516
|
|
20241202,141100,7629934900,21100,21100,21150,21100,4164
|
|
20241202,141000,7542024000,21150,21150,21150,21100,508
|
|
20241202,140900,7531280550,21150,21150,21150,21100,1014
|
|
20241202,140800,7509838850,21150,21150,21150,21150,339
|
|
20241202,140700,7502669000,21150,21150,21150,21150,71
|
|
20241202,140600,7501167350,21150,21150,21150,21150,11
|
|
20241202,140500,7500934700,21100,21150,21150,21100,827
|
|
20241202,140400,7483474850,21150,21150,21150,21150,16
|
|
20241202,140300,7483136450,21150,21200,21200,21100,5420
|
|
20241202,140200,7368345700,21250,21250,21250,21250,300
|
|
20241202,140100,7361970700,21250,21200,21250,21200,160
|
|
20241202,140000,7358578450,21250,21250,21250,21250,15
|
|
20241202,135900,7358259700,21400,21300,21400,21250,2728
|
|
20241202,135800,7300184800,21250,21300,21300,21250,156
|
|
20241202,135700,7296864800,21300,21300,21300,21300,311
|
|
20241202,135600,7290240500,21350,21350,21350,21350,0
|
|
20241202,135500,7290240500,21350,21400,21400,21350,226
|
|
20241202,135400,7285413750,21400,21450,21450,21400,59
|
|
20241202,135300,7284148900,21400,21500,21500,21400,212
|
|
20241202,135200,7279608500,21500,21500,21500,21500,1
|
|
20241202,135100,7279587000,21500,21350,21500,21350,1244
|
|
20241202,135000,7252931100,21350,21350,21350,21350,45
|
|
20241202,134900,7251970350,21350,21350,21350,21350,193
|
|
20241202,134800,7247849800,21300,21300,21300,21250,372
|
|
20241202,134700,7239926450,21300,21300,21300,21300,48
|
|
20241202,134600,7238904050,21300,21250,21300,21250,262
|
|
20241202,134500,7233334350,21300,21350,21350,21250,2165
|
|
20241202,134400,7187264500,21350,21350,21400,21350,191
|
|
20241202,134300,7183183750,21300,21300,21350,21300,554
|
|
20241202,134200,7171381350,21350,21400,21400,21300,96
|
|
20241202,134100,7169329800,21350,21350,21350,21300,342
|
|
20241202,134000,7162037700,21350,21350,21400,21300,227
|
|
20241202,133900,7157191200,21350,21400,21450,21350,428
|
|
20241202,133800,7148046600,21450,21400,21450,21400,53
|
|
20241202,133700,7146910200,21400,21450,21450,21400,52
|
|
20241202,133600,7145795150,21400,21450,21500,21350,1290
|
|
20241202,133500,7118089000,21400,21450,21500,21400,630
|
|
20241202,133400,7104588950,21400,21350,21400,21350,221
|
|
20241202,133300,7099860050,21350,21400,21400,21350,63
|
|
20241202,133200,7098512650,21350,21350,21350,21350,408
|
|
20241202,133100,7089801850,21400,21400,21400,21400,401
|
|
20241202,133000,7081220450,21450,21450,21450,21450,0
|
|
20241202,132900,7081220450,21450,21350,21450,21350,23
|
|
20241202,132800,7080729300,21300,21300,21300,21300,0
|
|
20241202,132700,7080729300,21300,21300,21300,21300,0
|
|
20241202,132600,7080729300,21300,21300,21350,21300,147
|
|
20241202,132500,7077590950,21300,21300,21350,21300,61
|
|
20241202,132400,7076291100,21300,21300,21300,21300,47
|
|
20241202,132300,7075290000,21300,21350,21350,21300,527
|
|
20241202,132200,7064064800,21300,21300,21300,21300,116
|
|
20241202,132100,7061594000,21300,21300,21300,21300,27
|
|
20241202,132000,7061018900,21250,21250,21250,21250,764
|
|
20241202,131900,7044783900,21250,21200,21250,21200,286
|
|
20241202,131800,7038712050,21200,21200,21200,21200,49
|
|
20241202,131700,7037673250,21200,21200,21200,21200,19
|
|
20241202,131600,7037270450,21200,21200,21200,21200,42
|
|
20241202,131500,7036380050,21200,21200,21200,21200,168
|
|
20241202,131400,7032818450,21200,21250,21250,21200,27
|
|
20241202,131300,7032246000,21250,21250,21250,21250,49
|
|
20241202,131200,7031204750,21250,21250,21250,21250,96
|
|
20241202,131100,7029164750,21200,21200,21200,21200,0
|
|
20241202,131000,7029164750,21200,21200,21200,21200,107
|
|
20241202,130900,7026896350,21250,21250,21250,21250,100
|
|
20241202,130800,7024771350,21250,21250,21250,21250,30
|
|
20241202,130700,7024133850,21150,21200,21200,21150,496
|
|
20241202,130600,7013623450,21200,21150,21200,21150,477
|
|
20241202,130500,7003516300,21150,21150,21150,21150,20
|
|
20241202,130400,7003093300,21200,21150,21200,21150,512
|
|
20241202,130300,6992248900,21150,21200,21250,21150,1052
|
|
20241202,130200,6969956750,21200,21400,21400,21200,2504
|
|
20241202,130100,6916686650,21400,21400,21400,21350,52
|
|
20241202,130000,6915573900,21400,21400,21400,21400,14
|
|
20241202,125900,6915274300,21300,21350,21400,21300,272
|
|
20241202,125800,6909465400,21350,21350,21350,21350,249
|
|
20241202,125700,6904149250,21350,21350,21350,21350,3
|
|
20241202,125600,6904085200,21350,21400,21400,21350,724
|
|
20241202,125500,6888627300,21400,21450,21450,21400,66
|
|
20241202,125400,6887213850,21350,21300,21350,21300,255
|
|
20241202,125300,6881770400,21300,21300,21300,21300,0
|
|
20241202,125200,6881770400,21300,21300,21300,21300,321
|
|
20241202,125100,6874933100,21300,21350,21350,21250,622
|
|
20241202,125000,6861684150,21300,21350,21350,21300,119
|
|
20241202,124900,6859145450,21350,21350,21350,21350,403
|
|
20241202,124800,6850541400,21350,21300,21350,21300,33
|
|
20241202,124700,6849837400,21300,21350,21350,21300,104
|
|
20241202,124600,6847621700,21350,21300,21350,21300,69
|
|
20241202,124500,6846149850,21300,21300,21300,21300,64
|
|
20241202,124400,6844786650,21250,21250,21300,21250,73
|
|
20241202,124300,6843235300,21350,21200,21350,21200,53
|
|
20241202,124200,6842105850,21200,21200,21200,21200,100
|
|
20241202,124100,6839985850,21150,21250,21250,21100,8539
|
|
20241202,124000,6658609700,21250,21200,21250,21100,2421
|
|
20241202,123900,6607399650,21200,21300,21350,21200,1431
|
|
20241202,123800,6576928900,21300,21300,21350,21300,118
|
|
20241202,123700,6574412900,21300,21300,21350,21300,893
|
|
20241202,123600,6555391050,21350,21450,21450,21300,1877
|
|
20241202,123500,6515334600,21450,21400,21450,21400,9
|
|
20241202,123400,6515141600,21400,21500,21500,21400,543
|
|
20241202,123300,6503494850,21500,21450,21500,21450,11
|
|
20241202,123200,6503258850,21500,21500,21500,21500,202
|
|
20241202,123100,6498915850,21450,21400,21450,21400,21
|
|
20241202,123000,6498466250,21450,21400,21450,21400,110
|
|
20241202,122900,6496107250,21450,21450,21450,21450,31
|
|
20241202,122800,6495442300,21450,21450,21450,21450,65
|
|
20241202,122700,6494048050,21400,21400,21400,21400,26
|
|
20241202,122600,6493491650,21400,21400,21400,21400,473
|
|
20241202,122500,6483369450,21350,21350,21400,21350,347
|
|
20241202,122400,6475956000,21350,21400,21400,21350,985
|
|
20241202,122300,6454921750,21400,21400,21400,21350,662
|
|
20241202,122200,6440759550,21450,21400,21450,21400,264
|
|
20241202,122100,6435098250,21400,21450,21450,21400,12
|
|
20241202,122000,6434841250,21400,21400,21450,21400,305
|
|
20241202,121900,6428313850,21400,21400,21400,21400,51
|
|
20241202,121800,6427222450,21450,21400,21450,21400,11
|
|
20241202,121700,6426986550,21400,21400,21400,21400,50
|
|
20241202,121600,6425916550,21400,21400,21400,21400,5
|
|
20241202,121500,6425809550,21450,21450,21450,21450,1
|
|
20241202,121400,6425788100,21400,21400,21450,21400,1019
|
|
20241202,121300,6403963900,21450,21450,21450,21400,805
|
|
20241202,121200,6386714000,21450,21450,21450,21450,6
|
|
20241202,121100,6386585300,21450,21400,21500,21400,20
|
|
20241202,121000,6386156000,21400,21400,21450,21400,206
|
|
20241202,120900,6381742550,21400,21400,21400,21350,2388
|
|
20241202,120800,6330666400,21400,21600,21600,21400,7384
|
|
20241202,120700,6171982900,21550,21600,21600,21550,870
|
|
20241202,120600,6153212350,21600,21600,21600,21600,100
|
|
20241202,120500,6151052350,21600,21650,21650,21600,1020
|
|
20241202,120400,6129008850,21650,21600,21650,21600,45
|
|
20241202,120300,6128036600,21600,21600,21600,21600,23
|
|
20241202,120200,6127539800,21600,21600,21650,21600,167
|
|
20241202,120100,6123927600,21650,21650,21650,21600,243
|
|
20241202,120000,6118671700,21650,21650,21650,21600,598
|
|
20241202,115900,6105749250,21600,21650,21650,21600,506
|
|
20241202,115800,6094804150,21650,21650,21650,21650,201
|
|
20241202,115700,6090452500,21650,21650,21650,21600,1820
|
|
20241202,115600,6051075200,21650,21650,21650,21650,76
|
|
20241202,115500,6049429800,21700,21700,21800,21650,413
|
|
20241202,115400,6040470650,21800,21750,21800,21750,90
|
|
20241202,115300,6038512900,21750,21750,21750,21700,1828
|
|
20241202,115200,5998841050,21750,21750,21750,21700,251
|
|
20241202,115100,5993382600,21800,21750,21800,21750,233
|
|
20241202,115000,5988312650,21750,21750,21750,21750,497
|
|
20241202,114900,5977502900,21800,21800,21800,21800,60
|
|
20241202,114800,5976194900,21850,21800,21850,21750,44
|
|
20241202,114700,5975235800,21850,21850,21850,21850,60
|
|
20241202,114600,5973924800,21750,21800,21850,21750,49
|
|
20241202,114500,5972855600,21800,21750,21800,21750,183
|
|
20241202,114400,5968872350,21750,21750,21750,21750,12
|
|
20241202,114300,5968611350,21850,21750,21850,21750,159
|
|
20241202,114200,5965147200,21850,21850,21850,21850,114
|
|
20241202,114100,5962656300,21850,21850,21850,21850,68
|
|
20241202,114000,5961170500,21800,21800,21800,21800,101
|
|
20241202,113900,5958968700,21850,21750,21850,21750,66
|
|
20241202,113800,5957527200,21850,21850,21850,21800,601
|
|
20241202,113700,5944395450,21850,21850,21850,21750,120
|
|
20241202,113600,5941778450,21750,21750,21750,21750,23
|
|
20241202,113500,5941278200,21750,21750,21800,21750,302
|
|
20241202,113400,5934706750,21750,21750,21800,21750,1082
|
|
20241202,113300,5911131900,21900,21800,21900,21750,700
|
|
20241202,113200,5895866700,21800,21800,21800,21800,1
|
|
20241202,113100,5895844900,21750,21800,21900,21750,1065
|
|
20241202,113000,5872639500,21800,21900,21900,21800,2632
|
|
20241202,112900,5815148500,21950,22000,22000,21950,87
|
|
20241202,112800,5813235600,21950,21950,21950,21950,16
|
|
20241202,112700,5812884400,22050,22000,22050,21900,139
|
|
20241202,112600,5809825600,22000,21950,22050,21950,661
|
|
20241202,112500,5795288950,22000,22050,22050,22000,65
|
|
20241202,112400,5793855750,22050,21950,22050,21950,51
|
|
20241202,112300,5792735300,22000,22000,22050,21950,353
|
|
20241202,112200,5784980650,22000,22000,22000,22000,194
|
|
20241202,112100,5780712650,22050,22000,22050,22000,416
|
|
20241202,112000,5771557600,22000,22000,22050,22000,66
|
|
20241202,111900,5770103450,22000,22000,22050,22000,182
|
|
20241202,111800,5766097000,21950,22050,22050,21950,192
|
|
20241202,111700,5761867600,22050,21950,22050,21900,1061
|
|
20241202,111600,5738513850,22000,22000,22200,22000,3016
|
|
20241202,111500,5671898750,22000,22000,22000,22000,84
|
|
20241202,111400,5670050750,22000,22000,22000,22000,305
|
|
20241202,111300,5663340750,22000,21950,22000,21950,166
|
|
20241202,111200,5659689500,21950,21950,21950,21950,76
|
|
20241202,111100,5658021300,21950,21950,22000,21950,165
|
|
20241202,111000,5654394150,21950,21950,21950,21950,211
|
|
20241202,110900,5649762700,22000,22000,22000,22000,60
|
|
20241202,110800,5648442700,21950,22000,22000,21950,236
|
|
20241202,110700,5643250750,22050,22000,22050,22000,689
|
|
20241202,110600,5628089750,22050,22100,22100,22050,933
|
|
20241202,110500,5607514450,22100,22100,22100,22050,1137
|
|
20241202,110400,5582398950,22050,22000,22050,22000,661
|
|
20241202,110300,5567842850,21950,21900,21950,21900,331
|
|
20241202,110200,5560582400,21950,21950,21950,21950,2
|
|
20241202,110100,5560538500,21950,22000,22000,21950,169
|
|
20241202,110000,5556825750,21950,22050,22100,21950,732
|
|
20241202,105900,5540723750,22000,21950,22100,21950,427
|
|
20241202,105800,5531329950,21950,21850,21950,21850,248
|
|
20241202,105700,5525909250,21850,21950,21950,21850,90
|
|
20241202,105600,5523936250,21800,21900,21900,21800,1695
|
|
20241202,105500,5486960200,21900,21950,21950,21800,4818
|
|
20241202,105400,5381686500,22000,22100,22200,22000,768
|
|
20241202,105300,5364756250,22200,22200,22200,22100,267
|
|
20241202,105200,5358838400,22200,22100,22200,22100,1801
|
|
20241202,105100,5318876350,22100,22100,22100,22100,510
|
|
20241202,105000,5307605350,22050,22050,22050,22050,14
|
|
20241202,104900,5307296650,22050,22000,22050,22000,589
|
|
20241202,104800,5294316850,21900,21900,21900,21900,0
|
|
20241202,104700,5294316850,21900,21900,21950,21900,70
|
|
20241202,104600,5292780850,21900,21950,21950,21850,114
|
|
20241202,104500,5290283900,21950,22000,22000,21950,111
|
|
20241202,104400,5287844450,22000,22000,22000,22000,0
|
|
20241202,104300,5287844450,22000,21950,22000,21950,80
|
|
20241202,104200,5286085200,21850,21900,21900,21850,1038
|
|
20241202,104100,5263397100,22000,21950,22000,21950,121
|
|
20241202,104000,5260735150,21900,22050,22050,21900,579
|
|
20241202,103900,5248000300,22050,22050,22050,22050,198
|
|
20241202,103800,5243634400,22050,22000,22050,22000,907
|
|
20241202,103700,5223677300,22000,21900,22000,21900,1120
|
|
20241202,103600,5199083500,21950,21850,21950,21750,2541
|
|
20241202,103500,5143748950,21850,21850,21850,21850,61
|
|
20241202,103400,5142416100,21800,21850,21850,21800,533
|
|
20241202,103300,5130787450,21850,21900,21900,21800,184
|
|
20241202,103200,5126761100,21850,21800,21850,21800,450
|
|
20241202,103100,5116947800,21900,21900,21900,21900,63
|
|
20241202,103000,5115568100,21800,21800,21800,21800,134
|
|
20241202,102900,5112646900,21800,21950,22000,21800,789
|
|
20241202,102800,5095380000,22000,22000,22000,21950,1605
|
|
20241202,102700,5060074950,22000,22000,22050,21950,1009
|
|
20241202,102600,5037872250,22000,21850,22000,21800,912
|
|
20241202,102500,5017870500,21800,21750,21800,21750,119
|
|
20241202,102400,5015280750,21900,21850,21900,21800,817
|
|
20241202,102300,4997432850,21900,21850,21900,21850,77
|
|
20241202,102200,4995749250,21900,21850,21900,21850,493
|
|
20241202,102100,4984960000,21800,21700,21800,21650,117
|
|
20241202,102000,4982410350,21800,21650,21800,21650,1012
|
|
20241202,101900,4960458400,21650,21700,21700,21650,101
|
|
20241202,101800,4958271200,21650,21800,21850,21650,2239
|
|
20241202,101700,4909650950,21850,21900,21900,21850,190
|
|
20241202,101600,4905494700,21900,21800,21900,21800,523
|
|
20241202,101500,4894084200,21850,21800,21900,21800,138
|
|
20241202,101400,4891065800,21750,21800,21900,21750,638
|
|
20241202,101300,4877139950,21700,21700,21700,21700,394
|
|
20241202,101200,4868590150,21700,21700,21850,21700,130
|
|
20241202,101100,4865761550,21700,21800,21800,21700,1623
|
|
20241202,101000,4830521550,21800,21750,21800,21750,420
|
|
20241202,100900,4821383200,21750,21750,21750,21750,649
|
|
20241202,100800,4807267450,21750,21800,21800,21750,700
|
|
20241202,100700,4792029300,21750,21950,21950,21700,9733
|
|
20241202,100600,4579590350,21950,21950,22000,21950,569
|
|
20241202,100500,4567097800,22000,21950,22000,21950,117
|
|
20241202,100400,4564524650,22000,22000,22000,21950,432
|
|
20241202,100300,4555029150,22000,21950,22000,21900,869
|
|
20241202,100200,4535946300,21950,22000,22000,21900,917
|
|
20241202,100100,4515816950,22000,22100,22100,22000,3073
|
|
20241202,100000,4448104450,22100,22150,22250,22100,314
|
|
20241202,095900,4441145300,22200,22400,22400,22100,3428
|
|
20241202,095800,4365068200,22350,22300,22400,22300,273
|
|
20241202,095700,4358965750,22300,22300,22350,22300,213
|
|
20241202,095600,4354208600,22350,22400,22450,22350,365
|
|
20241202,095500,4346039750,22400,22400,22450,22350,656
|
|
20241202,095400,4331346400,22400,22450,22450,22300,689
|
|
20241202,095300,4315924000,22450,22500,22500,22400,1337
|
|
20241202,095200,4285901050,22450,22350,22450,22300,1497
|
|
20241202,095100,4252332250,22300,22350,22350,22300,560
|
|
20241202,095000,4239839850,22250,22300,22400,22250,889
|
|
20241202,094900,4220005050,22350,22100,22350,22100,1174
|
|
20241202,094800,4193901950,22100,22550,22550,22100,5119
|
|
20241202,094700,4080154800,22550,22550,22600,22500,331
|
|
20241202,094600,4072692050,22600,22600,22650,22550,576
|
|
20241202,094500,4059669050,22600,22600,22600,22550,1010
|
|
20241202,094400,4036847600,22600,22500,22600,22450,3322
|
|
20241202,094300,3961960000,22550,22500,22550,22400,3716
|
|
20241202,094200,3878359800,22450,22450,22500,22400,1173
|
|
20241202,094100,3852026150,22450,22450,22500,22400,743
|
|
20241202,094000,3835361100,22450,22550,22600,22450,1512
|
|
20241202,093900,3801291100,22500,22500,22550,22450,903
|
|
20241202,093800,3780967450,22500,22450,22500,22450,2105
|
|
20241202,093700,3733664100,22400,22450,22450,22400,220
|
|
20241202,093600,3728728450,22450,22400,22500,22400,759
|
|
20241202,093500,3711697350,22350,22550,22550,22350,2547
|
|
20241202,093400,3654486750,22600,22700,22700,22550,1305
|
|
20241202,093300,3624963850,22700,22550,22700,22550,10570
|
|
20241202,093200,3385746550,22550,22200,22550,22200,5113
|
|
20241202,093100,3271240500,22150,22300,22350,22100,2159
|
|
20241202,093000,3223345000,22300,22250,22400,22200,3726
|
|
20241202,092900,3140525600,22250,22400,22400,22250,1294
|
|
20241202,092800,3111653400,22450,22500,22600,22400,1860
|
|
20241202,092700,3069835550,22500,22250,22650,22200,5953
|
|
20241202,092600,2935986600,22250,22400,22550,22250,2019
|
|
20241202,092500,2890905800,22350,22600,22650,22300,10663
|
|
20241202,092400,2651032550,22550,22600,22650,22500,5802
|
|
20241202,092300,2520040650,22600,22500,22600,22450,2187
|
|
20241202,092200,2470799500,22500,22500,22550,22450,4245
|
|
20241202,092100,2375281350,22500,22350,22500,22300,4633
|
|
20241202,092000,2271502150,22350,22350,22400,22300,662
|
|
20241202,091900,2256687550,22350,22250,22400,22200,2413
|
|
20241202,091800,2202831150,22200,22200,22300,22100,1422
|
|
20241202,091700,2171264800,22250,22150,22250,22100,2265
|
|
20241202,091600,2121150350,22250,22200,22250,22150,2181
|
|
20241202,091500,2072768850,22100,22250,22250,22100,3428
|
|
20241202,091400,1996827750,22250,22400,22400,22250,747
|
|
20241202,091300,1980162250,22350,22200,22400,22100,2469
|
|
20241202,091200,1925222300,22200,22300,22300,22200,6097
|
|
20241202,091100,1789719850,22250,22400,22550,22250,7489
|
|
20241202,091000,1621666900,22400,22500,22550,22300,10336
|
|
20241202,090900,1389359400,22500,22300,22500,22300,9745
|
|
20241202,090800,1171111400,22250,22300,22300,22100,3062
|
|
20241202,090700,1103010500,22300,22200,22350,22100,11030
|
|
20241202,090600,857279400,22150,21950,22200,21850,8534
|
|
20241202,090500,669553550,21950,21900,22000,21850,6861
|
|
20241202,090400,519110100,22000,21850,22000,21550,5160
|
|
20241202,090300,406184600,21950,21450,22000,21350,8790
|
|
20241202,090200,215241600,21450,21550,21600,21350,824
|
|
20241202,090100,197631750,21450,21400,21700,21350,5412
|
|
20241202,090000,81193350,21400,21300,21450,21300,3757
|