712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,204900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,204800,19982768710,20250,20250,20250,20250,0
|
|
20241217,204700,19982768710,20250,20250,20250,20250,0
|
|
20241217,204600,19982768710,20250,20250,20250,20250,0
|
|
20241217,204500,19982768710,20250,20250,20250,20250,0
|
|
20241217,204400,19982768710,20250,20250,20250,20250,0
|
|
20241217,204300,19982768710,20250,20250,20250,20250,0
|
|
20241217,204200,19982768710,20250,20250,20250,20250,0
|
|
20241217,204100,19982768710,20250,20250,20250,20250,0
|
|
20241217,204000,19982768710,20250,20250,20250,20250,0
|
|
20241217,203900,19982768710,20250,20250,20250,20250,0
|
|
20241217,203800,19982768710,20250,20250,20250,20250,0
|
|
20241217,203700,19982768710,20250,20250,20250,20250,0
|
|
20241217,203600,19982768710,20250,20250,20250,20250,0
|
|
20241217,203500,19982768710,20250,20250,20250,20250,0
|
|
20241217,203400,19982768710,20250,20250,20250,20250,0
|
|
20241217,203300,19982768710,20250,20250,20250,20250,0
|
|
20241217,203200,19982768710,20250,20250,20250,20250,0
|
|
20241217,203100,19982768710,20250,20250,20250,20250,0
|
|
20241217,203000,19982768710,20250,20250,20250,20250,0
|
|
20241217,202900,19982768710,20250,20250,20250,20250,0
|
|
20241217,202800,19982768710,20250,20250,20250,20250,0
|
|
20241217,202700,19982768710,20250,20250,20250,20250,0
|
|
20241217,202600,19982768710,20250,20250,20250,20250,0
|
|
20241217,202500,19982768710,20250,20250,20250,20250,0
|
|
20241217,202400,19982768710,20250,20250,20250,20250,0
|
|
20241217,202300,19982768710,20250,20250,20250,20250,0
|
|
20241217,202200,19982768710,20250,20250,20250,20250,0
|
|
20241217,202100,19982768710,20250,20250,20250,20250,0
|
|
20241217,202000,19982768710,20250,20250,20250,20250,0
|
|
20241217,201900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,201800,19982768710,20250,20250,20250,20250,0
|
|
20241217,201700,19982768710,20250,20250,20250,20250,0
|
|
20241217,201600,19982768710,20250,20250,20250,20250,0
|
|
20241217,201500,19982768710,20250,20250,20250,20250,0
|
|
20241217,201400,19982768710,20250,20250,20250,20250,0
|
|
20241217,201300,19982768710,20250,20250,20250,20250,0
|
|
20241217,201200,19982768710,20250,20250,20250,20250,0
|
|
20241217,201100,19982768710,20250,20250,20250,20250,0
|
|
20241217,201000,19982768710,20250,20250,20250,20250,0
|
|
20241217,200900,19982768710,20250,20250,20250,20250,0
|
|
20241217,200800,19982768710,20250,20250,20250,20250,0
|
|
20241217,200700,19982768710,20250,20250,20250,20250,0
|
|
20241217,200600,19982768710,20250,20250,20250,20250,0
|
|
20241217,200500,19982768710,20250,20250,20250,20250,0
|
|
20241217,200400,19982768710,20250,20250,20250,20250,0
|
|
20241217,200300,19982768710,20250,20250,20250,20250,0
|
|
20241217,200200,19982768710,20250,20250,20250,20250,0
|
|
20241217,200100,19982768710,20250,20250,20250,20250,0
|
|
20241217,200000,19982768710,20250,20250,20250,20250,0
|
|
20241217,195900,19982768710,20250,20250,20250,20250,0
|
|
20241217,195800,19982768710,20250,20250,20250,20250,0
|
|
20241217,195700,19982768710,20250,20250,20250,20250,0
|
|
20241217,195600,19982768710,20250,20250,20250,20250,0
|
|
20241217,195500,19982768710,20250,20250,20250,20250,0
|
|
20241217,195400,19982768710,20250,20250,20250,20250,0
|
|
20241217,195300,19982768710,20250,20250,20250,20250,0
|
|
20241217,195200,19982768710,20250,20250,20250,20250,0
|
|
20241217,195100,19982768710,20250,20250,20250,20250,0
|
|
20241217,195000,19982768710,20250,20250,20250,20250,0
|
|
20241217,194900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,194800,19982768710,20250,20250,20250,20250,0
|
|
20241217,194700,19982768710,20250,20250,20250,20250,0
|
|
20241217,194600,19982768710,20250,20250,20250,20250,0
|
|
20241217,194500,19982768710,20250,20250,20250,20250,0
|
|
20241217,194400,19982768710,20250,20250,20250,20250,0
|
|
20241217,194300,19982768710,20250,20250,20250,20250,0
|
|
20241217,194200,19982768710,20250,20250,20250,20250,0
|
|
20241217,194100,19982768710,20250,20250,20250,20250,0
|
|
20241217,194000,19982768710,20250,20250,20250,20250,0
|
|
20241217,193900,19982768710,20250,20250,20250,20250,0
|
|
20241217,193800,19982768710,20250,20250,20250,20250,0
|
|
20241217,193700,19982768710,20250,20250,20250,20250,0
|
|
20241217,193600,19982768710,20250,20250,20250,20250,0
|
|
20241217,193500,19982768710,20250,20250,20250,20250,0
|
|
20241217,193400,19982768710,20250,20250,20250,20250,0
|
|
20241217,193300,19982768710,20250,20250,20250,20250,0
|
|
20241217,193200,19982768710,20250,20250,20250,20250,0
|
|
20241217,193100,19982768710,20250,20250,20250,20250,0
|
|
20241217,193000,19982768710,20250,20250,20250,20250,0
|
|
20241217,192900,19982768710,20250,20250,20250,20250,0
|
|
20241217,192800,19982768710,20250,20250,20250,20250,0
|
|
20241217,192700,19982768710,20250,20250,20250,20250,0
|
|
20241217,192600,19982768710,20250,20250,20250,20250,0
|
|
20241217,192500,19982768710,20250,20250,20250,20250,0
|
|
20241217,192400,19982768710,20250,20250,20250,20250,0
|
|
20241217,192300,19982768710,20250,20250,20250,20250,0
|
|
20241217,192200,19982768710,20250,20250,20250,20250,0
|
|
20241217,192100,19982768710,20250,20250,20250,20250,0
|
|
20241217,192000,19982768710,20250,20250,20250,20250,0
|
|
20241217,191900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,191800,19982768710,20250,20250,20250,20250,0
|
|
20241217,191700,19982768710,20250,20250,20250,20250,0
|
|
20241217,191600,19982768710,20250,20250,20250,20250,0
|
|
20241217,191500,19982768710,20250,20250,20250,20250,0
|
|
20241217,191400,19982768710,20250,20250,20250,20250,0
|
|
20241217,191300,19982768710,20250,20250,20250,20250,0
|
|
20241217,191200,19982768710,20250,20250,20250,20250,0
|
|
20241217,191100,19982768710,20250,20250,20250,20250,0
|
|
20241217,191000,19982768710,20250,20250,20250,20250,0
|
|
20241217,190900,19982768710,20250,20250,20250,20250,0
|
|
20241217,190800,19982768710,20250,20250,20250,20250,0
|
|
20241217,190700,19982768710,20250,20250,20250,20250,0
|
|
20241217,190600,19982768710,20250,20250,20250,20250,0
|
|
20241217,190500,19982768710,20250,20250,20250,20250,0
|
|
20241217,190400,19982768710,20250,20250,20250,20250,0
|
|
20241217,190300,19982768710,20250,20250,20250,20250,0
|
|
20241217,190200,19982768710,20250,20250,20250,20250,0
|
|
20241217,190100,19982768710,20250,20250,20250,20250,0
|
|
20241217,190000,19982768710,20250,20250,20250,20250,0
|
|
20241217,185900,19982768710,20250,20250,20250,20250,0
|
|
20241217,185800,19982768710,20250,20250,20250,20250,0
|
|
20241217,185700,19982768710,20250,20250,20250,20250,0
|
|
20241217,185600,19982768710,20250,20250,20250,20250,0
|
|
20241217,185500,19982768710,20250,20250,20250,20250,0
|
|
20241217,185400,19982768710,20250,20250,20250,20250,0
|
|
20241217,185300,19982768710,20250,20250,20250,20250,0
|
|
20241217,185200,19982768710,20250,20250,20250,20250,0
|
|
20241217,185100,19982768710,20250,20250,20250,20250,0
|
|
20241217,185000,19982768710,20250,20250,20250,20250,0
|
|
20241217,184900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,184800,19982768710,20250,20250,20250,20250,0
|
|
20241217,184700,19982768710,20250,20250,20250,20250,0
|
|
20241217,184600,19982768710,20250,20250,20250,20250,0
|
|
20241217,184500,19982768710,20250,20250,20250,20250,0
|
|
20241217,184400,19982768710,20250,20250,20250,20250,0
|
|
20241217,184300,19982768710,20250,20250,20250,20250,0
|
|
20241217,184200,19982768710,20250,20250,20250,20250,0
|
|
20241217,184100,19982768710,20250,20250,20250,20250,0
|
|
20241217,184000,19982768710,20250,20250,20250,20250,0
|
|
20241217,183900,19982768710,20250,20250,20250,20250,0
|
|
20241217,183800,19982768710,20250,20250,20250,20250,0
|
|
20241217,183700,19982768710,20250,20250,20250,20250,0
|
|
20241217,183600,19982768710,20250,20250,20250,20250,0
|
|
20241217,183500,19982768710,20250,20250,20250,20250,0
|
|
20241217,183400,19982768710,20250,20250,20250,20250,0
|
|
20241217,183300,19982768710,20250,20250,20250,20250,0
|
|
20241217,183200,19982768710,20250,20250,20250,20250,0
|
|
20241217,183100,19982768710,20250,20250,20250,20250,0
|
|
20241217,183000,19982768710,20250,20250,20250,20250,0
|
|
20241217,182900,19982768710,20250,20250,20250,20250,0
|
|
20241217,182800,19982768710,20250,20250,20250,20250,0
|
|
20241217,182700,19982768710,20250,20250,20250,20250,0
|
|
20241217,182600,19982768710,20250,20250,20250,20250,0
|
|
20241217,182500,19982768710,20250,20250,20250,20250,0
|
|
20241217,182400,19982768710,20250,20250,20250,20250,0
|
|
20241217,182300,19982768710,20250,20250,20250,20250,0
|
|
20241217,182200,19982768710,20250,20250,20250,20250,0
|
|
20241217,182100,19982768710,20250,20250,20250,20250,0
|
|
20241217,182000,19982768710,20250,20250,20250,20250,0
|
|
20241217,181900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,181800,19982768710,20250,20250,20250,20250,0
|
|
20241217,181700,19982768710,20250,20250,20250,20250,0
|
|
20241217,181600,19982768710,20250,20250,20250,20250,0
|
|
20241217,181500,19982768710,20250,20250,20250,20250,0
|
|
20241217,181400,19982768710,20250,20250,20250,20250,0
|
|
20241217,181300,19982768710,20250,20250,20250,20250,0
|
|
20241217,181200,19982768710,20250,20250,20250,20250,0
|
|
20241217,181100,19982768710,20250,20250,20250,20250,0
|
|
20241217,181000,19982768710,20250,20250,20250,20250,0
|
|
20241217,180900,19982768710,20250,20250,20250,20250,0
|
|
20241217,180800,19982768710,20250,20250,20250,20250,0
|
|
20241217,180700,19982768710,20250,20250,20250,20250,0
|
|
20241217,180600,19982768710,20250,20250,20250,20250,0
|
|
20241217,180500,19982768710,20250,20250,20250,20250,0
|
|
20241217,180400,19982768710,20250,20250,20250,20250,0
|
|
20241217,180300,19982768710,20250,20250,20250,20250,0
|
|
20241217,180200,19982768710,20250,20250,20250,20250,0
|
|
20241217,180100,19982768710,20250,20250,20250,20250,0
|
|
20241217,180000,19982768710,20250,20250,20250,20250,0
|
|
20241217,175900,19982768710,20250,20250,20250,20250,0
|
|
20241217,175800,19982768710,20250,20250,20250,20250,0
|
|
20241217,175700,19982768710,20250,20250,20250,20250,0
|
|
20241217,175600,19982768710,20250,20250,20250,20250,0
|
|
20241217,175500,19982768710,20250,20250,20250,20250,0
|
|
20241217,175400,19982768710,20250,20250,20250,20250,0
|
|
20241217,175300,19982768710,20250,20250,20250,20250,0
|
|
20241217,175200,19982768710,20250,20250,20250,20250,0
|
|
20241217,175100,19982768710,20250,20250,20250,20250,0
|
|
20241217,175000,19982768710,20250,20250,20250,20250,0
|
|
20241217,174900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,174800,19982768710,20250,20250,20250,20250,0
|
|
20241217,174700,19982768710,20250,20250,20250,20250,0
|
|
20241217,174600,19982768710,20250,20250,20250,20250,0
|
|
20241217,174500,19982768710,20250,20250,20250,20250,0
|
|
20241217,174400,19982768710,20250,20250,20250,20250,0
|
|
20241217,174300,19982768710,20250,20250,20250,20250,0
|
|
20241217,174200,19982768710,20250,20250,20250,20250,0
|
|
20241217,174100,19982768710,20250,20250,20250,20250,0
|
|
20241217,174000,19982768710,20250,20250,20250,20250,0
|
|
20241217,173900,19982768710,20250,20250,20250,20250,0
|
|
20241217,173800,19982768710,20250,20250,20250,20250,0
|
|
20241217,173700,19982768710,20250,20250,20250,20250,0
|
|
20241217,173600,19982768710,20250,20250,20250,20250,0
|
|
20241217,173500,19982768710,20250,20250,20250,20250,0
|
|
20241217,173400,19982768710,20250,20250,20250,20250,0
|
|
20241217,173300,19982768710,20250,20250,20250,20250,0
|
|
20241217,173200,19982768710,20250,20250,20250,20250,0
|
|
20241217,173100,19982768710,20250,20250,20250,20250,0
|
|
20241217,173000,19982768710,20250,20250,20250,20250,0
|
|
20241217,172900,19982768710,20250,20250,20250,20250,0
|
|
20241217,172800,19982768710,20250,20250,20250,20250,0
|
|
20241217,172700,19982768710,20250,20250,20250,20250,0
|
|
20241217,172600,19982768710,20250,20250,20250,20250,0
|
|
20241217,172500,19982768710,20250,20250,20250,20250,0
|
|
20241217,172400,19982768710,20250,20250,20250,20250,0
|
|
20241217,172300,19982768710,20250,20250,20250,20250,0
|
|
20241217,172200,19982768710,20250,20250,20250,20250,0
|
|
20241217,172100,19982768710,20250,20250,20250,20250,0
|
|
20241217,172000,19982768710,20250,20250,20250,20250,0
|
|
20241217,171900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,171800,19982768710,20250,20250,20250,20250,0
|
|
20241217,171700,19982768710,20250,20250,20250,20250,0
|
|
20241217,171600,19982768710,20250,20250,20250,20250,0
|
|
20241217,171500,19982768710,20250,20250,20250,20250,0
|
|
20241217,171400,19982768710,20250,20250,20250,20250,0
|
|
20241217,171300,19982768710,20250,20250,20250,20250,0
|
|
20241217,171200,19982768710,20250,20250,20250,20250,0
|
|
20241217,171100,19982768710,20250,20250,20250,20250,0
|
|
20241217,171000,19982768710,20250,20250,20250,20250,0
|
|
20241217,170900,19982768710,20250,20250,20250,20250,0
|
|
20241217,170800,19982768710,20250,20250,20250,20250,0
|
|
20241217,170700,19982768710,20250,20250,20250,20250,0
|
|
20241217,170600,19982768710,20250,20250,20250,20250,0
|
|
20241217,170500,19982768710,20250,20250,20250,20250,0
|
|
20241217,170400,19982768710,20250,20250,20250,20250,0
|
|
20241217,170300,19982768710,20250,20250,20250,20250,0
|
|
20241217,170200,19982768710,20250,20250,20250,20250,0
|
|
20241217,170100,19982768710,20250,20250,20250,20250,0
|
|
20241217,170000,19982768710,20250,20250,20250,20250,0
|
|
20241217,165900,19982768710,20250,20250,20250,20250,0
|
|
20241217,165800,19982768710,20250,20250,20250,20250,0
|
|
20241217,165700,19982768710,20250,20250,20250,20250,0
|
|
20241217,165600,19982768710,20250,20250,20250,20250,0
|
|
20241217,165500,19982768710,20250,20250,20250,20250,0
|
|
20241217,165400,19982768710,20250,20250,20250,20250,0
|
|
20241217,165300,19982768710,20250,20250,20250,20250,0
|
|
20241217,165200,19982768710,20250,20250,20250,20250,0
|
|
20241217,165100,19982768710,20250,20250,20250,20250,0
|
|
20241217,165000,19982768710,20250,20250,20250,20250,0
|
|
20241217,164900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,164800,19982768710,20250,20250,20250,20250,0
|
|
20241217,164700,19982768710,20250,20250,20250,20250,0
|
|
20241217,164600,19982768710,20250,20250,20250,20250,0
|
|
20241217,164500,19982768710,20250,20250,20250,20250,0
|
|
20241217,164400,19982768710,20250,20250,20250,20250,0
|
|
20241217,164300,19982768710,20250,20250,20250,20250,0
|
|
20241217,164200,19982768710,20250,20250,20250,20250,0
|
|
20241217,164100,19982768710,20250,20250,20250,20250,0
|
|
20241217,164000,19982768710,20250,20250,20250,20250,0
|
|
20241217,163900,19982768710,20250,20250,20250,20250,0
|
|
20241217,163800,19982768710,20250,20250,20250,20250,0
|
|
20241217,163700,19982768710,20250,20250,20250,20250,0
|
|
20241217,163600,19982768710,20250,20250,20250,20250,0
|
|
20241217,163500,19982768710,20250,20250,20250,20250,0
|
|
20241217,163400,19982768710,20250,20250,20250,20250,0
|
|
20241217,163300,19982768710,20250,20250,20250,20250,0
|
|
20241217,163200,19982768710,20250,20250,20250,20250,0
|
|
20241217,163100,19982768710,20250,20250,20250,20250,0
|
|
20241217,163000,19982768710,20250,20250,20250,20250,0
|
|
20241217,162900,19982768710,20250,20250,20250,20250,0
|
|
20241217,162800,19982768710,20250,20250,20250,20250,0
|
|
20241217,162700,19982768710,20250,20250,20250,20250,0
|
|
20241217,162600,19982768710,20250,20250,20250,20250,0
|
|
20241217,162500,19982768710,20250,20250,20250,20250,0
|
|
20241217,162400,19982768710,20250,20250,20250,20250,0
|
|
20241217,162300,19982768710,20250,20250,20250,20250,0
|
|
20241217,162200,19982768710,20250,20250,20250,20250,0
|
|
20241217,162100,19982768710,20250,20250,20250,20250,0
|
|
20241217,162000,19982768710,20250,20250,20250,20250,0
|
|
20241217,161900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,161800,19982768710,20250,20250,20250,20250,0
|
|
20241217,161700,19982768710,20250,20250,20250,20250,0
|
|
20241217,161600,19982768710,20250,20250,20250,20250,0
|
|
20241217,161500,19982768710,20250,20250,20250,20250,0
|
|
20241217,161400,19982768710,20250,20250,20250,20250,0
|
|
20241217,161300,19982768710,20250,20250,20250,20250,0
|
|
20241217,161200,19982768710,20250,20250,20250,20250,0
|
|
20241217,161100,19982768710,20250,20250,20250,20250,0
|
|
20241217,161000,19982768710,20250,20250,20250,20250,0
|
|
20241217,160900,19982768710,20250,20250,20250,20250,0
|
|
20241217,160800,19982768710,20250,20250,20250,20250,0
|
|
20241217,160700,19982768710,20250,20250,20250,20250,0
|
|
20241217,160600,19982768710,20250,20250,20250,20250,0
|
|
20241217,160500,19982768710,20250,20250,20250,20250,0
|
|
20241217,160400,19982768710,20250,20250,20250,20250,0
|
|
20241217,160300,19982768710,20250,20250,20250,20250,0
|
|
20241217,160200,19982768710,20250,20250,20250,20250,0
|
|
20241217,160100,19982768710,20250,20250,20250,20250,0
|
|
20241217,160000,19982768710,20250,20250,20250,20250,0
|
|
20241217,155900,19982768710,20250,20250,20250,20250,0
|
|
20241217,155800,19982768710,20250,20250,20250,20250,0
|
|
20241217,155700,19982768710,20250,20250,20250,20250,0
|
|
20241217,155600,19982768710,20250,20250,20250,20250,0
|
|
20241217,155500,19982768710,20250,20250,20250,20250,0
|
|
20241217,155400,19982768710,20250,20250,20250,20250,0
|
|
20241217,155300,19982768710,20250,20250,20250,20250,0
|
|
20241217,155200,19982768710,20250,20250,20250,20250,0
|
|
20241217,155100,19982768710,20250,20250,20250,20250,0
|
|
20241217,155000,19982768710,20250,20250,20250,20250,0
|
|
20241217,154900,19982768710,20250,20250,20250,20250,5374
|
|
20241217,154800,19982768710,20250,20250,20250,20250,0
|
|
20241217,154700,19982768710,20250,20250,20250,20250,0
|
|
20241217,154600,19982768710,20250,20250,20250,20250,0
|
|
20241217,154500,19982768710,20250,20250,20250,20250,0
|
|
20241217,154400,19982768710,20250,20250,20250,20250,0
|
|
20241217,154300,19982768710,20250,20250,20250,20250,0
|
|
20241217,154200,19982768710,20250,20250,20250,20250,0
|
|
20241217,154100,19982768710,20250,20250,20250,20250,0
|
|
20241217,154000,19982768710,20250,20250,20250,20250,0
|
|
20241217,153900,19982768710,20250,20250,20250,20250,0
|
|
20241217,153800,19982768710,20250,20250,20250,20250,0
|
|
20241217,153700,19982768710,20250,20250,20250,20250,0
|
|
20241217,153600,19982768710,20250,20250,20250,20250,0
|
|
20241217,153500,19982768710,20250,20250,20250,20250,0
|
|
20241217,153400,19982768710,20250,20250,20250,20250,0
|
|
20241217,153300,19982768710,20250,20250,20250,20250,0
|
|
20241217,153200,19982768710,20250,20250,20250,20250,0
|
|
20241217,153100,19982768710,20250,20250,20250,20250,0
|
|
20241217,153000,19982768710,20250,20250,20250,20250,5374
|
|
20241217,152900,19873945210,20300,20300,20300,20300,0
|
|
20241217,152800,19873945210,20300,20300,20300,20300,0
|
|
20241217,152700,19873945210,20300,20300,20300,20300,0
|
|
20241217,152600,19873945210,20300,20300,20300,20300,0
|
|
20241217,152500,19873945210,20300,20300,20300,20300,0
|
|
20241217,152400,19873945210,20300,20300,20300,20300,0
|
|
20241217,152300,19873945210,20300,20300,20300,20300,0
|
|
20241217,152200,19873945210,20300,20300,20300,20300,0
|
|
20241217,152100,19873945210,20300,20300,20300,20300,0
|
|
20241217,152000,19873945210,20300,20300,20300,20300,0
|
|
20241217,151900,19873945210,20300,20400,20400,20200,1625
|
|
20241217,151800,19840920460,20400,20250,20400,20200,5449
|
|
20241217,151700,19729915210,20250,20150,20250,20150,908
|
|
20241217,151600,19711596460,20250,20200,20250,20150,1154
|
|
20241217,151500,19688283760,20150,20200,20200,20150,578
|
|
20241217,151400,19676631960,20200,20200,20200,20100,1059
|
|
20241217,151300,19655305960,20100,20150,20200,20100,976
|
|
20241217,151200,19635622760,20150,20200,20200,20150,947
|
|
20241217,151100,19616509760,20200,20200,20200,20150,785
|
|
20241217,151000,19600685660,20200,20100,20200,20100,1320
|
|
20241217,150900,19574110410,20150,20100,20150,20050,1129
|
|
20241217,150800,19551409660,20100,20200,20200,20100,1738
|
|
20241217,150700,19516425460,20150,20100,20200,20050,1670
|
|
20241217,150600,19482792410,20100,20100,20150,20000,2492
|
|
20241217,150500,19432767310,20050,20250,20250,20000,15368
|
|
20241217,150400,19123486710,20250,20300,20300,20200,1812
|
|
20241217,150300,19086835360,20250,20300,20300,20250,1505
|
|
20241217,150200,19056331260,20300,20250,20400,20250,719
|
|
20241217,150100,19041722160,20250,20250,20400,20250,1134
|
|
20241217,150000,19018707860,20300,20250,20350,20250,2069
|
|
20241217,145900,18976627460,20300,20300,20350,20250,1102
|
|
20241217,145800,18954263110,20300,20250,20350,20200,648
|
|
20241217,145700,18941131060,20250,20350,20350,20200,467
|
|
20241217,145600,18931648060,20300,20350,20350,20300,1117
|
|
20241217,145500,18908957360,20300,20300,20400,20250,1174
|
|
20241217,145400,18885108560,20300,20300,20350,20250,1444
|
|
20241217,145300,18855792760,20300,20250,20300,20250,818
|
|
20241217,145200,18839207210,20300,20300,20300,20200,1041
|
|
20241217,145100,18818139460,20300,20250,20300,20200,627
|
|
20241217,145000,18805448110,20300,20250,20350,20250,1644
|
|
20241217,144900,18772133260,20250,20250,20300,20250,1134
|
|
20241217,144800,18749148210,20300,20300,20300,20250,719
|
|
20241217,144700,18734567460,20300,20350,20350,20250,922
|
|
20241217,144600,18715842960,20350,20300,20350,20250,664
|
|
20241217,144500,18702358410,20250,20250,20350,20250,1358
|
|
20241217,144400,18674807410,20300,20300,20300,20250,1156
|
|
20241217,144300,18651352860,20300,20250,20300,20200,1525
|
|
20241217,144200,18620526410,20200,20300,20300,20200,2495
|
|
20241217,144100,18569957610,20250,20300,20300,20250,759
|
|
20241217,144000,18554559010,20250,20350,20350,20250,1269
|
|
20241217,143900,18528779210,20300,20350,20350,20300,820
|
|
20241217,143800,18512099010,20300,20350,20400,20250,3723
|
|
20241217,143700,18436349460,20350,20350,20450,20350,706
|
|
20241217,143600,18421956060,20400,20450,20450,20350,2492
|
|
20241217,143500,18371121660,20400,20400,20400,20350,3337
|
|
20241217,143400,18303057060,20350,20400,20450,20350,2234
|
|
20241217,143300,18257490260,20400,20300,20400,20300,2233
|
|
20241217,143200,18212003710,20400,20350,20400,20300,1552
|
|
20241217,143100,18180432160,20350,20250,20400,20250,1266
|
|
20241217,143000,18154673060,20300,20250,20350,20250,1020
|
|
20241217,142900,18133990310,20300,20250,20300,20200,942
|
|
20241217,142800,18114909210,20200,20150,20300,20150,2994
|
|
20241217,142700,18054425760,20200,20300,20400,20150,6290
|
|
20241217,142600,17927085360,20300,20300,20350,20250,1353
|
|
20241217,142500,17899606760,20300,20300,20350,20250,874
|
|
20241217,142400,17881868710,20250,20300,20350,20250,1070
|
|
20241217,142300,17860131110,20350,20350,20350,20250,1944
|
|
20241217,142200,17820644210,20350,20250,20400,20250,830
|
|
20241217,142100,17803750610,20300,20300,20400,20250,1484
|
|
20241217,142000,17773616460,20300,20300,20350,20250,1675
|
|
20241217,141900,17739628160,20350,20400,20400,20250,2030
|
|
20241217,141800,17698387660,20400,20350,20400,20300,2657
|
|
20241217,141700,17644287860,20250,20350,20400,20250,1507
|
|
20241217,141600,17613598860,20400,20350,20400,20300,1788
|
|
20241217,141500,17577206760,20400,20300,20400,20250,831
|
|
20241217,141400,17560312510,20350,20350,20400,20250,906
|
|
20241217,141300,17541900610,20300,20300,20350,20250,1249
|
|
20241217,141200,17516542560,20250,20350,20350,20250,1113
|
|
20241217,141100,17493918910,20350,20300,20400,20300,887
|
|
20241217,141000,17475881960,20300,20400,20450,20300,1265
|
|
20241217,140900,17450111610,20400,20350,20400,20350,1375
|
|
20241217,140800,17422083560,20400,20300,20400,20250,1488
|
|
20241217,140700,17391863760,20300,20350,20350,20250,1586
|
|
20241217,140600,17359632210,20350,20300,20400,20300,1090
|
|
20241217,140500,17337467060,20350,20400,20400,20300,532
|
|
20241217,140400,17326650210,20350,20400,20400,20300,1067
|
|
20241217,140300,17304945810,20400,20350,20400,20300,1131
|
|
20241217,140200,17281923460,20400,20300,20400,20300,2557
|
|
20241217,140100,17229976260,20350,20400,20400,20250,2581
|
|
20241217,140000,17177536960,20400,20400,20400,20350,1681
|
|
20241217,135900,17143288360,20450,20500,20550,20400,1965
|
|
20241217,135800,17103053160,20450,20500,20550,20450,1000
|
|
20241217,135700,17082574310,20550,20500,20550,20500,1540
|
|
20241217,135600,17050984510,20550,20600,20650,20500,691
|
|
20241217,135500,17036780910,20600,20550,20600,20500,5473
|
|
20241217,135400,16924489360,20500,20750,20800,20500,5155
|
|
20241217,135300,16818400560,20800,20800,20900,20700,2489
|
|
20241217,135200,16766627360,20850,20900,20900,20750,2816
|
|
20241217,135100,16708025060,20800,20650,20900,20650,5737
|
|
20241217,135000,16588832160,20650,20550,20650,20400,6788
|
|
20241217,134900,16449749010,20650,20650,20700,20550,2278
|
|
20241217,134800,16402795560,20700,20600,20750,20600,5352
|
|
20241217,134700,16292098360,20600,20650,20700,20600,1626
|
|
20241217,134600,16258524110,20600,20500,20700,20500,8012
|
|
20241217,134500,16093338560,20500,20500,20550,20450,1157
|
|
20241217,134400,16069614260,20500,20500,20600,20450,4329
|
|
20241217,134300,15980747060,20450,20350,20500,20350,2245
|
|
20241217,134200,15934899710,20500,20350,20600,20350,4450
|
|
20241217,134100,15843666210,20400,20350,20400,20250,1123
|
|
20241217,134000,15820856210,20300,20350,20400,20250,1370
|
|
20241217,133900,15793023460,20350,20400,20450,20350,1469
|
|
20241217,133800,15763067410,20450,20400,20450,20400,735
|
|
20241217,133700,15748056560,20450,20500,20550,20400,1052
|
|
20241217,133600,15726496210,20550,20500,20550,20450,2114
|
|
20241217,133500,15683105110,20550,20450,20550,20450,1807
|
|
20241217,133400,15646047660,20500,20450,20500,20400,1242
|
|
20241217,133300,15620673660,20500,20250,20600,20250,5259
|
|
20241217,133200,15512899360,20450,20200,20550,20200,2358
|
|
20241217,133100,15464677360,20350,20400,20450,20200,1665
|
|
20241217,133000,15430734960,20250,20300,20450,20150,3814
|
|
20241217,132900,15353281060,20400,20300,20500,20000,8741
|
|
20241217,132800,15174920260,20350,19950,20350,19940,8061
|
|
20241217,132700,15012518580,19980,19950,19980,19930,4788
|
|
20241217,132600,14916931960,19950,19970,19970,19940,2387
|
|
20241217,132500,14869289320,19980,19980,19990,19970,1040
|
|
20241217,132400,14848515370,20000,19980,20050,19980,1439
|
|
20241217,132300,14819749190,20050,20000,20100,19970,3695
|
|
20241217,132200,14745818900,20000,20000,20050,19990,5667
|
|
20241217,132100,14632480900,20050,19970,20100,19970,2162
|
|
20241217,132000,14589198980,20050,20000,20050,19930,11741
|
|
20241217,131900,14354755800,20050,20050,20100,20000,1713
|
|
20241217,131800,14320458950,20100,20050,20100,20050,787
|
|
20241217,131700,14304677550,20050,20100,20100,20000,1148
|
|
20241217,131600,14281679200,20100,20100,20100,20000,3399
|
|
20241217,131500,14213632150,20100,20050,20100,20050,1423
|
|
20241217,131400,14185100650,20100,20100,20100,20050,437
|
|
20241217,131300,14176338600,20050,20100,20100,20050,889
|
|
20241217,131200,14158513700,20100,20100,20100,20050,1133
|
|
20241217,131100,14135776950,20100,20150,20150,20050,1179
|
|
20241217,131000,14112078550,20150,20200,20200,20100,1232
|
|
20241217,130900,14087263250,20250,20050,20250,20050,2778
|
|
20241217,130800,14031250950,20150,20150,20150,20050,712
|
|
20241217,130700,14016944950,20100,20050,20150,20050,1469
|
|
20241217,130600,13987433400,20150,20000,20150,20000,2349
|
|
20241217,130500,13940382000,20000,20050,20100,20000,691
|
|
20241217,130400,13926549300,20050,20000,20050,19980,1861
|
|
20241217,130300,13889314110,20000,19970,20000,19890,2648
|
|
20241217,130200,13836458830,19980,19810,20100,19770,8334
|
|
20241217,130100,13670233010,19830,20050,20050,19790,22111
|
|
20241217,130000,13229031380,20050,20100,20150,20050,1334
|
|
20241217,125900,13202231930,20100,20100,20150,20050,1424
|
|
20241217,125800,13173616230,20050,20050,20100,20050,882
|
|
20241217,125700,13155931780,20050,20100,20100,20050,856
|
|
20241217,125600,13138763980,20050,20050,20050,20050,735
|
|
20241217,125500,13124027230,20050,20000,20100,20000,1530
|
|
20241217,125400,13093350380,20050,20000,20050,20000,908
|
|
20241217,125300,13075188930,20000,20000,20000,19990,3259
|
|
20241217,125200,13010014200,20050,20000,20050,20000,695
|
|
20241217,125100,12996094000,20000,20000,20050,20000,1771
|
|
20241217,125000,12960629250,20050,20050,20050,20000,6005
|
|
20241217,124900,12840494050,20050,20050,20100,20000,716
|
|
20241217,124800,12826139500,20050,20050,20100,20000,1729
|
|
20241217,124700,12791478500,20050,20100,20100,20000,4086
|
|
20241217,124600,12709682250,20050,20100,20150,20050,959
|
|
20241217,124500,12690446900,20100,20150,20150,20000,3269
|
|
20241217,124400,12624880050,20100,20150,20150,20000,2218
|
|
20241217,124300,12580361700,20100,20100,20150,20050,930
|
|
20241217,124200,12561666000,20100,20100,20150,20000,3324
|
|
20241217,124100,12494909050,20050,20150,20200,20050,8907
|
|
20241217,124000,12316074350,20200,20200,20200,20100,2861
|
|
20241217,123900,12258426800,20200,20200,20300,20150,1349
|
|
20241217,123800,12231103550,20150,20150,20250,20150,18053
|
|
20241217,123700,11866438450,20150,20250,20300,20150,5335
|
|
20241217,123600,11758602250,20250,20400,20400,20200,14129
|
|
20241217,123500,11472316100,20400,20450,20500,20350,4343
|
|
20241217,123400,11383698950,20450,20500,20550,20450,5614
|
|
20241217,123300,11268652450,20500,20600,20600,20500,10679
|
|
20241217,123200,11049679300,20600,20600,20600,20550,282
|
|
20241217,123100,11043882950,20550,20550,20600,20550,566
|
|
20241217,123000,11032240450,20550,20600,20600,20550,270
|
|
20241217,122900,11026691500,20550,20600,20600,20550,299
|
|
20241217,122800,11020545750,20600,20550,20600,20550,384
|
|
20241217,122700,11012649350,20600,20550,20600,20550,941
|
|
20241217,122600,10993309250,20550,20550,20550,20500,339
|
|
20241217,122500,10986358850,20550,20550,20600,20500,417
|
|
20241217,122400,10977788150,20550,20600,20600,20500,510
|
|
20241217,122300,10967318250,20550,20550,20600,20550,355
|
|
20241217,122200,10960022850,20600,20600,20650,20550,323
|
|
20241217,122100,10953380900,20650,20600,20650,20550,1123
|
|
20241217,122000,10930248350,20600,20550,20600,20500,10555
|
|
20241217,121900,10713357800,20550,20550,20600,20500,191
|
|
20241217,121800,10709434900,20550,20550,20600,20550,359
|
|
20241217,121700,10702056700,20600,20550,20650,20550,309
|
|
20241217,121600,10695705500,20550,20600,20700,20550,4258
|
|
20241217,121500,10608141350,20600,20650,20700,20600,920
|
|
20241217,121400,10589143350,20650,20650,20650,20650,214
|
|
20241217,121300,10584724250,20650,20550,20700,20550,922
|
|
20241217,121200,10565703550,20600,20700,20700,20550,1440
|
|
20241217,121100,10536015450,20700,20650,20700,20600,774
|
|
20241217,121000,10520007150,20650,20600,20700,20550,1057
|
|
20241217,120900,10498165450,20550,20600,20650,20500,4689
|
|
20241217,120800,10401691750,20650,20700,20700,20600,4743
|
|
20241217,120700,10303597600,20700,20700,20750,20700,460
|
|
20241217,120600,10294070450,20700,20700,20750,20700,316
|
|
20241217,120500,10287526750,20700,20750,20750,20700,566
|
|
20241217,120400,10275804600,20750,20750,20750,20700,1195
|
|
20241217,120300,10251018250,20750,20850,20850,20750,2240
|
|
20241217,120200,10204420600,20900,20900,20900,20850,327
|
|
20241217,120100,10197601650,20850,20900,20950,20850,735
|
|
20241217,120000,10182269250,20900,20950,20950,20900,571
|
|
20241217,115900,10170333850,20900,20950,20950,20900,630
|
|
20241217,115800,10157156900,20900,20950,21000,20900,951
|
|
20241217,115700,10137249650,21000,20950,21000,20950,133
|
|
20241217,115600,10134460350,20950,20950,21000,20950,1142
|
|
20241217,115500,10110528250,20950,20950,21000,20950,389
|
|
20241217,115400,10102377400,21000,21050,21050,20950,506
|
|
20241217,115300,10091744000,21000,21000,21050,21000,999
|
|
20241217,115200,10070761950,21050,21050,21100,21050,407
|
|
20241217,115100,10062193100,21050,21150,21150,21050,493
|
|
20241217,115000,10051800500,21100,21050,21100,21000,827
|
|
20241217,114900,10034380500,21050,21000,21050,20950,756
|
|
20241217,114800,10018500350,21000,21000,21050,21000,501
|
|
20241217,114700,10007970500,21000,21000,21050,20950,449
|
|
20241217,114600,9998543000,21050,21000,21050,21000,265
|
|
20241217,114500,9992966400,21000,21050,21050,21000,740
|
|
20241217,114400,9977410800,21050,21000,21100,21000,944
|
|
20241217,114300,9957542350,21000,21000,21050,21000,534
|
|
20241217,114200,9946318800,21000,21000,21100,21000,396
|
|
20241217,114100,9937997050,21000,21050,21050,21000,980
|
|
20241217,114000,9917403800,21000,21000,21050,21000,600
|
|
20241217,113900,9904796900,21000,21100,21100,21000,1720
|
|
20241217,113800,9868632150,21050,21100,21100,21050,451
|
|
20241217,113700,9859130750,21100,21150,21150,21050,8511
|
|
20241217,113600,9679147950,21200,21200,21200,21150,529
|
|
20241217,113500,9667952600,21150,21150,21250,21150,464
|
|
20241217,113400,9658127300,21200,21150,21250,21150,699
|
|
20241217,113300,9643307400,21150,21250,21250,21150,457
|
|
20241217,113200,9633635750,21200,21200,21300,21200,551
|
|
20241217,113100,9621945800,21200,21150,21350,21150,1069
|
|
20241217,113000,9599265600,21150,21250,21300,21150,2173
|
|
20241217,112900,9553213350,21200,21300,21300,21150,2741
|
|
20241217,112800,9495108550,21350,21300,21400,21250,1315
|
|
20241217,112700,9467096350,21300,21350,21400,21300,653
|
|
20241217,112600,9453148400,21400,21350,21400,21300,685
|
|
20241217,112500,9438525350,21350,21350,21400,21300,1713
|
|
20241217,112400,9401944050,21350,21300,21350,21300,1022
|
|
20241217,112300,9380149900,21300,21300,21350,21300,688
|
|
20241217,112200,9365476500,21350,21250,21350,21250,853
|
|
20241217,112100,9347304950,21250,21200,21300,21200,1285
|
|
20241217,112000,9320021150,21250,21100,21250,21050,940
|
|
20241217,111900,9300137000,21150,21150,21200,21050,547
|
|
20241217,111800,9288584050,21150,21100,21200,21100,1102
|
|
20241217,111700,9265264200,21050,21200,21200,21050,516
|
|
20241217,111600,9254362350,21200,21150,21250,21100,964
|
|
20241217,111500,9233944450,21150,21150,21200,21100,1033
|
|
20241217,111400,9212104500,21150,21150,21150,21100,475
|
|
20241217,111300,9202064350,21150,21000,21150,21000,1381
|
|
20241217,111200,9172986150,21000,21000,21050,21000,605
|
|
20241217,111100,9160273100,21050,21100,21100,21000,470
|
|
20241217,111000,9150398450,21000,21100,21200,21000,875
|
|
20241217,110900,9131969450,21100,21200,21200,21100,985
|
|
20241217,110800,9111110300,21200,21050,21200,21050,1090
|
|
20241217,110700,9088078700,21100,21000,21150,21000,500
|
|
20241217,110600,9077536950,21050,21150,21150,21000,1034
|
|
20241217,110500,9055750700,21150,21200,21200,21100,614
|
|
20241217,110400,9042768100,21200,21150,21200,21150,874
|
|
20241217,110300,9024274100,21150,21100,21200,21100,891
|
|
20241217,110200,9005459050,21200,21100,21200,21000,983
|
|
20241217,110100,8984702150,21000,21100,21150,21000,783
|
|
20241217,110000,8968223600,21150,21100,21250,21050,984
|
|
20241217,105900,8947432000,21150,21200,21250,21150,989
|
|
20241217,105800,8926483350,21200,20950,21200,20950,1142
|
|
20241217,105700,8902385450,21000,21000,21050,20950,2772
|
|
20241217,105600,8844231350,21000,21050,21100,21000,703
|
|
20241217,105500,8829439700,21100,21150,21150,21050,1039
|
|
20241217,105400,8807512750,21100,21150,21150,21100,743
|
|
20241217,105300,8791813200,21150,21150,21150,21000,934
|
|
20241217,105200,8772084300,21150,21100,21150,21000,1219
|
|
20241217,105100,8746402650,21150,21200,21350,21150,4841
|
|
20241217,105000,8643631350,21200,21100,21250,21100,2449
|
|
20241217,104900,8591760850,21050,20900,21050,20900,2728
|
|
20241217,104800,8534422050,20900,20900,20950,20900,1242
|
|
20241217,104700,8508427350,20900,20950,20950,20850,1068
|
|
20241217,104600,8486084050,20950,20850,20950,20800,1968
|
|
20241217,104500,8444954500,20800,20800,20850,20700,1074
|
|
20241217,104400,8422677300,20800,20700,20800,20700,655
|
|
20241217,104300,8409104000,20700,20650,20750,20650,1029
|
|
20241217,104200,8387829500,20650,20850,20850,20650,6759
|
|
20241217,104100,8247650300,20850,20900,20900,20750,1961
|
|
20241217,104000,8206841700,20900,20750,20900,20750,4844
|
|
20241217,103900,8105688300,20800,20750,20900,20700,2315
|
|
20241217,103800,8057538000,20750,20650,20750,20650,1394
|
|
20241217,103700,8028681350,20650,20500,20700,20500,1202
|
|
20241217,103600,8003883100,20500,20600,20650,20500,1671
|
|
20241217,103500,7969524300,20600,20500,20600,20500,5262
|
|
20241217,103400,7861629450,20500,20350,20500,20300,5039
|
|
20241217,103300,7758800600,20300,20350,20400,20300,1130
|
|
20241217,103200,7735841450,20350,20350,20400,20350,919
|
|
20241217,103100,7717122700,20400,20350,20400,20350,459
|
|
20241217,103000,7707776750,20350,20450,20450,20350,582
|
|
20241217,102900,7695919750,20400,20450,20500,20350,603
|
|
20241217,102800,7683600400,20400,20400,20450,20350,2005
|
|
20241217,102700,7642731300,20350,20300,20400,20300,2259
|
|
20241217,102600,7596758250,20300,20400,20400,20300,1749
|
|
20241217,102500,7561154050,20350,20450,20450,20350,9551
|
|
20241217,102400,7366565300,20450,20550,20600,20450,1268
|
|
20241217,102300,7340518950,20600,20400,20600,20400,3470
|
|
20241217,102200,7269257650,20500,20400,20500,20300,2080
|
|
20241217,102100,7226842300,20300,20400,20450,20300,2467
|
|
20241217,102000,7176569350,20400,20250,20450,20250,6747
|
|
20241217,101900,7039314150,20350,20400,20400,20200,6755
|
|
20241217,101800,6902245600,20500,20550,20550,20350,10211
|
|
20241217,101700,6693419300,20550,20750,20750,20550,6148
|
|
20241217,101600,6566587150,20700,20800,20800,20700,7324
|
|
20241217,101500,6414862050,20750,20750,20800,20750,656
|
|
20241217,101400,6401247450,20750,20750,20800,20750,2762
|
|
20241217,101300,6343924200,20750,20750,20750,20700,1078
|
|
20241217,101200,6321581600,20800,20800,20800,20700,5069
|
|
20241217,101100,6216423300,20800,20800,20800,20750,528
|
|
20241217,101000,6205462750,20800,20800,20850,20800,892
|
|
20241217,100900,6186887700,20800,20850,20850,20800,567
|
|
20241217,100800,6175085950,20850,20800,20850,20800,1267
|
|
20241217,100700,6148732050,20850,20900,20900,20750,583
|
|
20241217,100600,6136610250,20800,20750,20900,20750,1681
|
|
20241217,100500,6101694750,20800,20900,20950,20800,4032
|
|
20241217,100400,6017556700,20900,20900,20950,20900,1600
|
|
20241217,100300,5984111700,20850,20800,20900,20800,1568
|
|
20241217,100200,5951422350,20850,20750,20850,20700,3122
|
|
20241217,100100,5886638450,20750,20750,20750,20750,0
|
|
20241217,100000,5886638450,20750,20750,20800,20750,1492
|
|
20241217,095900,5855666700,20750,20800,20850,20750,5144
|
|
20241217,095800,5748792650,20850,20850,20900,20800,1342
|
|
20241217,095700,5720817300,20850,20850,20900,20800,4164
|
|
20241217,095600,5634045100,20900,20950,20950,20850,1696
|
|
20241217,095500,5598615150,20900,20900,20950,20900,2039
|
|
20241217,095400,5555996000,21000,21000,21050,20900,3544
|
|
20241217,095300,5481671450,21000,21050,21100,21000,1843
|
|
20241217,095200,5442933250,21100,21050,21100,21000,1236
|
|
20241217,095100,5416922650,21000,20950,21000,20900,3147
|
|
20241217,095000,5351004450,20900,20950,21000,20900,3156
|
|
20241217,094900,5284924400,20950,20950,21000,20900,5177
|
|
20241217,094800,5176595200,20900,21050,21100,20900,6545
|
|
20241217,094700,5039260500,21050,21400,21400,21000,10342
|
|
20241217,094600,4820757000,21400,21400,21450,21300,3209
|
|
20241217,094500,4752139350,21300,21300,21300,21200,759
|
|
20241217,094400,4735996000,21300,21150,21400,21150,1792
|
|
20241217,094300,4697816250,21250,21250,21300,21100,5069
|
|
20241217,094200,4590428400,21250,21150,21250,21150,3108
|
|
20241217,094100,4524555450,21100,21100,21200,21100,839
|
|
20241217,094000,4506846050,21150,21150,21150,21100,1981
|
|
20241217,093900,4465000300,21150,21150,21250,21100,2409
|
|
20241217,093800,4414094850,21250,21250,21400,21150,1517
|
|
20241217,093700,4381928900,21250,21450,21450,21250,2769
|
|
20241217,093600,4322826850,21400,21600,21650,21400,4541
|
|
20241217,093500,4225402800,21600,21450,21600,21350,5002
|
|
20241217,093400,4117925850,21350,21350,21400,21250,3220
|
|
20241217,093300,4049289100,21350,21250,21450,21250,2603
|
|
20241217,093200,3993740100,21150,21100,21250,21000,3352
|
|
20241217,093100,3922949650,21150,20950,21150,20900,3303
|
|
20241217,093000,3853637050,20950,21050,21100,20900,5366
|
|
20241217,092900,3741123200,21000,21150,21150,21000,7261
|
|
20241217,092800,3588362050,21100,21150,21150,21000,8486
|
|
20241217,092700,3409719350,21150,21200,21250,21100,3274
|
|
20241217,092600,3340431050,21200,21100,21250,21000,10370
|
|
20241217,092500,3121806700,21100,21250,21250,21050,8940
|
|
20241217,092400,2932728950,21250,21300,21400,21250,2989
|
|
20241217,092300,2869189250,21300,21450,21500,21300,2418
|
|
20241217,092200,2817534000,21450,21300,21450,21200,5703
|
|
20241217,092100,2696333600,21250,21350,21400,21250,3461
|
|
20241217,092000,2622524850,21300,21550,21600,21300,2961
|
|
20241217,091900,2559141250,21450,21450,21550,21350,5565
|
|
20241217,091800,2439755600,21300,21500,21550,21250,5037
|
|
20241217,091700,2332113700,21400,21450,21550,21200,14828
|
|
20241217,091600,2016114700,21450,21600,21600,21400,13579
|
|
20241217,091500,1724347600,21600,21750,21800,21600,6327
|
|
20241217,091400,1587086500,21750,21650,21850,21600,4374
|
|
20241217,091300,1492188850,21650,22000,22000,21600,14110
|
|
20241217,091200,1184731000,22000,22150,22150,22000,5114
|
|
20241217,091100,1071892000,22150,22100,22200,22100,268
|
|
20241217,091000,1065953950,22100,22350,22350,22050,3303
|
|
20241217,090900,992702550,22300,22250,22300,22200,2572
|
|
20241217,090800,935437350,22300,22100,22300,22000,5067
|
|
20241217,090700,823557750,22100,22150,22200,22000,4522
|
|
20241217,090600,723576700,22150,22350,22350,22150,7258
|
|
20241217,090500,562399450,22300,22350,22400,22300,3326
|
|
20241217,090400,487952950,22350,22400,22400,22300,8440
|
|
20241217,090300,299322000,22400,22750,22750,22400,8749
|
|
20241217,090200,102236400,22750,22850,22850,22750,2586
|
|
20241217,090100,43319200,22850,22900,22900,22850,798
|
|
20241217,090000,25063300,22900,23000,23000,22900,1089
|