592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184900,26674425430,21000,21000,21000,21000,19980
|
|
20241213,184800,26674425430,21000,21000,21000,21000,0
|
|
20241213,184700,26674425430,21000,21000,21000,21000,0
|
|
20241213,184600,26674425430,21000,21000,21000,21000,0
|
|
20241213,184500,26674425430,21000,21000,21000,21000,0
|
|
20241213,184400,26674425430,21000,21000,21000,21000,0
|
|
20241213,184300,26674425430,21000,21000,21000,21000,0
|
|
20241213,184200,26674425430,21000,21000,21000,21000,0
|
|
20241213,184100,26674425430,21000,21000,21000,21000,0
|
|
20241213,184000,26674425430,21000,21000,21000,21000,0
|
|
20241213,183900,26674425430,21000,21000,21000,21000,0
|
|
20241213,183800,26674425430,21000,21000,21000,21000,0
|
|
20241213,183700,26674425430,21000,21000,21000,21000,0
|
|
20241213,183600,26674425430,21000,21000,21000,21000,0
|
|
20241213,183500,26674425430,21000,21000,21000,21000,0
|
|
20241213,183400,26674425430,21000,21000,21000,21000,0
|
|
20241213,183300,26674425430,21000,21000,21000,21000,0
|
|
20241213,183200,26674425430,21000,21000,21000,21000,0
|
|
20241213,183100,26674425430,21000,21000,21000,21000,0
|
|
20241213,183000,26674425430,21000,21000,21000,21000,0
|
|
20241213,182900,26674425430,21000,21000,21000,21000,0
|
|
20241213,182800,26674425430,21000,21000,21000,21000,0
|
|
20241213,182700,26674425430,21000,21000,21000,21000,0
|
|
20241213,182600,26674425430,21000,21000,21000,21000,0
|
|
20241213,182500,26674425430,21000,21000,21000,21000,0
|
|
20241213,182400,26674425430,21000,21000,21000,21000,0
|
|
20241213,182300,26674425430,21000,21000,21000,21000,0
|
|
20241213,182200,26674425430,21000,21000,21000,21000,0
|
|
20241213,182100,26674425430,21000,21000,21000,21000,0
|
|
20241213,182000,26674425430,21000,21000,21000,21000,0
|
|
20241213,181900,26674425430,21000,21000,21000,21000,19980
|
|
20241213,181800,26674425430,21000,21000,21000,21000,0
|
|
20241213,181700,26674425430,21000,21000,21000,21000,0
|
|
20241213,181600,26674425430,21000,21000,21000,21000,0
|
|
20241213,181500,26674425430,21000,21000,21000,21000,0
|
|
20241213,181400,26674425430,21000,21000,21000,21000,0
|
|
20241213,181300,26674425430,21000,21000,21000,21000,0
|
|
20241213,181200,26674425430,21000,21000,21000,21000,0
|
|
20241213,181100,26674425430,21000,21000,21000,21000,0
|
|
20241213,181000,26674425430,21000,21000,21000,21000,0
|
|
20241213,180900,26674425430,21000,21000,21000,21000,0
|
|
20241213,180800,26674425430,21000,21000,21000,21000,0
|
|
20241213,180700,26674425430,21000,21000,21000,21000,0
|
|
20241213,180600,26674425430,21000,21000,21000,21000,0
|
|
20241213,180500,26674425430,21000,21000,21000,21000,0
|
|
20241213,180400,26674425430,21000,21000,21000,21000,0
|
|
20241213,180300,26674425430,21000,21000,21000,21000,0
|
|
20241213,180200,26674425430,21000,21000,21000,21000,0
|
|
20241213,180100,26674425430,21000,21000,21000,21000,0
|
|
20241213,180000,26674425430,21000,21000,21000,21000,0
|
|
20241213,175900,26674425430,21000,21000,21000,21000,0
|
|
20241213,175800,26674425430,21000,21000,21000,21000,0
|
|
20241213,175700,26674425430,21000,21000,21000,21000,0
|
|
20241213,175600,26674425430,21000,21000,21000,21000,0
|
|
20241213,175500,26674425430,21000,21000,21000,21000,0
|
|
20241213,175400,26674425430,21000,21000,21000,21000,0
|
|
20241213,175300,26674425430,21000,21000,21000,21000,0
|
|
20241213,175200,26674425430,21000,21000,21000,21000,0
|
|
20241213,175100,26674425430,21000,21000,21000,21000,0
|
|
20241213,175000,26674425430,21000,21000,21000,21000,0
|
|
20241213,174900,26674425430,21000,21000,21000,21000,19980
|
|
20241213,174800,26674425430,21000,21000,21000,21000,0
|
|
20241213,174700,26674425430,21000,21000,21000,21000,0
|
|
20241213,174600,26674425430,21000,21000,21000,21000,0
|
|
20241213,174500,26674425430,21000,21000,21000,21000,0
|
|
20241213,174400,26674425430,21000,21000,21000,21000,0
|
|
20241213,174300,26674425430,21000,21000,21000,21000,0
|
|
20241213,174200,26674425430,21000,21000,21000,21000,0
|
|
20241213,174100,26674425430,21000,21000,21000,21000,0
|
|
20241213,174000,26674425430,21000,21000,21000,21000,0
|
|
20241213,173900,26674425430,21000,21000,21000,21000,0
|
|
20241213,173800,26674425430,21000,21000,21000,21000,0
|
|
20241213,173700,26674425430,21000,21000,21000,21000,0
|
|
20241213,173600,26674425430,21000,21000,21000,21000,0
|
|
20241213,173500,26674425430,21000,21000,21000,21000,0
|
|
20241213,173400,26674425430,21000,21000,21000,21000,0
|
|
20241213,173300,26674425430,21000,21000,21000,21000,0
|
|
20241213,173200,26674425430,21000,21000,21000,21000,0
|
|
20241213,173100,26674425430,21000,21000,21000,21000,0
|
|
20241213,173000,26674425430,21000,21000,21000,21000,0
|
|
20241213,172900,26674425430,21000,21000,21000,21000,0
|
|
20241213,172800,26674425430,21000,21000,21000,21000,0
|
|
20241213,172700,26674425430,21000,21000,21000,21000,0
|
|
20241213,172600,26674425430,21000,21000,21000,21000,0
|
|
20241213,172500,26674425430,21000,21000,21000,21000,0
|
|
20241213,172400,26674425430,21000,21000,21000,21000,0
|
|
20241213,172300,26674425430,21000,21000,21000,21000,0
|
|
20241213,172200,26674425430,21000,21000,21000,21000,0
|
|
20241213,172100,26674425430,21000,21000,21000,21000,0
|
|
20241213,172000,26674425430,21000,21000,21000,21000,0
|
|
20241213,171900,26674425430,21000,21000,21000,21000,19980
|
|
20241213,171800,26674425430,21000,21000,21000,21000,0
|
|
20241213,171700,26674425430,21000,21000,21000,21000,0
|
|
20241213,171600,26674425430,21000,21000,21000,21000,0
|
|
20241213,171500,26674425430,21000,21000,21000,21000,0
|
|
20241213,171400,26674425430,21000,21000,21000,21000,0
|
|
20241213,171300,26674425430,21000,21000,21000,21000,0
|
|
20241213,171200,26674425430,21000,21000,21000,21000,0
|
|
20241213,171100,26674425430,21000,21000,21000,21000,0
|
|
20241213,171000,26674425430,21000,21000,21000,21000,0
|
|
20241213,170900,26674425430,21000,21000,21000,21000,0
|
|
20241213,170800,26674425430,21000,21000,21000,21000,0
|
|
20241213,170700,26674425430,21000,21000,21000,21000,0
|
|
20241213,170600,26674425430,21000,21000,21000,21000,0
|
|
20241213,170500,26674425430,21000,21000,21000,21000,0
|
|
20241213,170400,26674425430,21000,21000,21000,21000,0
|
|
20241213,170300,26674425430,21000,21000,21000,21000,0
|
|
20241213,170200,26674425430,21000,21000,21000,21000,0
|
|
20241213,170100,26674425430,21000,21000,21000,21000,0
|
|
20241213,170000,26674425430,21000,21000,21000,21000,0
|
|
20241213,165900,26674425430,21000,21000,21000,21000,0
|
|
20241213,165800,26674425430,21000,21000,21000,21000,0
|
|
20241213,165700,26674425430,21000,21000,21000,21000,0
|
|
20241213,165600,26674425430,21000,21000,21000,21000,0
|
|
20241213,165500,26674425430,21000,21000,21000,21000,0
|
|
20241213,165400,26674425430,21000,21000,21000,21000,0
|
|
20241213,165300,26674425430,21000,21000,21000,21000,0
|
|
20241213,165200,26674425430,21000,21000,21000,21000,0
|
|
20241213,165100,26674425430,21000,21000,21000,21000,0
|
|
20241213,165000,26674425430,21000,21000,21000,21000,0
|
|
20241213,164900,26674425430,21000,21000,21000,21000,19980
|
|
20241213,164800,26674425430,21000,21000,21000,21000,0
|
|
20241213,164700,26674425430,21000,21000,21000,21000,0
|
|
20241213,164600,26674425430,21000,21000,21000,21000,0
|
|
20241213,164500,26674425430,21000,21000,21000,21000,0
|
|
20241213,164400,26674425430,21000,21000,21000,21000,0
|
|
20241213,164300,26674425430,21000,21000,21000,21000,0
|
|
20241213,164200,26674425430,21000,21000,21000,21000,0
|
|
20241213,164100,26674425430,21000,21000,21000,21000,0
|
|
20241213,164000,26674425430,21000,21000,21000,21000,0
|
|
20241213,163900,26674425430,21000,21000,21000,21000,0
|
|
20241213,163800,26674425430,21000,21000,21000,21000,0
|
|
20241213,163700,26674425430,21000,21000,21000,21000,0
|
|
20241213,163600,26674425430,21000,21000,21000,21000,0
|
|
20241213,163500,26674425430,21000,21000,21000,21000,0
|
|
20241213,163400,26674425430,21000,21000,21000,21000,0
|
|
20241213,163300,26674425430,21000,21000,21000,21000,0
|
|
20241213,163200,26674425430,21000,21000,21000,21000,0
|
|
20241213,163100,26674425430,21000,21000,21000,21000,0
|
|
20241213,163000,26674425430,21000,21000,21000,21000,0
|
|
20241213,162900,26674425430,21000,21000,21000,21000,0
|
|
20241213,162800,26674425430,21000,21000,21000,21000,0
|
|
20241213,162700,26674425430,21000,21000,21000,21000,0
|
|
20241213,162600,26674425430,21000,21000,21000,21000,0
|
|
20241213,162500,26674425430,21000,21000,21000,21000,0
|
|
20241213,162400,26674425430,21000,21000,21000,21000,0
|
|
20241213,162300,26674425430,21000,21000,21000,21000,0
|
|
20241213,162200,26674425430,21000,21000,21000,21000,0
|
|
20241213,162100,26674425430,21000,21000,21000,21000,0
|
|
20241213,162000,26674425430,21000,21000,21000,21000,0
|
|
20241213,161900,26674425430,21000,21000,21000,21000,19980
|
|
20241213,161800,26674425430,21000,21000,21000,21000,0
|
|
20241213,161700,26674425430,21000,21000,21000,21000,0
|
|
20241213,161600,26674425430,21000,21000,21000,21000,0
|
|
20241213,161500,26674425430,21000,21000,21000,21000,0
|
|
20241213,161400,26674425430,21000,21000,21000,21000,0
|
|
20241213,161300,26674425430,21000,21000,21000,21000,0
|
|
20241213,161200,26674425430,21000,21000,21000,21000,0
|
|
20241213,161100,26674425430,21000,21000,21000,21000,0
|
|
20241213,161000,26674425430,21000,21000,21000,21000,0
|
|
20241213,160900,26674425430,21000,21000,21000,21000,0
|
|
20241213,160800,26674425430,21000,21000,21000,21000,0
|
|
20241213,160700,26674425430,21000,21000,21000,21000,0
|
|
20241213,160600,26674425430,21000,21000,21000,21000,0
|
|
20241213,160500,26674425430,21000,21000,21000,21000,0
|
|
20241213,160400,26674425430,21000,21000,21000,21000,0
|
|
20241213,160300,26674425430,21000,21000,21000,21000,0
|
|
20241213,160200,26674425430,21000,21000,21000,21000,0
|
|
20241213,160100,26674425430,21000,21000,21000,21000,0
|
|
20241213,160000,26674425430,21000,21000,21000,21000,0
|
|
20241213,155900,26674425430,21000,21000,21000,21000,0
|
|
20241213,155800,26674425430,21000,21000,21000,21000,0
|
|
20241213,155700,26674425430,21000,21000,21000,21000,0
|
|
20241213,155600,26674425430,21000,21000,21000,21000,0
|
|
20241213,155500,26674425430,21000,21000,21000,21000,0
|
|
20241213,155400,26674425430,21000,21000,21000,21000,0
|
|
20241213,155300,26674425430,21000,21000,21000,21000,0
|
|
20241213,155200,26674425430,21000,21000,21000,21000,0
|
|
20241213,155100,26674425430,21000,21000,21000,21000,0
|
|
20241213,155000,26674425430,21000,21000,21000,21000,0
|
|
20241213,154900,26674425430,21000,21000,21000,21000,19980
|
|
20241213,154800,26674425430,21000,21000,21000,21000,0
|
|
20241213,154700,26674425430,21000,21000,21000,21000,0
|
|
20241213,154600,26674425430,21000,21000,21000,21000,0
|
|
20241213,154500,26674425430,21000,21000,21000,21000,0
|
|
20241213,154400,26674425430,21000,21000,21000,21000,0
|
|
20241213,154300,26674425430,21000,21000,21000,21000,0
|
|
20241213,154200,26674425430,21000,21000,21000,21000,0
|
|
20241213,154100,26674425430,21000,21000,21000,21000,0
|
|
20241213,154000,26674425430,21000,21000,21000,21000,0
|
|
20241213,153900,26674425430,21000,21000,21000,21000,0
|
|
20241213,153800,26674425430,21000,21000,21000,21000,0
|
|
20241213,153700,26674425430,21000,21000,21000,21000,0
|
|
20241213,153600,26674425430,21000,21000,21000,21000,0
|
|
20241213,153500,26674425430,21000,21000,21000,21000,0
|
|
20241213,153400,26674425430,21000,21000,21000,21000,0
|
|
20241213,153300,26674425430,21000,21000,21000,21000,0
|
|
20241213,153200,26674425430,21000,21000,21000,21000,0
|
|
20241213,153100,26674425430,21000,21000,21000,21000,0
|
|
20241213,153000,26674425430,21000,21000,21000,21000,19980
|
|
20241213,152900,26254845430,21000,21000,21000,21000,0
|
|
20241213,152800,26254845430,21000,21000,21000,21000,0
|
|
20241213,152700,26254845430,21000,21000,21000,21000,0
|
|
20241213,152600,26254845430,21000,21000,21000,21000,0
|
|
20241213,152500,26254845430,21000,21000,21000,21000,0
|
|
20241213,152400,26254845430,21000,21000,21000,21000,0
|
|
20241213,152300,26254845430,21000,21000,21000,21000,0
|
|
20241213,152200,26254845430,21000,21000,21000,21000,0
|
|
20241213,152100,26254845430,21000,21000,21000,21000,0
|
|
20241213,152000,26254845430,21000,21000,21000,21000,0
|
|
20241213,151900,26254845430,21000,20950,21000,20950,2993
|
|
20241213,151800,26192064380,20900,20950,21000,20900,1580
|
|
20241213,151700,26158995480,21000,21000,21050,20950,2527
|
|
20241213,151600,26105999830,21050,21000,21050,21000,2579
|
|
20241213,151500,26051836830,21050,21050,21050,21000,2632
|
|
20241213,151400,25996532480,21000,21050,21100,21000,2167
|
|
20241213,151300,25950936880,21000,21000,21100,21000,9339
|
|
20241213,151200,25754682680,20950,20950,21000,20950,647
|
|
20241213,151100,25741126030,20950,21000,21000,20950,452
|
|
20241213,151000,25731654580,20950,20900,21000,20900,573
|
|
20241213,150900,25719650030,20900,20950,21000,20900,1913
|
|
20241213,150800,25679596280,20950,20950,21000,20950,1916
|
|
20241213,150700,25639454180,20950,21000,21000,20950,2355
|
|
20241213,150600,25590059830,20950,20950,21000,20900,769
|
|
20241213,150500,25573952080,20900,20900,21000,20900,3183
|
|
20241213,150400,25507245980,20900,20950,21000,20850,4797
|
|
20241213,150300,25406870430,20950,20950,21000,20900,3411
|
|
20241213,150200,25335432930,20950,21000,21050,20950,5228
|
|
20241213,150100,25225639780,21000,21050,21050,21000,1395
|
|
20241213,150000,25196317080,21050,21050,21050,21000,1208
|
|
20241213,145900,25170895530,21050,21050,21050,21000,1363
|
|
20241213,145800,25142213030,21050,21000,21050,21000,877
|
|
20241213,145700,25123775380,21000,21000,21050,21000,2740
|
|
20241213,145600,25066168580,21000,21050,21100,21000,3181
|
|
20241213,145500,24999248430,21050,21100,21100,21000,4719
|
|
20241213,145400,24899916430,21050,21100,21100,21050,1151
|
|
20241213,145300,24875687830,21100,21100,21100,21050,698
|
|
20241213,145200,24860977430,21050,21050,21100,21050,1351
|
|
20241213,145100,24832537230,21100,21150,21150,21050,2618
|
|
20241213,145000,24777354380,21150,21100,21150,21050,622
|
|
20241213,144900,24764220580,21100,21100,21150,21050,1013
|
|
20241213,144800,24742869530,21100,21100,21150,21050,1661
|
|
20241213,144700,24707866130,21050,21150,21150,21050,1284
|
|
20241213,144600,24680769080,21100,21100,21150,21100,1021
|
|
20241213,144500,24659224830,21100,21150,21150,21050,3321
|
|
20241213,144400,24589205480,21150,21150,21200,21150,825
|
|
20241213,144300,24571739030,21150,21250,21250,21150,1496
|
|
20241213,144200,24540025080,21250,21250,21250,21000,8962
|
|
20241213,144100,24350681780,21200,21200,21250,21200,2033
|
|
20241213,144000,24307579780,21200,21250,21300,21200,3394
|
|
20241213,143900,24235605230,21200,21250,21300,21200,909
|
|
20241213,143800,24216296380,21300,21300,21300,21250,755
|
|
20241213,143700,24200248030,21250,21250,21350,21250,2538
|
|
20241213,143600,24146292930,21300,21350,21350,21300,1652
|
|
20241213,143500,24111102180,21300,21350,21400,21300,2503
|
|
20241213,143400,24057668480,21300,21350,21400,21300,2468
|
|
20241213,143300,24004981030,21400,21350,21400,21350,659
|
|
20241213,143200,23990892680,21350,21350,21400,21350,1080
|
|
20241213,143100,23967822530,21400,21400,21400,21300,2549
|
|
20241213,143000,23913346730,21350,21400,21400,21350,2410
|
|
20241213,142900,23861796030,21400,21400,21400,21350,5339
|
|
20241213,142800,23747574630,21400,21350,21400,21300,4114
|
|
20241213,142700,23659683180,21300,21250,21350,21200,18781
|
|
20241213,142600,23259501280,21200,21200,21250,21200,832
|
|
20241213,142500,23241857480,21250,21250,21250,21200,554
|
|
20241213,142400,23230092330,21200,21250,21250,21200,1089
|
|
20241213,142300,23206963880,21200,21250,21250,21200,1916
|
|
20241213,142200,23166257430,21250,21200,21250,21150,1921
|
|
20241213,142100,23125586030,21150,21200,21200,21150,566
|
|
20241213,142000,23113613780,21150,21200,21250,21150,1753
|
|
20241213,141900,23076458280,21250,21250,21250,21200,820
|
|
20241213,141800,23059036580,21250,21200,21250,21200,366
|
|
20241213,141700,23051276130,21200,21200,21250,21150,4320
|
|
20241213,141600,22959739730,21200,21150,21200,21150,388
|
|
20241213,141500,22951514680,21200,21150,21200,21150,404
|
|
20241213,141400,22942968680,21150,21150,21200,21150,60
|
|
20241213,141300,22941698330,21200,21150,21200,21150,5011
|
|
20241213,141200,22835595730,21200,21200,21200,21150,1359
|
|
20241213,141100,22806787330,21200,21150,21200,21150,86
|
|
20241213,141000,22804967230,21200,21200,21200,21150,774
|
|
20241213,140900,22788574030,21200,21150,21200,21150,436
|
|
20241213,140800,22779336630,21200,21150,21200,21100,4518
|
|
20241213,140700,22683766030,21100,21100,21100,21100,245
|
|
20241213,140600,22678596530,21150,21150,21150,21100,586
|
|
20241213,140500,22666230680,21100,21100,21150,21100,663
|
|
20241213,140400,22652226430,21100,21150,21150,21100,434
|
|
20241213,140300,22643068330,21150,21050,21150,21050,233
|
|
20241213,140200,22638149230,21050,21150,21150,21050,1079
|
|
20241213,140100,22615390480,21100,21100,21150,21100,162
|
|
20241213,140000,22611970430,21150,21200,21200,21050,4094
|
|
20241213,135900,22525452480,21200,21150,21200,21150,484
|
|
20241213,135800,22515210430,21150,21150,21150,21100,137
|
|
20241213,135700,22512313380,21150,21150,21150,21100,781
|
|
20241213,135600,22495803380,21150,21150,21150,21150,593
|
|
20241213,135500,22483261430,21150,21100,21150,21100,1108
|
|
20241213,135400,22459864530,21100,21150,21200,21100,2298
|
|
20241213,135300,22411267080,21200,21150,21200,21100,2238
|
|
20241213,135200,22363939480,21100,21150,21150,21100,501
|
|
20241213,135100,22353367680,21100,21050,21100,21050,1970
|
|
20241213,135000,22311801080,21100,21050,21100,21050,1629
|
|
20241213,134900,22277504330,21050,21050,21100,21050,1039
|
|
20241213,134800,22255632930,21050,21100,21100,21050,2811
|
|
20241213,134700,22196325630,21150,21150,21150,21100,550
|
|
20241213,134600,22184713130,21150,21150,21150,21100,204
|
|
20241213,134500,22180401330,21150,21100,21150,21100,202
|
|
20241213,134400,22176134080,21100,21150,21150,21100,1331
|
|
20241213,134300,22148032080,21150,21150,21200,21150,505
|
|
20241213,134200,22137350630,21150,21150,21150,21150,409
|
|
20241213,134100,22128700280,21150,21200,21200,21150,281
|
|
20241213,134000,22122753930,21150,21200,21200,21150,115
|
|
20241213,133900,22120321580,21200,21150,21200,21100,939
|
|
20241213,133800,22100461280,21150,21150,21200,21150,253
|
|
20241213,133700,22095107180,21150,21150,21200,21150,834
|
|
20241213,133600,22077464130,21150,21150,21200,21100,1566
|
|
20241213,133500,22044341630,21150,21150,21150,21100,320
|
|
20241213,133400,22037584080,21150,21100,21150,21100,620
|
|
20241213,133300,22024497130,21100,21100,21150,21050,3556
|
|
20241213,133200,21949465430,21100,21050,21100,21050,831
|
|
20241213,133100,21931932030,21050,21100,21100,21050,493
|
|
20241213,133000,21921547280,21100,21100,21100,21050,171
|
|
20241213,132900,21917940980,21100,21000,21100,21000,1176
|
|
20241213,132800,21893209230,21000,21050,21100,21000,201
|
|
20241213,132700,21888979680,21000,21050,21100,21000,2355
|
|
20241213,132600,21839416080,21050,21050,21100,21050,724
|
|
20241213,132500,21824161180,21050,21100,21100,21050,450
|
|
20241213,132400,21814683280,21050,21050,21100,21050,876
|
|
20241213,132300,21796242480,21100,21050,21100,21050,423
|
|
20241213,132200,21787337880,21050,21050,21100,21050,1951
|
|
20241213,132100,21746267630,21100,21050,21100,21050,1845
|
|
20241213,132000,21707405080,21050,21050,21100,21050,1229
|
|
20241213,131900,21681520780,21050,21100,21100,21050,744
|
|
20241213,131800,21665852480,21100,21050,21100,21000,2853
|
|
20241213,131700,21605825380,21050,21050,21100,21050,1303
|
|
20241213,131600,21578396180,21100,21150,21150,21050,1717
|
|
20241213,131500,21542199430,21200,21200,21200,21150,1700
|
|
20241213,131400,21506242830,21200,21250,21250,21100,2058
|
|
20241213,131300,21462695430,21250,21150,21250,21150,637
|
|
20241213,131200,21449192380,21200,21250,21250,21200,909
|
|
20241213,131100,21429910280,21250,21250,21250,21200,94
|
|
20241213,131000,21427913230,21250,21150,21300,21150,4640
|
|
20241213,130900,21329455680,21150,21200,21200,21150,1703
|
|
20241213,130800,21293432880,21150,21200,21200,21150,643
|
|
20241213,130700,21279820430,21200,21200,21200,21150,788
|
|
20241213,130600,21263128880,21200,21200,21200,21150,1071
|
|
20241213,130500,21240427880,21200,21200,21250,21150,971
|
|
20241213,130400,21219840830,21150,21200,21250,21150,1329
|
|
20241213,130300,21191702030,21200,21250,21250,21200,2199
|
|
20241213,130200,21144978280,21250,21100,21250,21100,7221
|
|
20241213,130100,20992136080,21100,21200,21200,21100,3203
|
|
20241213,130000,20924423280,21200,21250,21250,21150,3020
|
|
20241213,125900,20860384230,21250,21200,21250,21200,1976
|
|
20241213,125800,20818461880,21200,21250,21250,21150,2840
|
|
20241213,125700,20758299630,21300,21300,21350,21200,4842
|
|
20241213,125600,20655354330,21300,21400,21450,21300,10804
|
|
20241213,125500,20424584680,21400,21400,21400,21350,4431
|
|
20241213,125400,20329782830,21350,21350,21400,21300,2309
|
|
20241213,125300,20280480130,21300,21300,21350,21250,2562
|
|
20241213,125200,20225911580,21350,21350,21400,21300,2895
|
|
20241213,125100,20164114580,21400,21400,21400,21300,4629
|
|
20241213,125000,20065150880,21350,21200,21400,21200,20839
|
|
20241213,124900,19621351580,21250,21200,21250,21150,3078
|
|
20241213,124800,19556129880,21200,21100,21200,21100,2998
|
|
20241213,124700,19492666230,21100,21100,21150,21100,959
|
|
20241213,124600,19472411880,21100,21050,21100,21050,3275
|
|
20241213,124500,19403316430,21050,21050,21100,21050,738
|
|
20241213,124400,19387761830,21050,21050,21100,21050,484
|
|
20241213,124300,19377573030,21100,21050,21100,21000,2571
|
|
20241213,124200,19323508080,21050,21100,21100,21000,1156
|
|
20241213,124100,19299161580,21100,21200,21200,21100,2164
|
|
20241213,124000,19253408280,21200,21200,21250,21150,4491
|
|
20241213,123900,19158193980,21200,21250,21250,21150,6652
|
|
20241213,123800,19016958780,21150,21000,21200,21000,40138
|
|
20241213,123700,18169396480,20950,20850,21000,20850,12737
|
|
20241213,123600,17902454430,20900,20850,20900,20850,289
|
|
20241213,123500,17896426930,20850,20900,20900,20850,245
|
|
20241213,123400,17891314580,20900,20850,20900,20850,287
|
|
20241213,123300,17885316380,20850,20900,20900,20800,2108
|
|
20241213,123200,17841364730,20900,20900,20900,20800,4476
|
|
20241213,123100,17748064530,20900,20900,20900,20900,2762
|
|
20241213,123000,17690338730,20900,20850,20900,20850,1450
|
|
20241213,122900,17660090530,20850,20850,20900,20850,267
|
|
20241213,122800,17654519580,20900,20900,20900,20850,1402
|
|
20241213,122700,17625226280,20900,20850,20900,20800,1775
|
|
20241213,122600,17588217580,20850,20850,20850,20800,458
|
|
20241213,122500,17578674080,20800,20800,20850,20800,338
|
|
20241213,122400,17571635230,20850,20850,20850,20850,328
|
|
20241213,122300,17564796430,20850,20850,20900,20850,1658
|
|
20241213,122200,17530225480,20850,20800,20850,20800,1256
|
|
20241213,122100,17504057430,20800,20800,20850,20800,638
|
|
20241213,122000,17490785330,20800,20750,20800,20750,201
|
|
20241213,121900,17486613080,20750,20750,20800,20750,101
|
|
20241213,121800,17484516580,20750,20800,20800,20700,1993
|
|
20241213,121700,17443221930,20750,20750,20800,20750,1295
|
|
20241213,121600,17416350330,20800,20800,20800,20750,2319
|
|
20241213,121500,17368226580,20800,20800,20800,20750,1188
|
|
20241213,121400,17343521380,20800,20900,20950,20800,3088
|
|
20241213,121300,17279116930,20900,20900,20950,20900,2550
|
|
20241213,121200,17225758480,20950,20950,21000,20900,1965
|
|
20241213,121100,17184620730,20950,21000,21050,20950,12967
|
|
20241213,121000,16912352730,21000,20750,21000,20750,17072
|
|
20241213,120900,16554948930,20750,20700,20800,20700,12106
|
|
20241213,120800,16303458230,20750,20700,20750,20700,605
|
|
20241213,120700,16290933280,20700,20700,20750,20650,1247
|
|
20241213,120600,16265141130,20650,20750,20750,20650,898
|
|
20241213,120500,16246573280,20650,20750,20750,20650,1294
|
|
20241213,120400,16219796730,20700,20750,20750,20700,786
|
|
20241213,120300,16203501880,20750,20650,20750,20650,1478
|
|
20241213,120200,16172938280,20650,20650,20700,20600,3708
|
|
20241213,120100,16096347980,20600,20550,20700,20550,1066
|
|
20241213,120000,16074315830,20650,20650,20700,20550,3257
|
|
20241213,115900,16007210280,20700,20750,20800,20600,4320
|
|
20241213,115800,15917744080,20750,20700,20800,20700,4061
|
|
20241213,115700,15833460480,20750,20750,20800,20750,1454
|
|
20241213,115600,15803280330,20750,20550,20800,20550,24227
|
|
20241213,115500,15302928380,20600,20550,20600,20450,4599
|
|
20241213,115400,15208594830,20550,20550,20550,20500,2377
|
|
20241213,115300,15159806980,20600,20600,20600,20550,1239
|
|
20241213,115200,15134297030,20600,20600,20650,20550,2805
|
|
20241213,115100,15076513480,20650,20600,20650,20550,6608
|
|
20241213,115000,14940475180,20600,20450,20600,20450,12276
|
|
20241213,114900,14688546630,20450,20350,20450,20350,4925
|
|
20241213,114800,14588004430,20400,20350,20400,20350,1321
|
|
20241213,114700,14561062080,20400,20400,20400,20350,248
|
|
20241213,114600,14556008880,20350,20400,20400,20350,531
|
|
20241213,114500,14545196430,20400,20300,20400,20300,1596
|
|
20241213,114400,14512703030,20350,20300,20350,20300,465
|
|
20241213,114300,14503263280,20300,20400,20400,20300,863
|
|
20241213,114200,14485728830,20350,20300,20400,20300,530
|
|
20241213,114100,14474946130,20350,20300,20350,20250,6842
|
|
20241213,114000,14335981530,20300,20300,20300,20250,46
|
|
20241213,113900,14335047980,20300,20300,20300,20250,350
|
|
20241213,113800,14327949480,20250,20350,20350,20250,576
|
|
20241213,113700,14316259930,20300,20350,20350,20300,665
|
|
20241213,113600,14302758180,20350,20250,20350,20250,2606
|
|
20241213,113500,14249872780,20250,20250,20300,20250,1142
|
|
20241213,113400,14226746880,20200,20350,20350,20200,3462
|
|
20241213,113300,14156640530,20350,20350,20350,20300,1304
|
|
20241213,113200,14130104380,20350,20300,20350,20250,1283
|
|
20241213,113100,14104055680,20350,20300,20350,20250,1041
|
|
20241213,113000,14082920480,20300,20300,20350,20300,1854
|
|
20241213,112900,14045278530,20250,20300,20300,20200,4329
|
|
20241213,112800,13957496730,20300,20350,20350,20300,1777
|
|
20241213,112700,13921421480,20350,20350,20350,20300,1393
|
|
20241213,112600,13893074180,20350,20300,20350,20300,3181
|
|
20241213,112500,13828457630,20300,20300,20350,20300,1527
|
|
20241213,112400,13797458880,20300,20250,20350,20200,5887
|
|
20241213,112300,13678026630,20250,20250,20300,20250,1132
|
|
20241213,112200,13655076130,20250,20250,20300,20200,2773
|
|
20241213,112100,13598929580,20200,20300,20300,20200,2109
|
|
20241213,112000,13556217380,20300,20150,20300,20150,10516
|
|
20241213,111900,13343556480,20050,20100,20150,20050,6777
|
|
20241213,111800,13207415880,20050,20100,20100,20050,403
|
|
20241213,111700,13199329630,20050,20050,20050,20000,1378
|
|
20241213,111600,13171700980,20050,20000,20050,20000,968
|
|
20241213,111500,13152319980,20050,20000,20050,20000,455
|
|
20241213,111400,13143217330,20000,20050,20100,20000,1090
|
|
20241213,111300,13121361780,20050,20050,20100,20050,364
|
|
20241213,111200,13114060230,20050,20050,20050,20000,342
|
|
20241213,111100,13107203630,20050,20050,20100,20000,1924
|
|
20241213,111000,13068623980,20100,20050,20100,20000,4619
|
|
20241213,110900,12975975330,20000,19980,20050,19980,5505
|
|
20241213,110800,12865848490,19980,20000,20000,19980,1809
|
|
20241213,110700,12829674150,20000,19980,20050,19980,2394
|
|
20241213,110600,12781802430,19990,19920,19990,19910,14798
|
|
20241213,110500,12486874830,19920,19920,19920,19900,1057
|
|
20241213,110400,12465829310,19920,19890,19920,19880,6968
|
|
20241213,110300,12327207710,19890,19850,19890,19840,5162
|
|
20241213,110200,12224717950,19850,19850,19860,19840,1086
|
|
20241213,110100,12203160750,19850,19840,19850,19840,930
|
|
20241213,110000,12184709490,19830,19830,19840,19820,766
|
|
20241213,105900,12169519750,19830,19820,19830,19820,912
|
|
20241213,105800,12151439140,19830,19820,19840,19810,1995
|
|
20241213,105700,12111906070,19820,19830,19840,19810,1879
|
|
20241213,105600,12074661910,19820,19810,19820,19810,3252
|
|
20241213,105500,12010216650,19810,19820,19820,19800,10512
|
|
20241213,105400,11802049260,19820,19830,19840,19810,2831
|
|
20241213,105300,11745955840,19830,19830,19840,19810,16901
|
|
20241213,105200,11411038990,19830,19830,19840,19830,1778
|
|
20241213,105100,11375776830,19840,19830,19840,19830,1266
|
|
20241213,105000,11350670850,19830,19830,19840,19820,1742
|
|
20241213,104900,11316125820,19830,19840,19840,19830,2368
|
|
20241213,104800,11269165780,19860,19880,19880,19840,7498
|
|
20241213,104700,11120315270,19880,19880,19890,19870,896
|
|
20241213,104600,11102505150,19880,19870,19890,19870,1470
|
|
20241213,104500,11073287750,19860,19870,19870,19860,964
|
|
20241213,104400,11054134050,19870,19870,19870,19860,1460
|
|
20241213,104300,11025136640,19870,19880,19890,19860,1107
|
|
20241213,104200,11003135950,19880,19900,19900,19870,1784
|
|
20241213,104100,10967678250,19900,19920,19920,19890,2033
|
|
20241213,104000,10927208450,19890,19890,19920,19880,634
|
|
20241213,103900,10914603970,19890,19900,19930,19880,1504
|
|
20241213,103800,10884664650,19910,19890,19910,19890,219
|
|
20241213,103700,10880305110,19880,19860,19880,19860,978
|
|
20241213,103600,10860870630,19870,19860,19880,19840,696
|
|
20241213,103500,10847056160,19860,19840,19860,19830,753
|
|
20241213,103400,10832118480,19850,19920,19920,19840,5641
|
|
20241213,103300,10720039710,19920,19940,19940,19910,1977
|
|
20241213,103200,10680651640,19940,19950,19950,19930,2270
|
|
20241213,103100,10635386130,19940,19940,19950,19940,387
|
|
20241213,103000,10627666940,19920,19950,19950,19910,331
|
|
20241213,102900,10621072990,19950,19870,19950,19870,3750
|
|
20241213,102800,10546476830,19870,19830,19870,19830,1085
|
|
20241213,102700,10524938600,19850,19820,19850,19810,7579
|
|
20241213,102600,10374771470,19810,19850,19850,19810,5575
|
|
20241213,102500,10264228790,19850,19890,19890,19840,7184
|
|
20241213,102400,10121594840,19890,19890,19890,19870,7000
|
|
20241213,102300,9982451770,19890,19890,19900,19890,2384
|
|
20241213,102200,9935032800,19890,19890,19910,19890,4459
|
|
20241213,102100,9846324840,19910,19910,19920,19890,2638
|
|
20241213,102000,9793829020,19910,19900,19920,19900,299
|
|
20241213,101900,9787876910,19900,19900,19900,19880,2125
|
|
20241213,101800,9745601000,19890,19900,19900,19890,2888
|
|
20241213,101700,9688155140,19900,19900,19900,19890,734
|
|
20241213,101600,9673554060,19900,19920,19920,19890,2186
|
|
20241213,101500,9630060280,19910,19900,19940,19880,385
|
|
20241213,101400,9622394310,19880,19900,19900,19880,1491
|
|
20241213,101300,9592736650,19900,19910,19920,19880,799
|
|
20241213,101200,9576835100,19890,19920,19920,19880,12646
|
|
20241213,101100,9325227160,19940,19940,19940,19900,8465
|
|
20241213,101000,9156607100,19940,19940,19950,19930,1064
|
|
20241213,100900,9135390470,19930,19970,20000,19930,3494
|
|
20241213,100800,9065708730,19970,19950,19970,19950,480
|
|
20241213,100700,9056127110,19950,19940,19980,19930,3515
|
|
20241213,100600,8986051720,19930,19980,19980,19930,16361
|
|
20241213,100500,8659586060,19990,19990,20000,19990,2889
|
|
20241213,100400,8601833950,19990,19940,20000,19940,1613
|
|
20241213,100300,8569646240,19940,19960,19960,19930,7687
|
|
20241213,100200,8416331630,19950,20000,20050,19950,17202
|
|
20241213,100100,8072909050,20000,20000,20000,19980,9901
|
|
20241213,100000,7874974720,20000,20000,20050,20000,462
|
|
20241213,095900,7865721870,20000,20050,20050,20000,3709
|
|
20241213,095800,7791408020,20050,20100,20100,20050,1220
|
|
20241213,095700,7766946720,20050,20100,20100,20050,1454
|
|
20241213,095600,7737757270,20050,20100,20100,20050,620
|
|
20241213,095500,7725316570,20100,20050,20100,20050,2700
|
|
20241213,095400,7671154420,20050,20000,20050,20000,1819
|
|
20241213,095300,7634733470,20050,20050,20050,20000,633
|
|
20241213,095200,7622044270,20050,20050,20050,20000,1087
|
|
20241213,095100,7600252420,20050,20000,20050,20000,1245
|
|
20241213,095000,7575318420,20000,19990,20100,19990,5202
|
|
20241213,094900,7471108710,20050,20000,20050,19990,741
|
|
20241213,094800,7456290260,20000,20000,20050,19990,1253
|
|
20241213,094700,7431235060,20000,19990,20000,19980,2872
|
|
20241213,094600,7373816520,20000,20000,20000,19960,7829
|
|
20241213,094500,7217381790,20000,20000,20050,19990,5216
|
|
20241213,094400,7113067140,20000,20000,20050,20000,924
|
|
20241213,094300,7094584340,20000,20050,20100,20000,1005
|
|
20241213,094200,7074438240,20100,20050,20100,20050,1021
|
|
20241213,094100,7053967090,20050,20050,20100,20000,3652
|
|
20241213,094000,6980792190,20050,20050,20100,20000,759
|
|
20241213,093900,6965578040,20000,20100,20100,20000,3242
|
|
20241213,093800,6900669940,20050,20050,20100,20050,1991
|
|
20241213,093700,6860730390,20000,20000,20050,20000,2240
|
|
20241213,093600,6815864840,20050,20050,20050,19980,2123
|
|
20241213,093500,6773376310,20050,20000,20100,20000,1146
|
|
20241213,093400,6750403960,20000,20050,20050,19970,12996
|
|
20241213,093300,6490459330,19990,19950,20050,19950,3527
|
|
20241213,093200,6420003050,19950,20000,20000,19940,4575
|
|
20241213,093100,6328611190,20000,20000,20050,20000,3399
|
|
20241213,093000,6260615790,20000,20000,20050,20000,1182
|
|
20241213,092900,6236974840,20000,19910,20050,19910,6914
|
|
20241213,092800,6098820390,19900,19990,19990,19900,31720
|
|
20241213,092700,5466609000,20000,20000,20000,19970,6899
|
|
20241213,092600,5328702030,20000,20000,20100,20000,4455
|
|
20241213,092500,5239510780,20050,19990,20050,19990,2416
|
|
20241213,092400,5191174770,19990,20000,20050,19990,10808
|
|
20241213,092300,4975024570,20050,20050,20100,20000,10090
|
|
20241213,092200,4773193970,20100,20000,20100,19990,2060
|
|
20241213,092100,4731941900,19990,20050,20050,19970,4517
|
|
20241213,092000,4641644660,20000,20100,20100,19980,17762
|
|
20241213,091900,4286229390,20100,20100,20150,20050,2018
|
|
20241213,091800,4245665590,20100,20100,20150,20050,2220
|
|
20241213,091700,4201080440,20150,20150,20150,20050,1162
|
|
20241213,091600,4177757640,20150,20250,20300,20050,4704
|
|
20241213,091500,4083017840,20300,20150,20300,20100,7681
|
|
20241213,091400,3927950440,20150,20150,20200,20100,3061
|
|
20241213,091300,3866256440,20100,20150,20150,20050,3477
|
|
20241213,091200,3796329490,20150,20050,20150,20050,6148
|
|
20241213,091100,3672745490,20050,20050,20100,20000,2866
|
|
20241213,091000,3615368240,20050,19960,20100,19950,7361
|
|
20241213,090900,3468158190,19980,19950,19990,19900,13760
|
|
20241213,090800,3193805260,19940,20000,20100,19930,16305
|
|
20241213,090700,2868038610,20050,19870,20200,19870,10699
|
|
20241213,090600,2654290870,19870,20250,20250,19710,48699
|
|
20241213,090500,1679205500,20200,20400,20400,20100,31620
|
|
20241213,090400,1039272500,20400,20450,20450,20350,5989
|
|
20241213,090300,917226650,20450,20350,20500,20300,11207
|
|
20241213,090200,688865900,20400,20450,20500,20300,10014
|
|
20241213,090100,484800100,20500,20550,20650,20450,11132
|
|
20241213,090000,256521200,20600,20500,20650,20500,12460
|