593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,184900,28708045800,20700,20700,20700,20700,0
|
|
20241206,184800,28708045800,20700,20700,20700,20700,0
|
|
20241206,184700,28708045800,20700,20700,20700,20700,0
|
|
20241206,184600,28708045800,20700,20700,20700,20700,0
|
|
20241206,184500,28708045800,20700,20700,20700,20700,0
|
|
20241206,184400,28708045800,20700,20700,20700,20700,0
|
|
20241206,184300,28708045800,20700,20700,20700,20700,0
|
|
20241206,184200,28708045800,20700,20700,20700,20700,0
|
|
20241206,184100,28708045800,20700,20700,20700,20700,0
|
|
20241206,184000,28708045800,20700,20700,20700,20700,0
|
|
20241206,183900,28708045800,20700,20700,20700,20700,0
|
|
20241206,183800,28708045800,20700,20700,20700,20700,0
|
|
20241206,183700,28708045800,20700,20700,20700,20700,0
|
|
20241206,183600,28708045800,20700,20700,20700,20700,0
|
|
20241206,183500,28708045800,20700,20700,20700,20700,0
|
|
20241206,183400,28708045800,20700,20700,20700,20700,0
|
|
20241206,183300,28708045800,20700,20700,20700,20700,0
|
|
20241206,183200,28708045800,20700,20700,20700,20700,0
|
|
20241206,183100,28708045800,20700,20700,20700,20700,0
|
|
20241206,183000,28708045800,20700,20700,20700,20700,0
|
|
20241206,182900,28708045800,20700,20700,20700,20700,0
|
|
20241206,182800,28708045800,20700,20700,20700,20700,0
|
|
20241206,182700,28708045800,20700,20700,20700,20700,0
|
|
20241206,182600,28708045800,20700,20700,20700,20700,0
|
|
20241206,182500,28708045800,20700,20700,20700,20700,0
|
|
20241206,182400,28708045800,20700,20700,20700,20700,0
|
|
20241206,182300,28708045800,20700,20700,20700,20700,0
|
|
20241206,182200,28708045800,20700,20700,20700,20700,0
|
|
20241206,182100,28708045800,20700,20700,20700,20700,0
|
|
20241206,182000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,181900,28708045800,20700,20700,20700,20700,0
|
|
20241206,181800,28708045800,20700,20700,20700,20700,0
|
|
20241206,181700,28708045800,20700,20700,20700,20700,0
|
|
20241206,181600,28708045800,20700,20700,20700,20700,0
|
|
20241206,181500,28708045800,20700,20700,20700,20700,0
|
|
20241206,181400,28708045800,20700,20700,20700,20700,0
|
|
20241206,181300,28708045800,20700,20700,20700,20700,0
|
|
20241206,181200,28708045800,20700,20700,20700,20700,0
|
|
20241206,181100,28708045800,20700,20700,20700,20700,0
|
|
20241206,181000,28708045800,20700,20700,20700,20700,0
|
|
20241206,180900,28708045800,20700,20700,20700,20700,0
|
|
20241206,180800,28708045800,20700,20700,20700,20700,0
|
|
20241206,180700,28708045800,20700,20700,20700,20700,0
|
|
20241206,180600,28708045800,20700,20700,20700,20700,0
|
|
20241206,180500,28708045800,20700,20700,20700,20700,0
|
|
20241206,180400,28708045800,20700,20700,20700,20700,0
|
|
20241206,180300,28708045800,20700,20700,20700,20700,0
|
|
20241206,180200,28708045800,20700,20700,20700,20700,0
|
|
20241206,180100,28708045800,20700,20700,20700,20700,0
|
|
20241206,180000,28708045800,20700,20700,20700,20700,0
|
|
20241206,175900,28708045800,20700,20700,20700,20700,0
|
|
20241206,175800,28708045800,20700,20700,20700,20700,0
|
|
20241206,175700,28708045800,20700,20700,20700,20700,0
|
|
20241206,175600,28708045800,20700,20700,20700,20700,0
|
|
20241206,175500,28708045800,20700,20700,20700,20700,0
|
|
20241206,175400,28708045800,20700,20700,20700,20700,0
|
|
20241206,175300,28708045800,20700,20700,20700,20700,0
|
|
20241206,175200,28708045800,20700,20700,20700,20700,0
|
|
20241206,175100,28708045800,20700,20700,20700,20700,0
|
|
20241206,175000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,174900,28708045800,20700,20700,20700,20700,0
|
|
20241206,174800,28708045800,20700,20700,20700,20700,0
|
|
20241206,174700,28708045800,20700,20700,20700,20700,0
|
|
20241206,174600,28708045800,20700,20700,20700,20700,0
|
|
20241206,174500,28708045800,20700,20700,20700,20700,0
|
|
20241206,174400,28708045800,20700,20700,20700,20700,0
|
|
20241206,174300,28708045800,20700,20700,20700,20700,0
|
|
20241206,174200,28708045800,20700,20700,20700,20700,0
|
|
20241206,174100,28708045800,20700,20700,20700,20700,0
|
|
20241206,174000,28708045800,20700,20700,20700,20700,0
|
|
20241206,173900,28708045800,20700,20700,20700,20700,0
|
|
20241206,173800,28708045800,20700,20700,20700,20700,0
|
|
20241206,173700,28708045800,20700,20700,20700,20700,0
|
|
20241206,173600,28708045800,20700,20700,20700,20700,0
|
|
20241206,173500,28708045800,20700,20700,20700,20700,0
|
|
20241206,173400,28708045800,20700,20700,20700,20700,0
|
|
20241206,173300,28708045800,20700,20700,20700,20700,0
|
|
20241206,173200,28708045800,20700,20700,20700,20700,0
|
|
20241206,173100,28708045800,20700,20700,20700,20700,0
|
|
20241206,173000,28708045800,20700,20700,20700,20700,0
|
|
20241206,172900,28708045800,20700,20700,20700,20700,0
|
|
20241206,172800,28708045800,20700,20700,20700,20700,0
|
|
20241206,172700,28708045800,20700,20700,20700,20700,0
|
|
20241206,172600,28708045800,20700,20700,20700,20700,0
|
|
20241206,172500,28708045800,20700,20700,20700,20700,0
|
|
20241206,172400,28708045800,20700,20700,20700,20700,0
|
|
20241206,172300,28708045800,20700,20700,20700,20700,0
|
|
20241206,172200,28708045800,20700,20700,20700,20700,0
|
|
20241206,172100,28708045800,20700,20700,20700,20700,0
|
|
20241206,172000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,171900,28708045800,20700,20700,20700,20700,0
|
|
20241206,171800,28708045800,20700,20700,20700,20700,0
|
|
20241206,171700,28708045800,20700,20700,20700,20700,0
|
|
20241206,171600,28708045800,20700,20700,20700,20700,0
|
|
20241206,171500,28708045800,20700,20700,20700,20700,0
|
|
20241206,171400,28708045800,20700,20700,20700,20700,0
|
|
20241206,171300,28708045800,20700,20700,20700,20700,0
|
|
20241206,171200,28708045800,20700,20700,20700,20700,0
|
|
20241206,171100,28708045800,20700,20700,20700,20700,0
|
|
20241206,171000,28708045800,20700,20700,20700,20700,0
|
|
20241206,170900,28708045800,20700,20700,20700,20700,0
|
|
20241206,170800,28708045800,20700,20700,20700,20700,0
|
|
20241206,170700,28708045800,20700,20700,20700,20700,0
|
|
20241206,170600,28708045800,20700,20700,20700,20700,0
|
|
20241206,170500,28708045800,20700,20700,20700,20700,0
|
|
20241206,170400,28708045800,20700,20700,20700,20700,0
|
|
20241206,170300,28708045800,20700,20700,20700,20700,0
|
|
20241206,170200,28708045800,20700,20700,20700,20700,0
|
|
20241206,170100,28708045800,20700,20700,20700,20700,0
|
|
20241206,170000,28708045800,20700,20700,20700,20700,0
|
|
20241206,165900,28708045800,20700,20700,20700,20700,0
|
|
20241206,165800,28708045800,20700,20700,20700,20700,0
|
|
20241206,165700,28708045800,20700,20700,20700,20700,0
|
|
20241206,165600,28708045800,20700,20700,20700,20700,0
|
|
20241206,165500,28708045800,20700,20700,20700,20700,0
|
|
20241206,165400,28708045800,20700,20700,20700,20700,0
|
|
20241206,165300,28708045800,20700,20700,20700,20700,0
|
|
20241206,165200,28708045800,20700,20700,20700,20700,0
|
|
20241206,165100,28708045800,20700,20700,20700,20700,0
|
|
20241206,165000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,164900,28708045800,20700,20700,20700,20700,0
|
|
20241206,164800,28708045800,20700,20700,20700,20700,0
|
|
20241206,164700,28708045800,20700,20700,20700,20700,0
|
|
20241206,164600,28708045800,20700,20700,20700,20700,0
|
|
20241206,164500,28708045800,20700,20700,20700,20700,0
|
|
20241206,164400,28708045800,20700,20700,20700,20700,0
|
|
20241206,164300,28708045800,20700,20700,20700,20700,0
|
|
20241206,164200,28708045800,20700,20700,20700,20700,0
|
|
20241206,164100,28708045800,20700,20700,20700,20700,0
|
|
20241206,164000,28708045800,20700,20700,20700,20700,0
|
|
20241206,163900,28708045800,20700,20700,20700,20700,0
|
|
20241206,163800,28708045800,20700,20700,20700,20700,0
|
|
20241206,163700,28708045800,20700,20700,20700,20700,0
|
|
20241206,163600,28708045800,20700,20700,20700,20700,0
|
|
20241206,163500,28708045800,20700,20700,20700,20700,0
|
|
20241206,163400,28708045800,20700,20700,20700,20700,0
|
|
20241206,163300,28708045800,20700,20700,20700,20700,0
|
|
20241206,163200,28708045800,20700,20700,20700,20700,0
|
|
20241206,163100,28708045800,20700,20700,20700,20700,0
|
|
20241206,163000,28708045800,20700,20700,20700,20700,0
|
|
20241206,162900,28708045800,20700,20700,20700,20700,0
|
|
20241206,162800,28708045800,20700,20700,20700,20700,0
|
|
20241206,162700,28708045800,20700,20700,20700,20700,0
|
|
20241206,162600,28708045800,20700,20700,20700,20700,0
|
|
20241206,162500,28708045800,20700,20700,20700,20700,0
|
|
20241206,162400,28708045800,20700,20700,20700,20700,0
|
|
20241206,162300,28708045800,20700,20700,20700,20700,0
|
|
20241206,162200,28708045800,20700,20700,20700,20700,0
|
|
20241206,162100,28708045800,20700,20700,20700,20700,0
|
|
20241206,162000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,161900,28708045800,20700,20700,20700,20700,0
|
|
20241206,161800,28708045800,20700,20700,20700,20700,0
|
|
20241206,161700,28708045800,20700,20700,20700,20700,0
|
|
20241206,161600,28708045800,20700,20700,20700,20700,0
|
|
20241206,161500,28708045800,20700,20700,20700,20700,0
|
|
20241206,161400,28708045800,20700,20700,20700,20700,0
|
|
20241206,161300,28708045800,20700,20700,20700,20700,0
|
|
20241206,161200,28708045800,20700,20700,20700,20700,0
|
|
20241206,161100,28708045800,20700,20700,20700,20700,0
|
|
20241206,161000,28708045800,20700,20700,20700,20700,0
|
|
20241206,160900,28708045800,20700,20700,20700,20700,0
|
|
20241206,160800,28708045800,20700,20700,20700,20700,0
|
|
20241206,160700,28708045800,20700,20700,20700,20700,0
|
|
20241206,160600,28708045800,20700,20700,20700,20700,0
|
|
20241206,160500,28708045800,20700,20700,20700,20700,0
|
|
20241206,160400,28708045800,20700,20700,20700,20700,0
|
|
20241206,160300,28708045800,20700,20700,20700,20700,0
|
|
20241206,160200,28708045800,20700,20700,20700,20700,0
|
|
20241206,160100,28708045800,20700,20700,20700,20700,0
|
|
20241206,160000,28708045800,20700,20700,20700,20700,0
|
|
20241206,155900,28708045800,20700,20700,20700,20700,0
|
|
20241206,155800,28708045800,20700,20700,20700,20700,0
|
|
20241206,155700,28708045800,20700,20700,20700,20700,0
|
|
20241206,155600,28708045800,20700,20700,20700,20700,0
|
|
20241206,155500,28708045800,20700,20700,20700,20700,0
|
|
20241206,155400,28708045800,20700,20700,20700,20700,0
|
|
20241206,155300,28708045800,20700,20700,20700,20700,0
|
|
20241206,155200,28708045800,20700,20700,20700,20700,0
|
|
20241206,155100,28708045800,20700,20700,20700,20700,0
|
|
20241206,155000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,154900,28708045800,20700,20700,20700,20700,0
|
|
20241206,154800,28708045800,20700,20700,20700,20700,0
|
|
20241206,154700,28708045800,20700,20700,20700,20700,0
|
|
20241206,154600,28708045800,20700,20700,20700,20700,0
|
|
20241206,154500,28708045800,20700,20700,20700,20700,0
|
|
20241206,154400,28708045800,20700,20700,20700,20700,0
|
|
20241206,154300,28708045800,20700,20700,20700,20700,0
|
|
20241206,154200,28708045800,20700,20700,20700,20700,0
|
|
20241206,154100,28708045800,20700,20700,20700,20700,0
|
|
20241206,154000,28708045800,20700,20700,20700,20700,0
|
|
20241206,153900,28708045800,20700,20700,20700,20700,0
|
|
20241206,153800,28708045800,20700,20700,20700,20700,0
|
|
20241206,153700,28708045800,20700,20700,20700,20700,0
|
|
20241206,153600,28708045800,20700,20700,20700,20700,0
|
|
20241206,153500,28708045800,20700,20700,20700,20700,0
|
|
20241206,153400,28708045800,20700,20700,20700,20700,0
|
|
20241206,153300,28708045800,20700,20700,20700,20700,0
|
|
20241206,153200,28708045800,20700,20700,20700,20700,0
|
|
20241206,153100,28708045800,20700,20700,20700,20700,0
|
|
20241206,153000,28708045800,20700,20700,20700,20700,17230
|
|
20241206,152900,28351384800,20700,20700,20700,20700,0
|
|
20241206,152800,28351384800,20700,20700,20700,20700,0
|
|
20241206,152700,28351384800,20700,20700,20700,20700,0
|
|
20241206,152600,28351384800,20700,20700,20700,20700,0
|
|
20241206,152500,28351384800,20700,20700,20700,20700,0
|
|
20241206,152400,28351384800,20700,20700,20700,20700,0
|
|
20241206,152300,28351384800,20700,20700,20700,20700,0
|
|
20241206,152200,28351384800,20700,20700,20700,20700,0
|
|
20241206,152100,28351384800,20700,20700,20700,20700,0
|
|
20241206,152000,28351384800,20700,20700,20700,20700,0
|
|
20241206,151900,28351384800,20700,20700,20800,20700,15687
|
|
20241206,151800,28026464000,20750,20600,20750,20600,11372
|
|
20241206,151700,27791186250,20650,20700,20700,20600,9745
|
|
20241206,151600,27589970800,20700,20700,20750,20650,2466
|
|
20241206,151500,27538917100,20750,20650,20800,20650,2857
|
|
20241206,151400,27479744950,20600,20650,20700,20600,9904
|
|
20241206,151300,27275168950,20650,20650,20700,20600,4111
|
|
20241206,151200,27190232350,20700,20750,20750,20650,11719
|
|
20241206,151100,26947744000,20750,20750,20800,20750,2900
|
|
20241206,151000,26887548150,20750,20800,20800,20700,7170
|
|
20241206,150900,26738792850,20800,20850,20850,20750,11734
|
|
20241206,150800,26494658300,20850,20850,20850,20800,2635
|
|
20241206,150700,26439811750,20850,20900,20900,20800,3359
|
|
20241206,150600,26369761950,20850,20900,20950,20850,2926
|
|
20241206,150500,26308673250,20900,21000,21000,20900,3466
|
|
20241206,150400,26236082250,21000,21050,21050,20950,2268
|
|
20241206,150300,26188472050,21050,21050,21050,21000,2837
|
|
20241206,150200,26128763200,21050,20900,21050,20850,16844
|
|
20241206,150100,25775257450,20900,20900,20900,20850,2549
|
|
20241206,150000,25721995550,20900,20950,20950,20900,2107
|
|
20241206,145900,25677953900,20950,20850,20950,20850,4501
|
|
20241206,145800,25583883550,20800,20900,20900,20800,5928
|
|
20241206,145700,25460080850,20900,20900,20950,20850,4691
|
|
20241206,145600,25362155050,20900,20900,20950,20850,2420
|
|
20241206,145500,25311559000,20900,20950,20950,20850,973
|
|
20241206,145400,25291216450,20950,20900,20950,20850,3402
|
|
20241206,145300,25220136150,20900,20800,20950,20800,3770
|
|
20241206,145200,25141483850,20800,20900,20900,20800,6975
|
|
20241206,145100,24996133200,20900,20900,20950,20850,4033
|
|
20241206,145000,24911849400,20950,20950,21000,20900,1476
|
|
20241206,144900,24880971400,20950,21000,21000,20950,698
|
|
20241206,144800,24866330950,21000,21000,21050,20900,2884
|
|
20241206,144700,24805798300,20950,21050,21050,20950,1321
|
|
20241206,144600,24778053050,21000,21050,21100,20900,8148
|
|
20241206,144500,24607056100,21050,21000,21100,21000,1851
|
|
20241206,144400,24568093000,21000,21000,21000,20900,1171
|
|
20241206,144300,24543517050,21000,21000,21050,20900,885
|
|
20241206,144200,24524992050,21050,21050,21100,20800,15601
|
|
20241206,144100,24198883300,21100,21000,21100,21000,498
|
|
20241206,144000,24188405900,21100,21050,21100,21000,3213
|
|
20241206,143900,24120911200,21050,21050,21150,21000,3228
|
|
20241206,143800,24052995700,21100,21150,21150,21050,399
|
|
20241206,143700,24044578500,21150,21100,21150,21050,719
|
|
20241206,143600,24029400150,21100,21100,21100,21050,1647
|
|
20241206,143500,23994720100,21050,21150,21150,21050,1571
|
|
20241206,143400,23961568750,21150,21150,21150,21100,1115
|
|
20241206,143300,23937988850,21100,21050,21150,21050,442
|
|
20241206,143200,23928661600,21000,21200,21200,21000,11420
|
|
20241206,143100,23688522850,21200,21200,21200,21200,1755
|
|
20241206,143000,23651316850,21200,21200,21250,21200,334
|
|
20241206,142900,23644222550,21250,21300,21350,21200,1899
|
|
20241206,142800,23603886950,21350,21350,21350,21250,2205
|
|
20241206,142700,23556930000,21350,21350,21350,21350,20
|
|
20241206,142600,23556503000,21350,21400,21400,21300,555
|
|
20241206,142500,23544647200,21400,21300,21400,21300,2503
|
|
20241206,142400,23491161700,21300,21300,21300,21300,309
|
|
20241206,142300,23484580000,21300,21350,21350,21300,2601
|
|
20241206,142200,23429079000,21350,21250,21350,21250,2097
|
|
20241206,142100,23384360800,21300,21300,21350,21300,2044
|
|
20241206,142000,23340798550,21350,21250,21350,21250,5451
|
|
20241206,141900,23224795100,21200,21250,21250,21150,2194
|
|
20241206,141800,23178280900,21250,21200,21250,21200,1228
|
|
20241206,141700,23152236100,21200,21150,21200,21100,2361
|
|
20241206,141600,23102227350,21100,21200,21200,21100,1783
|
|
20241206,141500,23064524550,21200,21200,21250,21150,1728
|
|
20241206,141400,23027892900,21250,21200,21250,21200,865
|
|
20241206,141300,23009513850,21200,21250,21250,21200,165
|
|
20241206,141200,23006010200,21250,21200,21250,21200,17
|
|
20241206,141100,23005649300,21250,21250,21250,21200,106
|
|
20241206,141000,23003399500,21250,21200,21250,21200,1672
|
|
20241206,140900,22967869950,21250,21250,21300,21150,3167
|
|
20241206,140800,22900676700,21200,21200,21250,21200,2188
|
|
20241206,140700,22854233000,21250,21150,21250,21150,1957
|
|
20241206,140600,22812800700,21200,21150,21200,21100,3069
|
|
20241206,140500,22747985950,21200,21250,21250,21100,3248
|
|
20241206,140400,22679129500,21250,21250,21250,21250,565
|
|
20241206,140300,22667123250,21250,21200,21250,21200,1537
|
|
20241206,140200,22634484050,21250,21200,21250,21200,2833
|
|
20241206,140100,22574293950,21200,21200,21250,21050,10383
|
|
20241206,140000,22353997150,21200,21150,21250,21150,3463
|
|
20241206,135900,22280625800,21150,21150,21150,21150,1586
|
|
20241206,135800,22247081900,21150,21100,21150,21100,3968
|
|
20241206,135700,22163304900,21100,21100,21100,21100,2418
|
|
20241206,135600,22112285100,21100,21050,21100,21000,1691
|
|
20241206,135500,22076692550,21000,21000,21050,21000,109
|
|
20241206,135400,22074402550,21000,21050,21050,21000,1408
|
|
20241206,135300,22044798450,21050,21050,21050,21000,297
|
|
20241206,135200,22038549100,21050,21050,21050,21050,235
|
|
20241206,135100,22033602350,21050,21000,21050,21000,222
|
|
20241206,135000,22028939700,21000,21000,21050,20950,1118
|
|
20241206,134900,22005451000,21000,21000,21050,21000,3093
|
|
20241206,134800,21940472750,21000,21050,21050,21000,328
|
|
20241206,134700,21933570100,21050,21050,21050,21000,403
|
|
20241206,134600,21925087200,21000,21000,21050,21000,949
|
|
20241206,134500,21905144000,21000,21050,21050,21000,740
|
|
20241206,134400,21889572050,21050,21100,21100,21000,8780
|
|
20241206,134300,21704841950,21100,21050,21100,21050,3624
|
|
20241206,134200,21628456500,21050,21000,21050,20950,3422
|
|
20241206,134100,21556621900,21000,21000,21050,20950,2038
|
|
20241206,134000,21513844950,21050,21050,21050,21000,2473
|
|
20241206,133900,21461866800,21000,20900,21050,20900,5831
|
|
20241206,133800,21339639450,20950,20950,20950,20900,3921
|
|
20241206,133700,21257673250,20950,20900,20950,20850,2373
|
|
20241206,133600,21208076750,20900,20850,20900,20850,1133
|
|
20241206,133500,21184427100,20900,20900,20900,20850,455
|
|
20241206,133400,21174919350,20900,20800,20900,20800,8908
|
|
20241206,133300,20989347350,20750,20800,20800,20750,2487
|
|
20241206,133200,20937731800,20750,20800,20850,20750,723
|
|
20241206,133100,20922692300,20850,20800,20850,20750,3132
|
|
20241206,133000,20857544800,20850,20800,20850,20750,1547
|
|
20241206,132900,20825372050,20800,20750,20800,20700,1353
|
|
20241206,132800,20797307750,20750,20750,20750,20700,1643
|
|
20241206,132700,20763234350,20750,20800,20800,20700,597
|
|
20241206,132600,20750845550,20800,20850,20850,20750,1441
|
|
20241206,132500,20720860000,20850,20800,20850,20750,1479
|
|
20241206,132400,20690084150,20800,20800,20850,20800,3903
|
|
20241206,132300,20608895350,20800,20800,20800,20750,1473
|
|
20241206,132200,20578273450,20800,20700,20800,20700,3618
|
|
20241206,132100,20503179800,20700,20550,20700,20450,22142
|
|
20241206,132000,20048118100,20550,20550,20600,20550,4353
|
|
20241206,131900,19958612150,20600,20550,20600,20550,5038
|
|
20241206,131800,19854991550,20600,20600,20650,20550,3383
|
|
20241206,131700,19785332700,20600,20700,20750,20450,50667
|
|
20241206,131600,18743262500,20700,20800,20850,20700,10119
|
|
20241206,131500,18533240200,20800,20900,20900,20800,1875
|
|
20241206,131400,18494209200,20900,20900,20950,20850,1071
|
|
20241206,131300,18471873200,20950,20950,20950,20850,1262
|
|
20241206,131200,18445536900,20950,20900,20950,20850,1555
|
|
20241206,131100,18413042600,20900,20850,20900,20800,3604
|
|
20241206,131000,18338061750,20850,20850,20900,20800,2307
|
|
20241206,130900,18290021750,20850,20900,20900,20850,626
|
|
20241206,130800,18276968050,20900,20850,20900,20800,4037
|
|
20241206,130700,18192954650,20850,20950,20950,20850,2481
|
|
20241206,130600,18141131050,20950,20850,20950,20850,1433
|
|
20241206,130500,18111181950,20850,20850,20900,20800,1703
|
|
20241206,130400,18075679350,20850,20800,20850,20750,9769
|
|
20241206,130300,17872459650,20850,21000,21000,20850,20025
|
|
20241206,130200,17453582000,21050,21050,21100,21000,9057
|
|
20241206,130100,17263352600,21000,21050,21050,21000,1143
|
|
20241206,130000,17239333900,21050,21050,21100,21050,745
|
|
20241206,125900,17223650600,21050,21100,21100,21050,367
|
|
20241206,125800,17215922750,21100,21050,21100,21050,191
|
|
20241206,125700,17211896600,21100,21050,21100,21000,494
|
|
20241206,125600,17201516600,21000,21100,21150,21000,2856
|
|
20241206,125500,17141465900,21150,21100,21150,21100,413
|
|
20241206,125400,17132747500,21050,21050,21100,21000,354
|
|
20241206,125300,17125301950,21100,21100,21100,21100,51
|
|
20241206,125200,17124225850,21150,21050,21150,21000,2347
|
|
20241206,125100,17074813550,21050,21100,21150,21050,2117
|
|
20241206,125000,17030154750,21100,21050,21100,21000,1393
|
|
20241206,124900,17000858000,21050,21100,21100,21050,1356
|
|
20241206,124800,16972305800,21050,21050,21100,21050,3959
|
|
20241206,124700,16888776100,21100,21050,21100,21050,428
|
|
20241206,124600,16879765500,21100,21050,21100,21050,129
|
|
20241206,124500,16877050000,21000,21100,21100,21000,2277
|
|
20241206,124400,16829116900,21150,21150,21150,21100,496
|
|
20241206,124300,16818635000,21150,21100,21150,21050,2131
|
|
20241206,124200,16773724900,21050,21100,21100,21050,828
|
|
20241206,124100,16756269600,21100,21150,21150,21100,2535
|
|
20241206,124000,16702777850,21150,21100,21150,21050,1546
|
|
20241206,123900,16670156200,21100,21150,21150,21000,2180
|
|
20241206,123800,16624311300,21100,21050,21150,21050,463
|
|
20241206,123700,16614547900,21050,21100,21100,21050,1659
|
|
20241206,123600,16579543450,21100,21100,21150,21050,2050
|
|
20241206,123500,16536295650,21150,21150,21150,21100,93
|
|
20241206,123400,16534328750,21150,21100,21150,21050,639
|
|
20241206,123300,16520829700,21100,21050,21100,21050,692
|
|
20241206,123200,16506241550,21050,21050,21050,21000,2143
|
|
20241206,123100,16461212800,21000,21050,21100,21000,2370
|
|
20241206,123000,16411360150,21050,21050,21100,21000,2284
|
|
20241206,122900,16363331200,21050,21100,21100,21050,1027
|
|
20241206,122800,16341705800,21050,21050,21100,21050,358
|
|
20241206,122700,16334157800,21100,21050,21100,21050,917
|
|
20241206,122600,16314841450,21050,21100,21150,21000,5950
|
|
20241206,122500,16189698600,21100,21150,21150,21100,903
|
|
20241206,122400,16170621700,21100,21050,21100,21050,2840
|
|
20241206,122300,16110773750,21050,21100,21100,21050,803
|
|
20241206,122200,16093838950,21050,21050,21150,21050,1015
|
|
20241206,122100,16072468100,21050,21150,21200,21050,4232
|
|
20241206,122000,15983215800,21150,21150,21200,21150,1143
|
|
20241206,121900,15959041050,21200,21200,21200,21150,2042
|
|
20241206,121800,15915810250,21200,21200,21200,21100,3881
|
|
20241206,121700,15833742200,21200,21200,21200,21150,1438
|
|
20241206,121600,15803320250,21200,21150,21200,21100,2002
|
|
20241206,121500,15760976950,21150,21150,21150,21100,2315
|
|
20241206,121400,15712021300,21100,21000,21150,21000,6161
|
|
20241206,121300,15581849050,21000,21150,21150,20950,56952
|
|
20241206,121200,14384682150,21100,21150,21200,21100,1829
|
|
20241206,121100,14346036250,21150,21200,21200,21150,5292
|
|
20241206,121000,14234047950,21200,21200,21300,21150,2041
|
|
20241206,120900,14190778650,21200,21250,21250,21200,1850
|
|
20241206,120800,14151545900,21100,21250,21300,21100,10506
|
|
20241206,120700,13929152650,21250,21300,21300,21250,901
|
|
20241206,120600,13910004650,21250,21250,21300,21250,2071
|
|
20241206,120500,13865919600,21350,21350,21350,21350,74
|
|
20241206,120400,13864339700,21350,21250,21350,21200,435
|
|
20241206,120300,13855083250,21200,21250,21300,21200,965
|
|
20241206,120200,13834577750,21200,21300,21350,21200,5891
|
|
20241206,120100,13709562050,21300,21350,21400,21300,412
|
|
20241206,120000,13700765350,21350,21300,21400,21300,389
|
|
20241206,115900,13692460400,21350,21350,21350,21250,6209
|
|
20241206,115800,13560411250,21350,21350,21350,21300,460
|
|
20241206,115700,13550610050,21350,21400,21400,21350,513
|
|
20241206,115600,13539656650,21400,21350,21400,21350,185
|
|
20241206,115500,13535705600,21350,21350,21350,21350,378
|
|
20241206,115400,13527635300,21350,21350,21350,21300,218
|
|
20241206,115300,13522981350,21300,21350,21350,21300,2141
|
|
20241206,115200,13477376150,21300,21350,21350,21300,3490
|
|
20241206,115100,13403038450,21350,21400,21400,21300,3543
|
|
20241206,115000,13327438350,21400,21400,21400,21350,331
|
|
20241206,114900,13320359950,21400,21400,21400,21400,1938
|
|
20241206,114800,13278886750,21500,21500,21500,21400,1231
|
|
20241206,114700,13252498750,21450,21500,21500,21450,165
|
|
20241206,114600,13248956450,21500,21500,21500,21450,82
|
|
20241206,114500,13247197100,21450,21450,21500,21400,1022
|
|
20241206,114400,13225237600,21400,21500,21500,21400,232
|
|
20241206,114300,13220259400,21500,21500,21500,21350,1726
|
|
20241206,114200,13183386200,21450,21400,21450,21350,1262
|
|
20241206,114100,13156382600,21500,21450,21500,21400,2341
|
|
20241206,114000,13106272700,21450,21500,21500,21450,222
|
|
20241206,113900,13101505800,21500,21500,21500,21500,417
|
|
20241206,113800,13092540300,21500,21500,21550,21450,788
|
|
20241206,113700,13075608200,21500,21500,21550,21450,1726
|
|
20241206,113600,13038552800,21500,21500,21550,21450,2174
|
|
20241206,113500,12991810850,21550,21500,21550,21450,1015
|
|
20241206,113400,12969988450,21500,21550,21550,21500,1770
|
|
20241206,113300,12931925350,21500,21600,21600,21500,154
|
|
20241206,113200,12928609550,21500,21600,21650,21500,1503
|
|
20241206,113100,12896223500,21600,21500,21600,21450,1021
|
|
20241206,113000,12874229000,21500,21550,21600,21500,703
|
|
20241206,112900,12859102700,21550,21600,21600,21550,48
|
|
20241206,112800,12858066100,21650,21600,21650,21450,2159
|
|
20241206,112700,12811594850,21650,21600,21700,21550,818
|
|
20241206,112600,12793912950,21600,21600,21700,21600,1366
|
|
20241206,112500,12764322850,21650,21600,21700,21600,103
|
|
20241206,112400,12762093250,21600,21650,21700,21600,785
|
|
20241206,112300,12745110550,21700,21700,21700,21650,6166
|
|
20241206,112200,12611587500,21700,21450,21700,21450,6892
|
|
20241206,112100,12463197350,21500,21450,21500,21450,562
|
|
20241206,112000,12451124400,21500,21500,21500,21400,4328
|
|
20241206,111900,12358227550,21450,21400,21450,21400,1560
|
|
20241206,111800,12324765700,21400,21450,21450,21400,1219
|
|
20241206,111700,12298649750,21450,21400,21450,21350,1747
|
|
20241206,111600,12261271950,21400,21400,21400,21350,1224
|
|
20241206,111500,12235103450,21450,21500,21500,21450,224
|
|
20241206,111400,12230296700,21500,21450,21500,21450,1294
|
|
20241206,111300,12202530700,21500,21400,21500,21300,3672
|
|
20241206,111200,12123980850,21400,21400,21400,21350,553
|
|
20241206,111100,12112148150,21350,21400,21400,21350,1220
|
|
20241206,111000,12086077900,21400,21400,21400,21300,2166
|
|
20241206,110900,12039833400,21400,21400,21450,21350,4499
|
|
20241206,110800,11943732850,21400,21400,21500,21350,1477
|
|
20241206,110700,11912177600,21500,21350,21500,21300,4523
|
|
20241206,110600,11815431700,21350,21350,21350,21300,2897
|
|
20241206,110500,11753669400,21300,21350,21350,21300,1238
|
|
20241206,110400,11727274200,21350,21400,21450,21300,2306
|
|
20241206,110300,11678060450,21400,21450,21500,21400,1862
|
|
20241206,110200,11638178100,21450,21450,21450,21400,2113
|
|
20241206,110100,11592867500,21450,21450,21450,21350,215
|
|
20241206,110000,11588256850,21450,21350,21450,21300,2047
|
|
20241206,105900,11544507350,21400,21350,21450,21250,1049
|
|
20241206,105800,11522111200,21450,21450,21500,21250,1833
|
|
20241206,105700,11482845200,21450,21350,21450,21200,3838
|
|
20241206,105600,11401000250,21350,21300,21350,21250,2837
|
|
20241206,105500,11340472700,21350,21350,21400,21200,4776
|
|
20241206,105400,11239068100,21350,21350,21400,21250,8103
|
|
20241206,105300,11066305100,21400,21300,21450,21300,2782
|
|
20241206,105200,11006846700,21300,21400,21400,21300,2780
|
|
20241206,105100,10947528100,21450,21350,21550,21350,1656
|
|
20241206,105000,10912101600,21350,21500,21500,21350,2720
|
|
20241206,104900,10853740850,21500,21400,21500,21300,1826
|
|
20241206,104800,10814618600,21450,21350,21450,21300,4423
|
|
20241206,104700,10720072800,21450,21450,21450,21300,4928
|
|
20241206,104600,10614778350,21400,21450,21500,21400,3954
|
|
20241206,104500,10530061900,21500,21500,21600,21500,390
|
|
20241206,104400,10521668100,21600,21600,21600,21500,2014
|
|
20241206,104300,10478332000,21600,21550,21650,21500,731
|
|
20241206,104200,10462572050,21600,21650,21650,21500,2479
|
|
20241206,104100,10409109050,21600,21500,21650,21500,1075
|
|
20241206,104000,10385937850,21550,21550,21650,21500,447
|
|
20241206,103900,10376297950,21600,21650,21650,21550,1107
|
|
20241206,103800,10352387800,21650,21600,21650,21500,2195
|
|
20241206,103700,10305086500,21650,21650,21650,21600,798
|
|
20241206,103600,10287835750,21650,21750,21750,21600,1789
|
|
20241206,103500,10249137400,21750,21800,21800,21650,2847
|
|
20241206,103400,10187296150,21800,21750,21800,21750,1592
|
|
20241206,103300,10152600550,21800,21850,21850,21750,881
|
|
20241206,103200,10133402900,21850,21850,21850,21800,1340
|
|
20241206,103100,10104140150,21850,21800,21850,21700,2443
|
|
20241206,103000,10050894800,21750,21650,21800,21650,2603
|
|
20241206,102900,9994407950,21750,21650,21750,21600,12707
|
|
20241206,102800,9718841000,21650,21600,21700,21600,2321
|
|
20241206,102700,9668584900,21650,21700,21700,21550,2982
|
|
20241206,102600,9604001500,21700,21750,21900,21700,3802
|
|
20241206,102500,9521121550,21800,21800,21850,21750,2482
|
|
20241206,102400,9467019450,21800,21900,21900,21800,2466
|
|
20241206,102300,9413181500,21900,21900,21950,21850,7017
|
|
20241206,102200,9259461300,21850,21850,21900,21850,2965
|
|
20241206,102100,9194637750,21850,21750,21900,21750,8450
|
|
20241206,102000,9010018850,21800,21800,21850,21750,3580
|
|
20241206,101900,8932048800,21800,21800,21850,21750,1148
|
|
20241206,101800,8907036100,21850,21900,21900,21850,3588
|
|
20241206,101700,8828481500,21900,21750,21900,21750,2844
|
|
20241206,101600,8766491100,21750,21800,21850,21550,6033
|
|
20241206,101500,8635256350,21800,21700,21800,21600,1249
|
|
20241206,101400,8608120700,21600,21600,21800,21550,2237
|
|
20241206,101300,8559626800,21550,21700,21700,21500,5344
|
|
20241206,101200,8444324450,21700,21800,21850,21700,4656
|
|
20241206,101100,8343004900,21800,21750,21850,21750,2068
|
|
20241206,101000,8297917750,21850,21800,21900,21750,1658
|
|
20241206,100900,8261758700,21750,21900,21900,21700,7490
|
|
20241206,100800,8098092500,21900,21950,21950,21850,6837
|
|
20241206,100700,7948351750,21950,21900,21950,21800,6621
|
|
20241206,100600,7803337800,21900,21700,21900,21700,6629
|
|
20241206,100500,7658485500,21800,21700,21800,21650,3320
|
|
20241206,100400,7586372950,21700,21650,21750,21650,4021
|
|
20241206,100300,7499066050,21700,21600,21750,21600,5258
|
|
20241206,100200,7385075200,21600,21550,21650,21550,3933
|
|
20241206,100100,7300089300,21550,21450,21550,21450,1523
|
|
20241206,100000,7267296600,21500,21500,21600,21500,1574
|
|
20241206,095900,7233388950,21550,21400,21550,21350,5655
|
|
20241206,095800,7111917550,21400,21350,21400,21350,183
|
|
20241206,095700,7108004450,21350,21350,21450,21350,1069
|
|
20241206,095600,7085148350,21150,21300,21400,21150,7603
|
|
20241206,095500,6922688400,21300,21150,21300,21150,5937
|
|
20241206,095400,6796629800,21200,21200,21250,21150,1304
|
|
20241206,095300,6769010200,21200,21200,21250,21200,2362
|
|
20241206,095200,6718934000,21200,21250,21250,21200,1182
|
|
20241206,095100,6693867350,21200,21200,21250,21150,642
|
|
20241206,095000,6680260900,21150,21200,21200,21100,4609
|
|
20241206,094900,6582736100,21200,21150,21300,21150,2471
|
|
20241206,094800,6530388950,21300,21200,21300,21150,10096
|
|
20241206,094700,6316458650,21200,21400,21400,21200,3562
|
|
20241206,094600,6240705750,21350,21350,21350,21300,961
|
|
20241206,094500,6220218400,21300,21400,21400,21300,759
|
|
20241206,094400,6204022250,21400,21400,21450,21250,4554
|
|
20241206,094300,6107044000,21400,21350,21400,21300,6969
|
|
20241206,094200,5958348050,21350,21250,21400,21250,6319
|
|
20241206,094100,5823890600,21250,21250,21250,21200,1981
|
|
20241206,094000,5781828900,21250,21200,21250,21100,6809
|
|
20241206,093900,5637623900,21150,21250,21250,21150,2296
|
|
20241206,093800,5588943900,21250,21250,21350,21250,4673
|
|
20241206,093700,5489440800,21250,21350,21350,21250,3358
|
|
20241206,093600,5417902200,21300,21300,21400,21300,1962
|
|
20241206,093500,5376011500,21300,21300,21300,21250,2775
|
|
20241206,093400,5316954300,21250,21200,21350,21100,7862
|
|
20241206,093300,5150210200,21200,21100,21250,21050,14489
|
|
20241206,093200,4844107200,21100,21250,21300,21100,12111
|
|
20241206,093100,4587482150,21250,21350,21350,21250,10798
|
|
20241206,093000,4357569600,21400,21400,21450,21350,6564
|
|
20241206,092900,4217143350,21400,21450,21500,21400,5529
|
|
20241206,092800,4098542150,21500,21500,21600,21450,1433
|
|
20241206,092700,4067736750,21450,21450,21450,21400,3098
|
|
20241206,092600,4001342150,21450,21600,21600,21400,4317
|
|
20241206,092500,3908595600,21600,21700,21700,21500,3654
|
|
20241206,092400,3829604450,21700,21750,21800,21700,4896
|
|
20241206,092300,3723293400,21800,21600,21800,21600,12439
|
|
20241206,092200,3453163500,21600,21550,21650,21500,10380
|
|
20241206,092100,3228939600,21500,21450,21600,21400,14881
|
|
20241206,092000,2909142800,21500,21300,21500,21300,3338
|
|
20241206,091900,2837471200,21300,21500,21500,21300,2444
|
|
20241206,091800,2785241100,21500,21450,21500,21250,18123
|
|
20241206,091700,2397639550,21400,21450,21450,21400,2588
|
|
20241206,091600,2342160250,21450,21450,21500,21400,3007
|
|
20241206,091500,2277661350,21450,21450,21500,21450,2259
|
|
20241206,091400,2229183650,21450,21450,21450,21450,2394
|
|
20241206,091300,2177832350,21400,21600,21600,21400,15140
|
|
20241206,091200,1852680050,21550,21550,21600,21550,1012
|
|
20241206,091100,1830869700,21600,21500,21700,21500,1806
|
|
20241206,091000,1791885300,21600,21650,21700,21550,8665
|
|
20241206,090900,1604349550,21700,21650,21700,21550,1804
|
|
20241206,090800,1565317050,21600,21550,21700,21550,4441
|
|
20241206,090700,1469067050,21650,21500,21700,21400,8096
|
|
20241206,090600,1294998350,21550,21500,21550,21450,7504
|
|
20241206,090500,1133734950,21500,21600,21650,21450,5632
|
|
20241206,090400,1012539150,21600,21500,21650,21450,5286
|
|
20241206,090300,898832350,21450,21600,21650,21400,7404
|
|
20241206,090200,739708300,21650,21600,21700,21450,6520
|
|
20241206,090100,599243400,21750,22000,22000,21600,12602
|
|
20241206,090000,324805650,22000,21950,22100,21850,14115
|