593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,184900,21432526250,22000,22000,22000,22000,0
|
|
20241203,184800,21432526250,22000,22000,22000,22000,0
|
|
20241203,184700,21432526250,22000,22000,22000,22000,0
|
|
20241203,184600,21432526250,22000,22000,22000,22000,0
|
|
20241203,184500,21432526250,22000,22000,22000,22000,0
|
|
20241203,184400,21432526250,22000,22000,22000,22000,0
|
|
20241203,184300,21432526250,22000,22000,22000,22000,0
|
|
20241203,184200,21432526250,22000,22000,22000,22000,0
|
|
20241203,184100,21432526250,22000,22000,22000,22000,0
|
|
20241203,184000,21432526250,22000,22000,22000,22000,0
|
|
20241203,183900,21432526250,22000,22000,22000,22000,0
|
|
20241203,183800,21432526250,22000,22000,22000,22000,0
|
|
20241203,183700,21432526250,22000,22000,22000,22000,0
|
|
20241203,183600,21432526250,22000,22000,22000,22000,0
|
|
20241203,183500,21432526250,22000,22000,22000,22000,0
|
|
20241203,183400,21432526250,22000,22000,22000,22000,0
|
|
20241203,183300,21432526250,22000,22000,22000,22000,0
|
|
20241203,183200,21432526250,22000,22000,22000,22000,0
|
|
20241203,183100,21432526250,22000,22000,22000,22000,0
|
|
20241203,183000,21432526250,22000,22000,22000,22000,0
|
|
20241203,182900,21432526250,22000,22000,22000,22000,0
|
|
20241203,182800,21432526250,22000,22000,22000,22000,0
|
|
20241203,182700,21432526250,22000,22000,22000,22000,0
|
|
20241203,182600,21432526250,22000,22000,22000,22000,0
|
|
20241203,182500,21432526250,22000,22000,22000,22000,0
|
|
20241203,182400,21432526250,22000,22000,22000,22000,0
|
|
20241203,182300,21432526250,22000,22000,22000,22000,0
|
|
20241203,182200,21432526250,22000,22000,22000,22000,0
|
|
20241203,182100,21432526250,22000,22000,22000,22000,0
|
|
20241203,182000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,181900,21432526250,22000,22000,22000,22000,0
|
|
20241203,181800,21432526250,22000,22000,22000,22000,0
|
|
20241203,181700,21432526250,22000,22000,22000,22000,0
|
|
20241203,181600,21432526250,22000,22000,22000,22000,0
|
|
20241203,181500,21432526250,22000,22000,22000,22000,0
|
|
20241203,181400,21432526250,22000,22000,22000,22000,0
|
|
20241203,181300,21432526250,22000,22000,22000,22000,0
|
|
20241203,181200,21432526250,22000,22000,22000,22000,0
|
|
20241203,181100,21432526250,22000,22000,22000,22000,0
|
|
20241203,181000,21432526250,22000,22000,22000,22000,0
|
|
20241203,180900,21432526250,22000,22000,22000,22000,0
|
|
20241203,180800,21432526250,22000,22000,22000,22000,0
|
|
20241203,180700,21432526250,22000,22000,22000,22000,0
|
|
20241203,180600,21432526250,22000,22000,22000,22000,0
|
|
20241203,180500,21432526250,22000,22000,22000,22000,0
|
|
20241203,180400,21432526250,22000,22000,22000,22000,0
|
|
20241203,180300,21432526250,22000,22000,22000,22000,0
|
|
20241203,180200,21432526250,22000,22000,22000,22000,0
|
|
20241203,180100,21432526250,22000,22000,22000,22000,0
|
|
20241203,180000,21432526250,22000,22000,22000,22000,0
|
|
20241203,175900,21432526250,22000,22000,22000,22000,0
|
|
20241203,175800,21432526250,22000,22000,22000,22000,0
|
|
20241203,175700,21432526250,22000,22000,22000,22000,0
|
|
20241203,175600,21432526250,22000,22000,22000,22000,0
|
|
20241203,175500,21432526250,22000,22000,22000,22000,0
|
|
20241203,175400,21432526250,22000,22000,22000,22000,0
|
|
20241203,175300,21432526250,22000,22000,22000,22000,0
|
|
20241203,175200,21432526250,22000,22000,22000,22000,0
|
|
20241203,175100,21432526250,22000,22000,22000,22000,0
|
|
20241203,175000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,174900,21432526250,22000,22000,22000,22000,0
|
|
20241203,174800,21432526250,22000,22000,22000,22000,0
|
|
20241203,174700,21432526250,22000,22000,22000,22000,0
|
|
20241203,174600,21432526250,22000,22000,22000,22000,0
|
|
20241203,174500,21432526250,22000,22000,22000,22000,0
|
|
20241203,174400,21432526250,22000,22000,22000,22000,0
|
|
20241203,174300,21432526250,22000,22000,22000,22000,0
|
|
20241203,174200,21432526250,22000,22000,22000,22000,0
|
|
20241203,174100,21432526250,22000,22000,22000,22000,0
|
|
20241203,174000,21432526250,22000,22000,22000,22000,0
|
|
20241203,173900,21432526250,22000,22000,22000,22000,0
|
|
20241203,173800,21432526250,22000,22000,22000,22000,0
|
|
20241203,173700,21432526250,22000,22000,22000,22000,0
|
|
20241203,173600,21432526250,22000,22000,22000,22000,0
|
|
20241203,173500,21432526250,22000,22000,22000,22000,0
|
|
20241203,173400,21432526250,22000,22000,22000,22000,0
|
|
20241203,173300,21432526250,22000,22000,22000,22000,0
|
|
20241203,173200,21432526250,22000,22000,22000,22000,0
|
|
20241203,173100,21432526250,22000,22000,22000,22000,0
|
|
20241203,173000,21432526250,22000,22000,22000,22000,0
|
|
20241203,172900,21432526250,22000,22000,22000,22000,0
|
|
20241203,172800,21432526250,22000,22000,22000,22000,0
|
|
20241203,172700,21432526250,22000,22000,22000,22000,0
|
|
20241203,172600,21432526250,22000,22000,22000,22000,0
|
|
20241203,172500,21432526250,22000,22000,22000,22000,0
|
|
20241203,172400,21432526250,22000,22000,22000,22000,0
|
|
20241203,172300,21432526250,22000,22000,22000,22000,0
|
|
20241203,172200,21432526250,22000,22000,22000,22000,0
|
|
20241203,172100,21432526250,22000,22000,22000,22000,0
|
|
20241203,172000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,171900,21432526250,22000,22000,22000,22000,0
|
|
20241203,171800,21432526250,22000,22000,22000,22000,0
|
|
20241203,171700,21432526250,22000,22000,22000,22000,0
|
|
20241203,171600,21432526250,22000,22000,22000,22000,0
|
|
20241203,171500,21432526250,22000,22000,22000,22000,0
|
|
20241203,171400,21432526250,22000,22000,22000,22000,0
|
|
20241203,171300,21432526250,22000,22000,22000,22000,0
|
|
20241203,171200,21432526250,22000,22000,22000,22000,0
|
|
20241203,171100,21432526250,22000,22000,22000,22000,0
|
|
20241203,171000,21432526250,22000,22000,22000,22000,0
|
|
20241203,170900,21432526250,22000,22000,22000,22000,0
|
|
20241203,170800,21432526250,22000,22000,22000,22000,0
|
|
20241203,170700,21432526250,22000,22000,22000,22000,0
|
|
20241203,170600,21432526250,22000,22000,22000,22000,0
|
|
20241203,170500,21432526250,22000,22000,22000,22000,0
|
|
20241203,170400,21432526250,22000,22000,22000,22000,0
|
|
20241203,170300,21432526250,22000,22000,22000,22000,0
|
|
20241203,170200,21432526250,22000,22000,22000,22000,0
|
|
20241203,170100,21432526250,22000,22000,22000,22000,0
|
|
20241203,170000,21432526250,22000,22000,22000,22000,0
|
|
20241203,165900,21432526250,22000,22000,22000,22000,0
|
|
20241203,165800,21432526250,22000,22000,22000,22000,0
|
|
20241203,165700,21432526250,22000,22000,22000,22000,0
|
|
20241203,165600,21432526250,22000,22000,22000,22000,0
|
|
20241203,165500,21432526250,22000,22000,22000,22000,0
|
|
20241203,165400,21432526250,22000,22000,22000,22000,0
|
|
20241203,165300,21432526250,22000,22000,22000,22000,0
|
|
20241203,165200,21432526250,22000,22000,22000,22000,0
|
|
20241203,165100,21432526250,22000,22000,22000,22000,0
|
|
20241203,165000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,164900,21432526250,22000,22000,22000,22000,0
|
|
20241203,164800,21432526250,22000,22000,22000,22000,0
|
|
20241203,164700,21432526250,22000,22000,22000,22000,0
|
|
20241203,164600,21432526250,22000,22000,22000,22000,0
|
|
20241203,164500,21432526250,22000,22000,22000,22000,0
|
|
20241203,164400,21432526250,22000,22000,22000,22000,0
|
|
20241203,164300,21432526250,22000,22000,22000,22000,0
|
|
20241203,164200,21432526250,22000,22000,22000,22000,0
|
|
20241203,164100,21432526250,22000,22000,22000,22000,0
|
|
20241203,164000,21432526250,22000,22000,22000,22000,0
|
|
20241203,163900,21432526250,22000,22000,22000,22000,0
|
|
20241203,163800,21432526250,22000,22000,22000,22000,0
|
|
20241203,163700,21432526250,22000,22000,22000,22000,0
|
|
20241203,163600,21432526250,22000,22000,22000,22000,0
|
|
20241203,163500,21432526250,22000,22000,22000,22000,0
|
|
20241203,163400,21432526250,22000,22000,22000,22000,0
|
|
20241203,163300,21432526250,22000,22000,22000,22000,0
|
|
20241203,163200,21432526250,22000,22000,22000,22000,0
|
|
20241203,163100,21432526250,22000,22000,22000,22000,0
|
|
20241203,163000,21432526250,22000,22000,22000,22000,0
|
|
20241203,162900,21432526250,22000,22000,22000,22000,0
|
|
20241203,162800,21432526250,22000,22000,22000,22000,0
|
|
20241203,162700,21432526250,22000,22000,22000,22000,0
|
|
20241203,162600,21432526250,22000,22000,22000,22000,0
|
|
20241203,162500,21432526250,22000,22000,22000,22000,0
|
|
20241203,162400,21432526250,22000,22000,22000,22000,0
|
|
20241203,162300,21432526250,22000,22000,22000,22000,0
|
|
20241203,162200,21432526250,22000,22000,22000,22000,0
|
|
20241203,162100,21432526250,22000,22000,22000,22000,0
|
|
20241203,162000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,161900,21432526250,22000,22000,22000,22000,0
|
|
20241203,161800,21432526250,22000,22000,22000,22000,0
|
|
20241203,161700,21432526250,22000,22000,22000,22000,0
|
|
20241203,161600,21432526250,22000,22000,22000,22000,0
|
|
20241203,161500,21432526250,22000,22000,22000,22000,0
|
|
20241203,161400,21432526250,22000,22000,22000,22000,0
|
|
20241203,161300,21432526250,22000,22000,22000,22000,0
|
|
20241203,161200,21432526250,22000,22000,22000,22000,0
|
|
20241203,161100,21432526250,22000,22000,22000,22000,0
|
|
20241203,161000,21432526250,22000,22000,22000,22000,0
|
|
20241203,160900,21432526250,22000,22000,22000,22000,0
|
|
20241203,160800,21432526250,22000,22000,22000,22000,0
|
|
20241203,160700,21432526250,22000,22000,22000,22000,0
|
|
20241203,160600,21432526250,22000,22000,22000,22000,0
|
|
20241203,160500,21432526250,22000,22000,22000,22000,0
|
|
20241203,160400,21432526250,22000,22000,22000,22000,0
|
|
20241203,160300,21432526250,22000,22000,22000,22000,0
|
|
20241203,160200,21432526250,22000,22000,22000,22000,0
|
|
20241203,160100,21432526250,22000,22000,22000,22000,0
|
|
20241203,160000,21432526250,22000,22000,22000,22000,0
|
|
20241203,155900,21432526250,22000,22000,22000,22000,0
|
|
20241203,155800,21432526250,22000,22000,22000,22000,0
|
|
20241203,155700,21432526250,22000,22000,22000,22000,0
|
|
20241203,155600,21432526250,22000,22000,22000,22000,0
|
|
20241203,155500,21432526250,22000,22000,22000,22000,0
|
|
20241203,155400,21432526250,22000,22000,22000,22000,0
|
|
20241203,155300,21432526250,22000,22000,22000,22000,0
|
|
20241203,155200,21432526250,22000,22000,22000,22000,0
|
|
20241203,155100,21432526250,22000,22000,22000,22000,0
|
|
20241203,155000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,154900,21432526250,22000,22000,22000,22000,0
|
|
20241203,154800,21432526250,22000,22000,22000,22000,0
|
|
20241203,154700,21432526250,22000,22000,22000,22000,0
|
|
20241203,154600,21432526250,22000,22000,22000,22000,0
|
|
20241203,154500,21432526250,22000,22000,22000,22000,0
|
|
20241203,154400,21432526250,22000,22000,22000,22000,0
|
|
20241203,154300,21432526250,22000,22000,22000,22000,0
|
|
20241203,154200,21432526250,22000,22000,22000,22000,0
|
|
20241203,154100,21432526250,22000,22000,22000,22000,0
|
|
20241203,154000,21432526250,22000,22000,22000,22000,0
|
|
20241203,153900,21432526250,22000,22000,22000,22000,0
|
|
20241203,153800,21432526250,22000,22000,22000,22000,0
|
|
20241203,153700,21432526250,22000,22000,22000,22000,0
|
|
20241203,153600,21432526250,22000,22000,22000,22000,0
|
|
20241203,153500,21432526250,22000,22000,22000,22000,0
|
|
20241203,153400,21432526250,22000,22000,22000,22000,0
|
|
20241203,153300,21432526250,22000,22000,22000,22000,0
|
|
20241203,153200,21432526250,22000,22000,22000,22000,0
|
|
20241203,153100,21432526250,22000,22000,22000,22000,0
|
|
20241203,153000,21432526250,22000,22000,22000,22000,10382
|
|
20241203,152900,21204122250,22050,22050,22050,22050,0
|
|
20241203,152800,21204122250,22050,22050,22050,22050,0
|
|
20241203,152700,21204122250,22050,22050,22050,22050,0
|
|
20241203,152600,21204122250,22050,22050,22050,22050,0
|
|
20241203,152500,21204122250,22050,22050,22050,22050,0
|
|
20241203,152400,21204122250,22050,22050,22050,22050,0
|
|
20241203,152300,21204122250,22050,22050,22050,22050,0
|
|
20241203,152200,21204122250,22050,22050,22050,22050,0
|
|
20241203,152100,21204122250,22050,22050,22050,22050,0
|
|
20241203,152000,21204122250,22050,22050,22050,22050,0
|
|
20241203,151900,21204122250,22050,22000,22050,21950,9763
|
|
20241203,151800,20989344400,21950,21850,21950,21850,7160
|
|
20241203,151700,20832442850,21900,21800,21900,21800,4667
|
|
20241203,151600,20730488450,21800,21800,21800,21750,1995
|
|
20241203,151500,20687077750,21800,21800,21850,21750,9756
|
|
20241203,151400,20474372800,21850,21850,21900,21800,4765
|
|
20241203,151300,20370279450,21900,21900,21900,21850,962
|
|
20241203,151200,20349242600,21900,21850,21900,21850,1361
|
|
20241203,151100,20319448850,21900,21900,21900,21850,1825
|
|
20241203,151000,20279555800,21850,21800,21900,21800,1719
|
|
20241203,150900,20242010550,21850,21850,21850,21800,5212
|
|
20241203,150800,20128299550,21850,21900,21900,21850,2703
|
|
20241203,150700,20069227000,21900,21900,21900,21850,812
|
|
20241203,150600,20051461450,21900,21900,21950,21850,3897
|
|
20241203,150500,19966129700,21950,21950,22000,21900,837
|
|
20241203,150400,19947747050,22000,21950,22000,21900,1752
|
|
20241203,150300,19909348000,22000,21950,22050,21950,2068
|
|
20241203,150200,19863928750,22050,22050,22050,22000,1833
|
|
20241203,150100,19823572750,22000,22000,22050,21950,1445
|
|
20241203,150000,19791761900,22000,22000,22000,21950,1425
|
|
20241203,145900,19760441500,22000,22000,22000,21950,1372
|
|
20241203,145800,19730265050,22000,22000,22050,21950,2931
|
|
20241203,145700,19665780700,22000,22000,22050,22000,545
|
|
20241203,145600,19653785100,22000,22000,22050,22000,360
|
|
20241203,145500,19645858700,22000,22000,22050,22000,1057
|
|
20241203,145400,19622558400,22050,22050,22050,22000,1961
|
|
20241203,145300,19579346350,22050,22000,22050,21950,2143
|
|
20241203,145200,19532200400,22000,22000,22000,22000,745
|
|
20241203,145100,19515810400,22000,21900,22000,21900,2392
|
|
20241203,145000,19463330250,21950,22000,22000,21950,3237
|
|
20241203,144900,19392271600,22000,21950,22000,21950,371
|
|
20241203,144800,19384123850,22000,21950,22000,21950,1797
|
|
20241203,144700,19344677650,21950,21900,21950,21900,390
|
|
20241203,144600,19336125400,21950,21900,21950,21900,434
|
|
20241203,144500,19326599800,21950,21950,21950,21900,426
|
|
20241203,144400,19317251650,21950,21900,21950,21850,4029
|
|
20241203,144300,19229015950,21850,21850,21900,21800,1866
|
|
20241203,144200,19188252500,21850,21850,21900,21850,796
|
|
20241203,144100,19170858050,21900,21850,21900,21850,889
|
|
20241203,144000,19151428800,21850,21850,21850,21850,758
|
|
20241203,143900,19134866500,21800,21850,21850,21800,1100
|
|
20241203,143800,19110852300,21900,21900,21900,21850,320
|
|
20241203,143700,19103857600,21850,21850,21900,21850,498
|
|
20241203,143600,19092974950,21850,21850,21900,21850,963
|
|
20241203,143500,19071901550,21850,21900,21900,21850,2712
|
|
20241203,143400,19012627350,21900,21850,21900,21850,268
|
|
20241203,143300,19006762850,21900,21900,21900,21850,318
|
|
20241203,143200,18999799650,21900,21900,21900,21850,2192
|
|
20241203,143100,18951896500,21900,21850,21900,21850,324
|
|
20241203,143000,18944812900,21900,21900,21900,21850,1876
|
|
20241203,142900,18903782000,21900,21850,21900,21850,394
|
|
20241203,142800,18895166650,21850,21900,21900,21850,550
|
|
20241203,142700,18883142950,21900,21900,21900,21850,140
|
|
20241203,142600,18880078700,21900,21900,21900,21850,269
|
|
20241203,142500,18874192600,21900,21900,21900,21900,66
|
|
20241203,142400,18872747200,21850,21900,21900,21850,330
|
|
20241203,142300,18865532200,21900,21900,21900,21850,426
|
|
20241203,142200,18856204100,21900,21900,21900,21850,269
|
|
20241203,142100,18850323450,21900,21900,21900,21850,282
|
|
20241203,142000,18844156200,21850,21900,21950,21850,317
|
|
20241203,141900,18837212750,21950,21950,21950,21900,2904
|
|
20241203,141800,18773590850,21950,21950,21950,21900,319
|
|
20241203,141700,18766594100,21950,21950,21950,21900,477
|
|
20241203,141600,18756130900,21950,21950,21950,21900,280
|
|
20241203,141500,18749993750,21900,21950,21950,21900,581
|
|
20241203,141400,18737265100,21950,21950,21950,21900,98
|
|
20241203,141300,18735114300,21950,21950,21950,21900,640
|
|
20241203,141200,18721091800,21900,21950,21950,21900,575
|
|
20241203,141100,18708486250,21950,21950,21950,21900,86
|
|
20241203,141000,18706598700,21950,21950,22000,21950,662
|
|
20241203,140900,18692066200,21950,21950,22000,21950,2488
|
|
20241203,140800,18637445650,21900,21900,21950,21900,417
|
|
20241203,140700,18628312000,21850,21900,21900,21800,2738
|
|
20241203,140600,18568526950,21900,21900,21900,21850,1384
|
|
20241203,140500,18538224350,21900,21850,21900,21850,243
|
|
20241203,140400,18532903700,21900,21850,21900,21850,1636
|
|
20241203,140300,18497146400,21900,21900,21900,21900,1002
|
|
20241203,140200,18475202600,21900,21850,21900,21800,6166
|
|
20241203,140100,18340477250,21850,21850,21900,21800,2382
|
|
20241203,140000,18288493400,21900,21900,21900,21850,489
|
|
20241203,135900,18277800800,21900,21900,21900,21850,85
|
|
20241203,135800,18275939350,21900,21900,21900,21850,634
|
|
20241203,135700,18262070600,21900,21900,21900,21850,305
|
|
20241203,135600,18255403650,21900,21900,21900,21850,831
|
|
20241203,135500,18237219850,21900,21900,21900,21850,421
|
|
20241203,135400,18228007900,21900,21850,21900,21850,320
|
|
20241203,135300,18221010700,21900,21900,21900,21850,307
|
|
20241203,135200,18214297400,21900,21800,21900,21800,1188
|
|
20241203,135100,18188346700,21750,21850,21850,21750,1155
|
|
20241203,135000,18163161100,21850,21850,21850,21850,896
|
|
20241203,134900,18143583500,21850,21850,21850,21850,66
|
|
20241203,134800,18142141400,21850,21800,21850,21800,861
|
|
20241203,134700,18123370250,21800,21850,21850,21800,1413
|
|
20241203,134600,18092563800,21800,21850,21850,21800,861
|
|
20241203,134500,18073771450,21850,21900,21900,21850,2015
|
|
20241203,134400,18029703450,21900,21850,21900,21850,346
|
|
20241203,134300,18022128350,21900,21900,21900,21850,1288
|
|
20241203,134200,17993952750,21850,21850,21900,21850,46
|
|
20241203,134100,17992947500,21850,21800,21850,21800,2444
|
|
20241203,134000,17939651050,21850,21850,21850,21800,221
|
|
20241203,133900,17934823800,21850,21850,21850,21800,394
|
|
20241203,133800,17926220900,21850,21850,21850,21850,78
|
|
20241203,133700,17924516600,21850,21800,21850,21800,854
|
|
20241203,133600,17905879200,21800,21850,21850,21800,122
|
|
20241203,133500,17903214450,21850,21850,21850,21800,156
|
|
20241203,133400,17899808050,21850,21800,21850,21800,550
|
|
20241203,133300,17887808300,21800,21850,21850,21750,6534
|
|
20241203,133200,17745427450,21850,21850,21850,21850,86
|
|
20241203,133100,17743548350,21850,21850,21850,21800,623
|
|
20241203,133000,17729940800,21850,21850,21850,21850,1085
|
|
20241203,132900,17706233550,21900,21900,21900,21850,92
|
|
20241203,132800,17704221250,21900,21950,21950,21900,2153
|
|
20241203,132700,17656998500,21950,21900,21950,21900,1076
|
|
20241203,132600,17633432650,21900,21900,21950,21900,327
|
|
20241203,132500,17626269400,21900,21900,21950,21900,1251
|
|
20241203,132400,17598858150,21900,21950,21950,21900,537
|
|
20241203,132300,17587079800,21950,21850,21950,21850,6886
|
|
20241203,132200,17436319700,21900,21800,21900,21800,481
|
|
20241203,132100,17425809300,21800,21800,21800,21750,3519
|
|
20241203,132000,17349239350,21800,21800,21850,21800,1826
|
|
20241203,131900,17309432350,21800,21850,21850,21800,126
|
|
20241203,131800,17306679900,21800,21850,21850,21800,564
|
|
20241203,131700,17294358300,21850,21850,21850,21800,1445
|
|
20241203,131600,17262852000,21850,21800,21850,21800,1016
|
|
20241203,131500,17240698950,21850,21800,21850,21800,682
|
|
20241203,131400,17225806900,21850,21750,21850,21750,1384
|
|
20241203,131300,17195653250,21800,21850,21850,21800,5097
|
|
20241203,131200,17084536400,21850,21850,21850,21800,1338
|
|
20241203,131100,17055306100,21800,21900,21900,21800,904
|
|
20241203,131000,17035559900,21900,21850,21900,21800,164
|
|
20241203,130900,17031974050,21850,21800,21850,21800,798
|
|
20241203,130800,17014543550,21850,21800,21850,21800,748
|
|
20241203,130700,16998225250,21850,21850,21850,21800,291
|
|
20241203,130600,16991871350,21850,21850,21850,21800,625
|
|
20241203,130500,16978230700,21850,21850,21850,21850,309
|
|
20241203,130400,16971479050,21800,21850,21900,21800,632
|
|
20241203,130300,16957693500,21850,21900,21900,21800,639
|
|
20241203,130200,16943735950,21900,21900,21950,21850,227
|
|
20241203,130100,16938764250,21850,21900,21900,21850,855
|
|
20241203,130000,16920050350,21900,21850,21900,21850,835
|
|
20241203,125900,16901776700,21850,21900,21900,21800,181
|
|
20241203,125800,16897822450,21900,21900,21900,21850,1899
|
|
20241203,125700,16856323150,21900,21950,22000,21900,2585
|
|
20241203,125600,16799643750,22000,21950,22000,21950,621
|
|
20241203,125500,16786009050,21950,21900,21950,21900,342
|
|
20241203,125400,16778513600,21950,21900,21950,21850,12736
|
|
20241203,125300,16500165250,21950,21950,21950,21850,715
|
|
20241203,125200,16484510000,21950,21950,21950,21900,2413
|
|
20241203,125100,16431649200,21900,21900,21950,21850,1425
|
|
20241203,125000,16400445100,21900,21850,21900,21850,557
|
|
20241203,124900,16388265250,21900,21900,21900,21800,578
|
|
20241203,124800,16375619000,21800,21800,21800,21750,16478
|
|
20241203,124700,16017160500,21800,21800,21800,21750,361
|
|
20241203,124600,16009295850,21800,21750,21800,21750,1562
|
|
20241203,124500,15975312450,21750,21800,21800,21750,1822
|
|
20241203,124400,15935674900,21800,21750,21800,21750,3578
|
|
20241203,124300,15857848800,21750,21850,21900,21750,8968
|
|
20241203,124200,15662213100,21900,21900,21900,21850,119
|
|
20241203,124100,15659609250,21850,21850,21900,21850,2100
|
|
20241203,124000,15613722850,21900,21900,21900,21850,2524
|
|
20241203,123900,15558546750,21900,21900,21900,21850,378
|
|
20241203,123800,15550275250,21900,21900,21950,21850,2452
|
|
20241203,123700,15496589700,21950,21950,21950,21900,212
|
|
20241203,123600,15491943000,21950,21950,21950,21950,667
|
|
20241203,123500,15477302350,21950,21950,21950,21950,698
|
|
20241203,123400,15461981250,21950,21900,21950,21900,227
|
|
20241203,123300,15457003300,21900,21950,21950,21900,344
|
|
20241203,123200,15449455800,21950,21950,22000,21900,1113
|
|
20241203,123100,15425034900,21850,21900,22000,21850,1835
|
|
20241203,123000,15384893500,21900,21950,22000,21900,1593
|
|
20241203,122900,15349949550,21950,22000,22000,21950,382
|
|
20241203,122800,15341547050,22000,22050,22050,22000,408
|
|
20241203,122700,15332567750,22050,22000,22050,22000,790
|
|
20241203,122600,15315183800,22000,22050,22050,22000,1102
|
|
20241203,122500,15290924350,22050,22100,22100,22000,780
|
|
20241203,122400,15273723000,22100,22050,22100,22050,871
|
|
20241203,122300,15254506450,22050,22150,22150,22050,4223
|
|
20241203,122200,15161207800,22150,22150,22150,22100,725
|
|
20241203,122100,15145155200,22150,22150,22150,22100,481
|
|
20241203,122000,15134502550,22150,22150,22150,22150,390
|
|
20241203,121900,15125864050,22100,22150,22150,22100,756
|
|
20241203,121800,15109147150,22150,22050,22150,22050,638
|
|
20241203,121700,15095050450,22100,22100,22150,22050,344
|
|
20241203,121600,15087451600,22100,22150,22200,22100,2097
|
|
20241203,121500,15041055750,22200,22150,22200,22100,2849
|
|
20241203,121400,14977952850,22150,22150,22150,22100,375
|
|
20241203,121300,14969652000,22150,22100,22150,22050,1719
|
|
20241203,121200,14931676100,22150,22150,22150,22100,361
|
|
20241203,121100,14923687550,22150,22150,22150,22100,371
|
|
20241203,121000,14915473900,22150,22150,22150,22050,1718
|
|
20241203,120900,14877554750,22150,22150,22150,22050,1260
|
|
20241203,120800,14849677850,22150,22100,22150,22050,2177
|
|
20241203,120700,14801618200,22150,22100,22150,22100,672
|
|
20241203,120600,14786764300,22100,22100,22150,22100,619
|
|
20241203,120500,14773080300,22100,22150,22150,22100,979
|
|
20241203,120400,14751435650,22150,22100,22150,22100,778
|
|
20241203,120300,14734228300,22100,22100,22150,22100,204
|
|
20241203,120200,14729717400,22100,22100,22150,22050,950
|
|
20241203,120100,14708721750,22100,22100,22100,22100,49
|
|
20241203,120000,14707638850,22100,22100,22100,22100,915
|
|
20241203,115900,14687417350,22100,22100,22150,22100,1401
|
|
20241203,115800,14656452500,22150,22100,22150,22100,1251
|
|
20241203,115700,14628784400,22100,22150,22150,22100,151
|
|
20241203,115600,14625440250,22150,22150,22200,22150,500
|
|
20241203,115500,14614363850,22150,22150,22150,22100,915
|
|
20241203,115400,14594096750,22100,22150,22150,22100,149
|
|
20241203,115300,14590796450,22100,22100,22150,22100,159
|
|
20241203,115200,14587280050,22150,22150,22150,22100,1017
|
|
20241203,115100,14564781200,22100,22150,22150,22100,434
|
|
20241203,115000,14555180350,22150,22100,22150,22100,974
|
|
20241203,114900,14533649700,22100,22100,22150,22100,134
|
|
20241203,114800,14530684650,22100,22100,22150,22100,989
|
|
20241203,114700,14508781100,22100,22050,22100,22050,1865
|
|
20241203,114600,14467584850,22050,22050,22050,22000,613
|
|
20241203,114500,14454073050,22000,22050,22050,22000,95
|
|
20241203,114400,14451979300,22000,22100,22100,22000,3774
|
|
20241203,114300,14368906000,22100,22050,22100,22050,589
|
|
20241203,114200,14355899400,22050,22050,22100,22050,846
|
|
20241203,114100,14337205400,22050,22100,22150,22050,1054
|
|
20241203,114000,14313912550,22100,22150,22150,22100,2305
|
|
20241203,113900,14262859850,22150,22000,22200,22000,4788
|
|
20241203,113800,14157135650,22000,22000,22050,22000,1701
|
|
20241203,113700,14119712750,22000,21950,22000,21950,295
|
|
20241203,113600,14113236100,21950,22000,22000,21950,711
|
|
20241203,113500,14097611000,22000,21950,22000,21950,608
|
|
20241203,113400,14084239800,22000,22000,22000,21900,270
|
|
20241203,113300,14078304000,22000,21900,22000,21900,2359
|
|
20241203,113200,14026444700,21850,21800,21900,21800,327
|
|
20241203,113100,14019298650,21850,21850,21900,21850,423
|
|
20241203,113000,14010054100,21850,21800,21850,21750,854
|
|
20241203,112900,13991448850,21800,21850,21900,21800,4404
|
|
20241203,112800,13895372000,21850,21900,21900,21850,110
|
|
20241203,112700,13892963850,21900,21850,21900,21850,380
|
|
20241203,112600,13884658650,21900,21950,22000,21900,1380
|
|
20241203,112500,13854429050,22000,22000,22000,21950,3263
|
|
20241203,112400,13782768050,22050,22000,22050,21950,1097
|
|
20241203,112300,13758621450,22000,22000,22000,21950,635
|
|
20241203,112200,13744660450,22000,22000,22000,21950,671
|
|
20241203,112100,13729913350,22000,22050,22050,22000,1606
|
|
20241203,112000,13694557100,22050,22050,22050,22000,845
|
|
20241203,111900,13675945750,22050,22000,22050,22000,868
|
|
20241203,111800,13656837800,22050,21900,22050,21900,3949
|
|
20241203,111700,13570004550,21900,21850,21900,21750,930
|
|
20241203,111600,13549692150,21850,21800,21900,21800,225
|
|
20241203,111500,13544775550,21850,21850,21850,21800,446
|
|
20241203,111400,13535035600,21800,21800,21850,21750,1534
|
|
20241203,111300,13501597150,21800,21800,21850,21800,858
|
|
20241203,111200,13482876900,21800,21850,21900,21800,1322
|
|
20241203,111100,13454007650,21900,21950,21950,21850,2080
|
|
20241203,111000,13408447450,21900,22000,22000,21900,1736
|
|
20241203,110900,13370367550,22000,22050,22050,21950,2270
|
|
20241203,110800,13320355050,22050,22000,22050,22000,1301
|
|
20241203,110700,13291684350,22000,21950,22000,21950,585
|
|
20241203,110600,13278841800,21950,22000,22000,21900,2832
|
|
20241203,110500,13216704000,21950,22000,22050,21950,2110
|
|
20241203,110400,13170322850,22000,22000,22000,21950,1495
|
|
20241203,110300,13137432900,21950,21900,21950,21850,2935
|
|
20241203,110200,13073174600,21950,21950,21950,21950,509
|
|
20241203,110100,13062002050,21950,21950,21950,21900,1031
|
|
20241203,110000,13039378900,21900,21900,21950,21900,333
|
|
20241203,105900,13032085800,21900,21900,21900,21900,587
|
|
20241203,105800,13019230500,21900,21900,21950,21900,694
|
|
20241203,105700,13004031350,21900,21900,21900,21850,752
|
|
20241203,105600,12987575800,21850,21850,21850,21800,973
|
|
20241203,105500,12966319250,21850,21850,21900,21850,1507
|
|
20241203,105400,12933367350,21900,21850,21900,21850,776
|
|
20241203,105300,12916401350,21900,21800,21900,21800,778
|
|
20241203,105200,12899383200,21850,21850,21850,21800,2052
|
|
20241203,105100,12854556850,21850,21900,21900,21850,1172
|
|
20241203,105000,12828928400,21900,21850,21950,21850,2584
|
|
20241203,104900,12772277300,21900,21950,22050,21900,4589
|
|
20241203,104800,12671606850,21950,21750,22200,21750,21985
|
|
20241203,104700,12188418200,21700,21700,21700,21650,518
|
|
20241203,104600,12177188650,21700,21700,21750,21650,1922
|
|
20241203,104500,12135553400,21650,21650,21700,21650,2186
|
|
20241203,104400,12088226450,21650,21650,21650,21600,243
|
|
20241203,104300,12082965700,21650,21700,21700,21600,3698
|
|
20241203,104200,12003025950,21700,21700,21700,21650,1493
|
|
20241203,104100,11970663950,21750,21800,21850,21700,2200
|
|
20241203,104000,11922867400,21750,21900,21950,21750,2362
|
|
20241203,103900,11871223200,21900,21700,21900,21700,7232
|
|
20241203,103800,11713657700,21700,21700,21700,21650,1287
|
|
20241203,103700,11685739800,21700,21750,21750,21650,956
|
|
20241203,103600,11664982100,21700,21700,21700,21650,2164
|
|
20241203,103500,11618025500,21700,21700,21700,21650,385
|
|
20241203,103400,11609676450,21700,21700,21700,21650,1778
|
|
20241203,103300,11571140500,21700,21700,21700,21650,678
|
|
20241203,103200,11556431750,21700,21650,21700,21650,894
|
|
20241203,103100,11537073150,21650,21650,21700,21650,490
|
|
20241203,103000,11526450400,21650,21700,21700,21600,2055
|
|
20241203,102900,11482003150,21650,21650,21700,21600,2663
|
|
20241203,102800,11424348150,21650,21700,21700,21650,479
|
|
20241203,102700,11413976700,21700,21650,21700,21600,756
|
|
20241203,102600,11397636250,21700,21650,21700,21600,895
|
|
20241203,102500,11378274400,21600,21550,21650,21500,1319
|
|
20241203,102400,11349762050,21500,21700,21700,21500,8106
|
|
20241203,102300,11174851450,21700,21700,21700,21650,3621
|
|
20241203,102200,11096455700,21650,21650,21700,21650,1171
|
|
20241203,102100,11071100900,21650,21700,21700,21650,878
|
|
20241203,102000,11052060000,21700,21700,21750,21600,1447
|
|
20241203,101900,11020724550,21750,21800,21800,21700,1573
|
|
20241203,101800,10986559150,21800,21800,21800,21700,1448
|
|
20241203,101700,10955067550,21800,21700,21800,21650,4845
|
|
20241203,101600,10849729700,21700,21700,21700,21650,4010
|
|
20241203,101500,10762852400,21700,21700,21750,21700,2405
|
|
20241203,101400,10710633700,21750,21750,21750,21650,2737
|
|
20241203,101300,10651219500,21750,21750,21750,21700,2449
|
|
20241203,101200,10597980000,21700,21650,21700,21600,856
|
|
20241203,101100,10579427000,21700,21550,21700,21500,6603
|
|
20241203,101000,10436966150,21550,21550,21550,21500,8908
|
|
20241203,100900,10245413400,21500,21600,21650,21450,10065
|
|
20241203,100800,10028656600,21600,21650,21650,21550,7549
|
|
20241203,100700,9865678000,21650,21700,21800,21450,19427
|
|
20241203,100600,9446668300,21700,21700,21800,21600,13731
|
|
20241203,100500,9148803050,21750,21800,21800,21700,21167
|
|
20241203,100400,8689004600,21800,21800,21850,21750,4335
|
|
20241203,100300,8594499850,21850,21950,21950,21800,2314
|
|
20241203,100200,8543888050,21950,21950,21950,21900,967
|
|
20241203,100100,8522702650,21950,21950,22000,21900,472
|
|
20241203,100000,8512354700,22050,22050,22050,21900,7147
|
|
20241203,095900,8355197050,22050,22050,22100,22000,3383
|
|
20241203,095800,8280612700,22050,22050,22100,22050,2465
|
|
20241203,095700,8226180700,22000,22000,22050,22000,1979
|
|
20241203,095600,8182637650,22000,22000,22000,21900,5134
|
|
20241203,095500,8069911300,22000,21900,22000,21900,2168
|
|
20241203,095400,8022284500,21900,21950,21950,21900,1941
|
|
20241203,095300,7979680050,21950,21900,21950,21900,2919
|
|
20241203,095200,7915649500,21900,21850,21900,21800,1053
|
|
20241203,095100,7892611750,21850,21800,21900,21800,1461
|
|
20241203,095000,7860713800,21850,21850,21850,21800,2310
|
|
20241203,094900,7810339300,21800,21800,21850,21800,3655
|
|
20241203,094800,7730630500,21850,21850,21850,21800,1452
|
|
20241203,094700,7698935150,21850,21900,21950,21850,2200
|
|
20241203,094600,7650828800,21950,21900,21950,21900,1960
|
|
20241203,094500,7607900900,21950,21850,21950,21800,6125
|
|
20241203,094400,7473842050,21850,21850,21850,21800,1928
|
|
20241203,094300,7431794450,21850,21850,21850,21750,5302
|
|
20241203,094200,7316354750,21850,21800,21900,21750,1869
|
|
20241203,094100,7275590100,21750,21900,21950,21750,5773
|
|
20241203,094000,7149626950,21900,21850,21950,21850,2876
|
|
20241203,093900,7086665200,21800,21850,21900,21700,33923
|
|
20241203,093800,6347941350,21900,21950,22000,21850,10218
|
|
20241203,093700,6124096550,22000,22000,22000,21950,1532
|
|
20241203,093600,6090454850,22000,21950,22000,21900,2724
|
|
20241203,093500,6030660800,21950,21950,22000,21900,2480
|
|
20241203,093400,5976237500,22000,22000,22000,21900,5409
|
|
20241203,093300,5857562950,22000,22050,22050,21950,2761
|
|
20241203,093200,5796811700,22000,22050,22100,22000,2705
|
|
20241203,093100,5737246750,22000,22100,22150,22000,5968
|
|
20241203,093000,5605702750,22150,22200,22250,22000,4441
|
|
20241203,092900,5507646150,22000,22400,22400,21950,22604
|
|
20241203,092800,5009217350,22300,22500,22500,22250,3881
|
|
20241203,092700,4922514100,22400,22400,22600,22400,35741
|
|
20241203,092600,4119527150,22350,22250,22350,22200,6712
|
|
20241203,092500,3969850200,22250,22100,22250,22100,2476
|
|
20241203,092400,3914941700,22100,22200,22200,22100,4206
|
|
20241203,092300,3821894800,22150,22100,22250,22100,2735
|
|
20241203,092200,3761212750,22050,22150,22200,22050,1419
|
|
20241203,092100,3729829650,22150,22150,22200,22000,2034
|
|
20241203,092000,3684976700,22050,22250,22300,22000,11978
|
|
20241203,091900,3420638600,22300,22200,22300,22100,3331
|
|
20241203,091800,3346637500,22250,22350,22350,22150,7247
|
|
20241203,091700,3185481100,22350,22500,22550,22300,11355
|
|
20241203,091600,2930360900,22550,22550,22550,22450,6494
|
|
20241203,091500,2784143950,22500,22450,22550,22350,10362
|
|
20241203,091400,2551246800,22400,22400,22450,22350,3582
|
|
20241203,091300,2471126950,22400,22350,22450,22350,3729
|
|
20241203,091200,2387623350,22350,22300,22350,22300,1828
|
|
20241203,091100,2346840050,22300,22300,22350,22200,4559
|
|
20241203,091000,2245192350,22250,22350,22350,22250,5271
|
|
20241203,090900,2127722150,22350,22450,22500,22350,6145
|
|
20241203,090800,1989989650,22500,22300,22500,22300,8489
|
|
20241203,090700,1799994700,22300,22200,22350,22150,9895
|
|
20241203,090600,1580138700,22150,22200,22300,22100,3992
|
|
20241203,090500,1491502250,22200,22200,22250,22150,5405
|
|
20241203,090400,1371519400,22200,22150,22250,22100,5908
|
|
20241203,090300,1240383950,22200,22100,22300,22100,6791
|
|
20241203,090200,1089809200,22150,22400,22400,22100,13330
|
|
20241203,090100,794208300,22400,22200,22400,22150,11285
|
|
20241203,090000,542874050,22200,21950,22250,21850,22245
|