593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,184900,26414873550,22300,22300,22300,22300,0
|
|
20241216,184800,26414873550,22300,22300,22300,22300,0
|
|
20241216,184700,26414873550,22300,22300,22300,22300,0
|
|
20241216,184600,26414873550,22300,22300,22300,22300,0
|
|
20241216,184500,26414873550,22300,22300,22300,22300,0
|
|
20241216,184400,26414873550,22300,22300,22300,22300,0
|
|
20241216,184300,26414873550,22300,22300,22300,22300,0
|
|
20241216,184200,26414873550,22300,22300,22300,22300,0
|
|
20241216,184100,26414873550,22300,22300,22300,22300,0
|
|
20241216,184000,26414873550,22300,22300,22300,22300,0
|
|
20241216,183900,26414873550,22300,22300,22300,22300,0
|
|
20241216,183800,26414873550,22300,22300,22300,22300,0
|
|
20241216,183700,26414873550,22300,22300,22300,22300,0
|
|
20241216,183600,26414873550,22300,22300,22300,22300,0
|
|
20241216,183500,26414873550,22300,22300,22300,22300,0
|
|
20241216,183400,26414873550,22300,22300,22300,22300,0
|
|
20241216,183300,26414873550,22300,22300,22300,22300,0
|
|
20241216,183200,26414873550,22300,22300,22300,22300,0
|
|
20241216,183100,26414873550,22300,22300,22300,22300,0
|
|
20241216,183000,26414873550,22300,22300,22300,22300,0
|
|
20241216,182900,26414873550,22300,22300,22300,22300,0
|
|
20241216,182800,26414873550,22300,22300,22300,22300,0
|
|
20241216,182700,26414873550,22300,22300,22300,22300,0
|
|
20241216,182600,26414873550,22300,22300,22300,22300,0
|
|
20241216,182500,26414873550,22300,22300,22300,22300,0
|
|
20241216,182400,26414873550,22300,22300,22300,22300,0
|
|
20241216,182300,26414873550,22300,22300,22300,22300,0
|
|
20241216,182200,26414873550,22300,22300,22300,22300,0
|
|
20241216,182100,26414873550,22300,22300,22300,22300,0
|
|
20241216,182000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,181900,26414873550,22300,22300,22300,22300,0
|
|
20241216,181800,26414873550,22300,22300,22300,22300,0
|
|
20241216,181700,26414873550,22300,22300,22300,22300,0
|
|
20241216,181600,26414873550,22300,22300,22300,22300,0
|
|
20241216,181500,26414873550,22300,22300,22300,22300,0
|
|
20241216,181400,26414873550,22300,22300,22300,22300,0
|
|
20241216,181300,26414873550,22300,22300,22300,22300,0
|
|
20241216,181200,26414873550,22300,22300,22300,22300,0
|
|
20241216,181100,26414873550,22300,22300,22300,22300,0
|
|
20241216,181000,26414873550,22300,22300,22300,22300,0
|
|
20241216,180900,26414873550,22300,22300,22300,22300,0
|
|
20241216,180800,26414873550,22300,22300,22300,22300,0
|
|
20241216,180700,26414873550,22300,22300,22300,22300,0
|
|
20241216,180600,26414873550,22300,22300,22300,22300,0
|
|
20241216,180500,26414873550,22300,22300,22300,22300,0
|
|
20241216,180400,26414873550,22300,22300,22300,22300,0
|
|
20241216,180300,26414873550,22300,22300,22300,22300,0
|
|
20241216,180200,26414873550,22300,22300,22300,22300,0
|
|
20241216,180100,26414873550,22300,22300,22300,22300,0
|
|
20241216,180000,26414873550,22300,22300,22300,22300,0
|
|
20241216,175900,26414873550,22300,22300,22300,22300,0
|
|
20241216,175800,26414873550,22300,22300,22300,22300,0
|
|
20241216,175700,26414873550,22300,22300,22300,22300,0
|
|
20241216,175600,26414873550,22300,22300,22300,22300,0
|
|
20241216,175500,26414873550,22300,22300,22300,22300,0
|
|
20241216,175400,26414873550,22300,22300,22300,22300,0
|
|
20241216,175300,26414873550,22300,22300,22300,22300,0
|
|
20241216,175200,26414873550,22300,22300,22300,22300,0
|
|
20241216,175100,26414873550,22300,22300,22300,22300,0
|
|
20241216,175000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,174900,26414873550,22300,22300,22300,22300,0
|
|
20241216,174800,26414873550,22300,22300,22300,22300,0
|
|
20241216,174700,26414873550,22300,22300,22300,22300,0
|
|
20241216,174600,26414873550,22300,22300,22300,22300,0
|
|
20241216,174500,26414873550,22300,22300,22300,22300,0
|
|
20241216,174400,26414873550,22300,22300,22300,22300,0
|
|
20241216,174300,26414873550,22300,22300,22300,22300,0
|
|
20241216,174200,26414873550,22300,22300,22300,22300,0
|
|
20241216,174100,26414873550,22300,22300,22300,22300,0
|
|
20241216,174000,26414873550,22300,22300,22300,22300,0
|
|
20241216,173900,26414873550,22300,22300,22300,22300,0
|
|
20241216,173800,26414873550,22300,22300,22300,22300,0
|
|
20241216,173700,26414873550,22300,22300,22300,22300,0
|
|
20241216,173600,26414873550,22300,22300,22300,22300,0
|
|
20241216,173500,26414873550,22300,22300,22300,22300,0
|
|
20241216,173400,26414873550,22300,22300,22300,22300,0
|
|
20241216,173300,26414873550,22300,22300,22300,22300,0
|
|
20241216,173200,26414873550,22300,22300,22300,22300,0
|
|
20241216,173100,26414873550,22300,22300,22300,22300,0
|
|
20241216,173000,26414873550,22300,22300,22300,22300,0
|
|
20241216,172900,26414873550,22300,22300,22300,22300,0
|
|
20241216,172800,26414873550,22300,22300,22300,22300,0
|
|
20241216,172700,26414873550,22300,22300,22300,22300,0
|
|
20241216,172600,26414873550,22300,22300,22300,22300,0
|
|
20241216,172500,26414873550,22300,22300,22300,22300,0
|
|
20241216,172400,26414873550,22300,22300,22300,22300,0
|
|
20241216,172300,26414873550,22300,22300,22300,22300,0
|
|
20241216,172200,26414873550,22300,22300,22300,22300,0
|
|
20241216,172100,26414873550,22300,22300,22300,22300,0
|
|
20241216,172000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,171900,26414873550,22300,22300,22300,22300,0
|
|
20241216,171800,26414873550,22300,22300,22300,22300,0
|
|
20241216,171700,26414873550,22300,22300,22300,22300,0
|
|
20241216,171600,26414873550,22300,22300,22300,22300,0
|
|
20241216,171500,26414873550,22300,22300,22300,22300,0
|
|
20241216,171400,26414873550,22300,22300,22300,22300,0
|
|
20241216,171300,26414873550,22300,22300,22300,22300,0
|
|
20241216,171200,26414873550,22300,22300,22300,22300,0
|
|
20241216,171100,26414873550,22300,22300,22300,22300,0
|
|
20241216,171000,26414873550,22300,22300,22300,22300,0
|
|
20241216,170900,26414873550,22300,22300,22300,22300,0
|
|
20241216,170800,26414873550,22300,22300,22300,22300,0
|
|
20241216,170700,26414873550,22300,22300,22300,22300,0
|
|
20241216,170600,26414873550,22300,22300,22300,22300,0
|
|
20241216,170500,26414873550,22300,22300,22300,22300,0
|
|
20241216,170400,26414873550,22300,22300,22300,22300,0
|
|
20241216,170300,26414873550,22300,22300,22300,22300,0
|
|
20241216,170200,26414873550,22300,22300,22300,22300,0
|
|
20241216,170100,26414873550,22300,22300,22300,22300,0
|
|
20241216,170000,26414873550,22300,22300,22300,22300,0
|
|
20241216,165900,26414873550,22300,22300,22300,22300,0
|
|
20241216,165800,26414873550,22300,22300,22300,22300,0
|
|
20241216,165700,26414873550,22300,22300,22300,22300,0
|
|
20241216,165600,26414873550,22300,22300,22300,22300,0
|
|
20241216,165500,26414873550,22300,22300,22300,22300,0
|
|
20241216,165400,26414873550,22300,22300,22300,22300,0
|
|
20241216,165300,26414873550,22300,22300,22300,22300,0
|
|
20241216,165200,26414873550,22300,22300,22300,22300,0
|
|
20241216,165100,26414873550,22300,22300,22300,22300,0
|
|
20241216,165000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,164900,26414873550,22300,22300,22300,22300,0
|
|
20241216,164800,26414873550,22300,22300,22300,22300,0
|
|
20241216,164700,26414873550,22300,22300,22300,22300,0
|
|
20241216,164600,26414873550,22300,22300,22300,22300,0
|
|
20241216,164500,26414873550,22300,22300,22300,22300,0
|
|
20241216,164400,26414873550,22300,22300,22300,22300,0
|
|
20241216,164300,26414873550,22300,22300,22300,22300,0
|
|
20241216,164200,26414873550,22300,22300,22300,22300,0
|
|
20241216,164100,26414873550,22300,22300,22300,22300,0
|
|
20241216,164000,26414873550,22300,22300,22300,22300,0
|
|
20241216,163900,26414873550,22300,22300,22300,22300,0
|
|
20241216,163800,26414873550,22300,22300,22300,22300,0
|
|
20241216,163700,26414873550,22300,22300,22300,22300,0
|
|
20241216,163600,26414873550,22300,22300,22300,22300,0
|
|
20241216,163500,26414873550,22300,22300,22300,22300,0
|
|
20241216,163400,26414873550,22300,22300,22300,22300,0
|
|
20241216,163300,26414873550,22300,22300,22300,22300,0
|
|
20241216,163200,26414873550,22300,22300,22300,22300,0
|
|
20241216,163100,26414873550,22300,22300,22300,22300,0
|
|
20241216,163000,26414873550,22300,22300,22300,22300,0
|
|
20241216,162900,26414873550,22300,22300,22300,22300,0
|
|
20241216,162800,26414873550,22300,22300,22300,22300,0
|
|
20241216,162700,26414873550,22300,22300,22300,22300,0
|
|
20241216,162600,26414873550,22300,22300,22300,22300,0
|
|
20241216,162500,26414873550,22300,22300,22300,22300,0
|
|
20241216,162400,26414873550,22300,22300,22300,22300,0
|
|
20241216,162300,26414873550,22300,22300,22300,22300,0
|
|
20241216,162200,26414873550,22300,22300,22300,22300,0
|
|
20241216,162100,26414873550,22300,22300,22300,22300,0
|
|
20241216,162000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,161900,26414873550,22300,22300,22300,22300,0
|
|
20241216,161800,26414873550,22300,22300,22300,22300,0
|
|
20241216,161700,26414873550,22300,22300,22300,22300,0
|
|
20241216,161600,26414873550,22300,22300,22300,22300,0
|
|
20241216,161500,26414873550,22300,22300,22300,22300,0
|
|
20241216,161400,26414873550,22300,22300,22300,22300,0
|
|
20241216,161300,26414873550,22300,22300,22300,22300,0
|
|
20241216,161200,26414873550,22300,22300,22300,22300,0
|
|
20241216,161100,26414873550,22300,22300,22300,22300,0
|
|
20241216,161000,26414873550,22300,22300,22300,22300,0
|
|
20241216,160900,26414873550,22300,22300,22300,22300,0
|
|
20241216,160800,26414873550,22300,22300,22300,22300,0
|
|
20241216,160700,26414873550,22300,22300,22300,22300,0
|
|
20241216,160600,26414873550,22300,22300,22300,22300,0
|
|
20241216,160500,26414873550,22300,22300,22300,22300,0
|
|
20241216,160400,26414873550,22300,22300,22300,22300,0
|
|
20241216,160300,26414873550,22300,22300,22300,22300,0
|
|
20241216,160200,26414873550,22300,22300,22300,22300,0
|
|
20241216,160100,26414873550,22300,22300,22300,22300,0
|
|
20241216,160000,26414873550,22300,22300,22300,22300,0
|
|
20241216,155900,26414873550,22300,22300,22300,22300,0
|
|
20241216,155800,26414873550,22300,22300,22300,22300,0
|
|
20241216,155700,26414873550,22300,22300,22300,22300,0
|
|
20241216,155600,26414873550,22300,22300,22300,22300,0
|
|
20241216,155500,26414873550,22300,22300,22300,22300,0
|
|
20241216,155400,26414873550,22300,22300,22300,22300,0
|
|
20241216,155300,26414873550,22300,22300,22300,22300,0
|
|
20241216,155200,26414873550,22300,22300,22300,22300,0
|
|
20241216,155100,26414873550,22300,22300,22300,22300,0
|
|
20241216,155000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,154900,26414873550,22300,22300,22300,22300,0
|
|
20241216,154800,26414873550,22300,22300,22300,22300,0
|
|
20241216,154700,26414873550,22300,22300,22300,22300,0
|
|
20241216,154600,26414873550,22300,22300,22300,22300,0
|
|
20241216,154500,26414873550,22300,22300,22300,22300,0
|
|
20241216,154400,26414873550,22300,22300,22300,22300,0
|
|
20241216,154300,26414873550,22300,22300,22300,22300,0
|
|
20241216,154200,26414873550,22300,22300,22300,22300,0
|
|
20241216,154100,26414873550,22300,22300,22300,22300,0
|
|
20241216,154000,26414873550,22300,22300,22300,22300,0
|
|
20241216,153900,26414873550,22300,22300,22300,22300,0
|
|
20241216,153800,26414873550,22300,22300,22300,22300,0
|
|
20241216,153700,26414873550,22300,22300,22300,22300,0
|
|
20241216,153600,26414873550,22300,22300,22300,22300,0
|
|
20241216,153500,26414873550,22300,22300,22300,22300,0
|
|
20241216,153400,26414873550,22300,22300,22300,22300,0
|
|
20241216,153300,26414873550,22300,22300,22300,22300,0
|
|
20241216,153200,26414873550,22300,22300,22300,22300,0
|
|
20241216,153100,26414873550,22300,22300,22300,22300,0
|
|
20241216,153000,26414873550,22300,22300,22300,22300,39311
|
|
20241216,152900,25538238250,22250,22250,22250,22250,0
|
|
20241216,152800,25538238250,22250,22250,22250,22250,0
|
|
20241216,152700,25538238250,22250,22250,22250,22250,0
|
|
20241216,152600,25538238250,22250,22250,22250,22250,0
|
|
20241216,152500,25538238250,22250,22250,22250,22250,0
|
|
20241216,152400,25538238250,22250,22250,22250,22250,0
|
|
20241216,152300,25538238250,22250,22250,22250,22250,0
|
|
20241216,152200,25538238250,22250,22250,22250,22250,0
|
|
20241216,152100,25538238250,22250,22250,22250,22250,0
|
|
20241216,152000,25538238250,22250,22250,22250,22250,0
|
|
20241216,151900,25538238250,22250,22150,22250,22150,11668
|
|
20241216,151800,25278966000,22200,22100,22200,22100,9303
|
|
20241216,151700,25072884150,22150,22050,22150,22050,12852
|
|
20241216,151600,24788928600,22000,22100,22100,22000,2996
|
|
20241216,151500,24722874000,22050,22100,22100,22050,1051
|
|
20241216,151400,24699691300,22100,22100,22100,22050,1136
|
|
20241216,151300,24674605400,22100,22050,22100,22050,1019
|
|
20241216,151200,24652131100,22100,22100,22100,22050,1378
|
|
20241216,151100,24621678850,22100,22000,22100,22000,2555
|
|
20241216,151000,24565330350,22050,22050,22050,22000,3559
|
|
20241216,150900,24486885700,22100,22100,22100,22050,1738
|
|
20241216,150800,24448547600,22100,22050,22100,22050,568
|
|
20241216,150700,24436008350,22100,22100,22150,22100,2552
|
|
20241216,150600,24379605950,22100,22100,22150,22100,1368
|
|
20241216,150500,24349373100,22100,22100,22150,22100,1347
|
|
20241216,150400,24319567550,22100,22100,22150,22100,1883
|
|
20241216,150300,24277943450,22100,22100,22100,22100,614
|
|
20241216,150200,24264374050,22100,22100,22150,22100,456
|
|
20241216,150100,24254279050,22100,22100,22100,22100,1937
|
|
20241216,150000,24211471350,22050,22050,22100,22000,2805
|
|
20241216,145900,24149553850,22050,22100,22100,22050,2306
|
|
20241216,145800,24098608400,22100,22100,22150,22100,637
|
|
20241216,145700,24084523300,22100,22100,22100,22100,1992
|
|
20241216,145600,24040500100,22150,22100,22150,22100,345
|
|
20241216,145500,24032874950,22100,22100,22150,22050,1618
|
|
20241216,145400,23997170600,22100,22050,22100,22050,428
|
|
20241216,145300,23987720350,22100,22150,22150,22100,1580
|
|
20241216,145200,23952798250,22150,22150,22150,22100,1568
|
|
20241216,145100,23918118400,22150,22150,22150,22100,735
|
|
20241216,145000,23901853950,22150,22100,22150,22100,279
|
|
20241216,144900,23895676650,22150,22200,22250,22150,5123
|
|
20241216,144800,23782019500,22200,22250,22250,22200,3560
|
|
20241216,144700,23702974050,22250,22200,22250,22150,6880
|
|
20241216,144600,23550258900,22200,22150,22200,22150,3728
|
|
20241216,144500,23467511350,22200,22150,22200,22150,425
|
|
20241216,144400,23458093050,22150,22150,22200,22150,1005
|
|
20241216,144300,23435812600,22150,22150,22150,22150,1448
|
|
20241216,144200,23403739400,22150,22100,22150,22100,3599
|
|
20241216,144100,23324031100,22100,22100,22150,22050,1918
|
|
20241216,144000,23281597050,22100,22100,22150,22100,580
|
|
20241216,143900,23268776150,22100,22150,22150,22100,1934
|
|
20241216,143800,23225970450,22100,22200,22200,22100,2855
|
|
20241216,143700,23162773150,22200,22150,22200,22150,1939
|
|
20241216,143600,23119750150,22150,22100,22200,22100,4095
|
|
20241216,143500,23029030350,22100,22050,22150,22050,3300
|
|
20241216,143400,22956088700,22100,22050,22100,22050,213
|
|
20241216,143300,22951386300,22050,22050,22100,22050,483
|
|
20241216,143200,22940731200,22050,22050,22100,22050,106
|
|
20241216,143100,22938392250,22100,22050,22100,22050,469
|
|
20241216,143000,22928038100,22100,22050,22100,22050,863
|
|
20241216,142900,22908988550,22050,21950,22100,21950,4786
|
|
20241216,142800,22803534300,22000,22000,22050,21950,2147
|
|
20241216,142700,22756312300,22000,22000,22050,22000,518
|
|
20241216,142600,22744894000,22000,21950,22000,21950,779
|
|
20241216,142500,22727756750,22000,22000,22000,21950,1206
|
|
20241216,142400,22701231100,22000,22000,22000,22000,352
|
|
20241216,142300,22693487100,22000,22000,22000,21950,2048
|
|
20241216,142200,22648436850,22000,22050,22050,22000,337
|
|
20241216,142100,22641012600,22000,22000,22050,22000,893
|
|
20241216,142000,22621339200,22050,22050,22050,22000,348
|
|
20241216,141900,22613675450,22000,22000,22050,22000,674
|
|
20241216,141800,22598840550,22000,22000,22050,22000,302
|
|
20241216,141700,22592195550,22050,22000,22050,22000,789
|
|
20241216,141600,22574835700,22000,22050,22050,22000,634
|
|
20241216,141500,22560874650,22050,22000,22050,22000,204
|
|
20241216,141400,22556384500,21950,21950,22000,21950,179
|
|
20241216,141300,22552449850,21950,22000,22000,21950,475
|
|
20241216,141200,22542001300,22050,22000,22050,22000,274
|
|
20241216,141100,22535972300,22000,21950,22000,21950,197
|
|
20241216,141000,22531647050,21950,21950,22050,21950,426
|
|
20241216,140900,22522276950,22000,22000,22000,21950,1792
|
|
20241216,140800,22482865950,22000,22000,22000,22000,318
|
|
20241216,140700,22475869950,22050,22000,22050,22000,453
|
|
20241216,140600,22465885450,22000,22000,22050,21950,3196
|
|
20241216,140500,22395642300,21950,21950,22000,21950,1883
|
|
20241216,140400,22354310250,21950,22000,22000,21950,497
|
|
20241216,140300,22343378450,22000,22000,22050,22000,2132
|
|
20241216,140200,22296472650,22000,22050,22050,22000,985
|
|
20241216,140100,22274785050,22050,22050,22050,22050,1265
|
|
20241216,140000,22246891800,22050,22050,22050,22000,1178
|
|
20241216,135900,22220949750,22000,22000,22050,22000,907
|
|
20241216,135800,22200993200,22000,22050,22050,22000,3514
|
|
20241216,135700,22123512550,22050,22050,22100,22050,1257
|
|
20241216,135600,22095763150,22050,22000,22100,22000,387
|
|
20241216,135500,22087216150,22000,21950,22050,21950,673
|
|
20241216,135400,22072389150,21950,21950,21950,21900,239
|
|
20241216,135300,22067146500,21950,21950,22000,21850,2318
|
|
20241216,135200,22016315850,21950,21950,22000,21950,967
|
|
20241216,135100,21995089100,21950,22000,22000,21950,4248
|
|
20241216,135000,21901745050,22050,22000,22050,22000,421
|
|
20241216,134900,21892476800,22000,22050,22050,22000,1545
|
|
20241216,134800,21858484200,22000,22050,22050,22000,190
|
|
20241216,134700,21854295950,22050,22050,22050,22000,1258
|
|
20241216,134600,21826557850,22050,22100,22100,22000,3336
|
|
20241216,134500,21753059700,22100,22100,22100,22100,1518
|
|
20241216,134400,21719511900,22100,22150,22200,22100,529
|
|
20241216,134300,21707811350,22150,22150,22200,22100,3225
|
|
20241216,134200,21636381200,22150,22100,22150,22050,646
|
|
20241216,134100,21622121950,22100,22150,22200,22100,2389
|
|
20241216,134000,21569301550,22200,22150,22200,22150,719
|
|
20241216,133900,21553367950,22150,22200,22200,22150,818
|
|
20241216,133800,21535242750,22200,22200,22200,22150,345
|
|
20241216,133700,21527591700,22150,22100,22200,22100,1393
|
|
20241216,133600,21496727000,22150,22100,22150,22100,3540
|
|
20241216,133500,21418472100,22150,22150,22150,22150,1372
|
|
20241216,133400,21388082300,22150,22150,22200,22100,2807
|
|
20241216,133300,21325907300,22100,22100,22150,22100,461
|
|
20241216,133200,21315702700,22150,22050,22150,22050,1369
|
|
20241216,133100,21285449050,22050,22100,22100,22050,284
|
|
20241216,133000,21279182150,22100,22100,22150,22100,2385
|
|
20241216,132900,21226430700,22100,22150,22150,22100,1104
|
|
20241216,132800,21202020550,22150,22150,22200,22150,2933
|
|
20241216,132700,21137052900,22150,22200,22200,22150,1478
|
|
20241216,132600,21104289850,22200,22250,22250,22200,2587
|
|
20241216,132500,21046833500,22250,22250,22250,22200,978
|
|
20241216,132400,21025090000,22200,22200,22200,22150,9998
|
|
20241216,132300,20803135850,22200,22150,22200,22150,3162
|
|
20241216,132200,20733082800,22150,22100,22150,22050,3866
|
|
20241216,132100,20647555950,22100,22100,22100,22100,369
|
|
20241216,132000,20639401050,22100,22100,22100,22050,1449
|
|
20241216,131900,20607399650,22100,22050,22100,22050,1168
|
|
20241216,131800,20581595350,22100,22100,22100,22050,1561
|
|
20241216,131700,20547160800,22100,22100,22100,22050,1003
|
|
20241216,131600,20525024100,22100,21950,22100,21950,4436
|
|
20241216,131500,20427386600,21950,21950,22000,21900,435
|
|
20241216,131400,20417838750,21900,21950,21950,21900,879
|
|
20241216,131300,20398552200,21950,21950,22000,21950,663
|
|
20241216,131200,20383998850,21900,21900,21900,21900,967
|
|
20241216,131100,20362821550,21900,21900,21950,21900,1188
|
|
20241216,131000,20336780850,21900,21900,21950,21900,247
|
|
20241216,130900,20331369450,21950,21950,21950,21900,235
|
|
20241216,130800,20326216900,21900,21850,21950,21850,1291
|
|
20241216,130700,20297892600,21950,21900,21950,21850,2129
|
|
20241216,130600,20251338750,21900,21850,21900,21800,606
|
|
20241216,130500,20238100100,21850,21900,21900,21850,4365
|
|
20241216,130400,20142562850,21900,21900,21900,21900,193
|
|
20241216,130300,20138336150,21900,21900,21950,21900,124
|
|
20241216,130200,20135617700,21900,21850,21950,21850,1826
|
|
20241216,130100,20095663250,21850,21850,21900,21800,1616
|
|
20241216,130000,20060362650,21900,21850,21900,21800,1618
|
|
20241216,125900,20025006850,21850,21850,21900,21850,479
|
|
20241216,125800,20014531700,21850,21850,21900,21850,343
|
|
20241216,125700,20007036650,21900,21900,21900,21850,595
|
|
20241216,125600,19994029550,21900,21950,21950,21900,920
|
|
20241216,125500,19973881250,21950,21950,21950,21900,251
|
|
20241216,125400,19968377050,21950,21950,21950,21950,284
|
|
20241216,125300,19962143250,21900,21900,21950,21900,709
|
|
20241216,125200,19946609700,21900,21850,21950,21850,921
|
|
20241216,125100,19926434500,21850,21900,21900,21850,136
|
|
20241216,125000,19923461800,21900,21850,21900,21800,1414
|
|
20241216,124900,19892617850,21850,21900,21950,21850,773
|
|
20241216,124800,19875684450,21800,21950,21950,21800,98
|
|
20241216,124700,19873544650,21900,21800,21900,21800,2429
|
|
20241216,124600,19820532350,21800,21750,21800,21750,774
|
|
20241216,124500,19803684000,21800,21800,21850,21750,3428
|
|
20241216,124400,19728943450,21800,21850,21850,21800,5451
|
|
20241216,124300,19610017000,21850,21850,21850,21850,558
|
|
20241216,124200,19597824700,21850,21850,21900,21850,1009
|
|
20241216,124100,19575751300,21850,21900,21900,21850,463
|
|
20241216,124000,19565612900,21900,21900,21900,21850,2424
|
|
20241216,123900,19512595700,21900,21950,21950,21850,3300
|
|
20241216,123800,19440327400,21950,21950,21950,21900,563
|
|
20241216,123700,19427973700,21950,21950,21950,21950,1756
|
|
20241216,123600,19389429500,21950,21950,21950,21900,236
|
|
20241216,123500,19384257950,21950,22000,22000,21950,1087
|
|
20241216,123400,19360397250,22000,22000,22000,21950,3648
|
|
20241216,123300,19280240450,22000,22050,22050,22000,3064
|
|
20241216,123200,19212702050,22050,22050,22050,22000,216
|
|
20241216,123100,19207947750,22050,22050,22050,22000,2638
|
|
20241216,123000,19149781900,22050,22100,22100,22000,3268
|
|
20241216,122900,19077852750,22100,22100,22100,22000,3622
|
|
20241216,122800,18997986750,22100,22100,22150,22100,709
|
|
20241216,122700,18982316250,22100,22100,22100,22100,818
|
|
20241216,122600,18964238450,22100,22100,22150,22100,2377
|
|
20241216,122500,18911699650,22100,22050,22100,22050,2339
|
|
20241216,122400,18860039250,22050,22100,22100,22050,126
|
|
20241216,122300,18857255250,22100,22100,22100,22050,599
|
|
20241216,122200,18844018200,22100,22100,22150,22050,739
|
|
20241216,122100,18827696000,22100,22100,22100,22050,433
|
|
20241216,122000,18818127800,22100,22050,22100,22000,4212
|
|
20241216,121900,18725179000,22050,22050,22050,22050,632
|
|
20241216,121800,18711243400,22050,22050,22100,22050,27
|
|
20241216,121700,18710648000,22050,22100,22100,22000,952
|
|
20241216,121600,18689656500,22100,22100,22100,22100,264
|
|
20241216,121500,18683822100,22100,22050,22100,22000,1384
|
|
20241216,121400,18653357100,22050,22050,22100,22000,1137
|
|
20241216,121300,18628285500,22050,22050,22050,22000,280
|
|
20241216,121200,18622115450,22050,22050,22100,22000,741
|
|
20241216,121100,18605783200,22050,22100,22100,22050,903
|
|
20241216,121000,18585858550,22100,22100,22150,22050,2263
|
|
20241216,120900,18535776700,22100,22100,22150,22050,1652
|
|
20241216,120800,18499257600,22100,22050,22100,22000,990
|
|
20241216,120700,18477456300,22050,22050,22050,22050,969
|
|
20241216,120600,18456089850,22050,22050,22100,22050,3656
|
|
20241216,120500,18375417750,22050,21950,22050,21950,2539
|
|
20241216,120400,18319560400,21950,21950,21950,21900,2563
|
|
20241216,120300,18263304850,21950,22000,22000,21900,1162
|
|
20241216,120200,18237767600,21950,21950,21950,21900,1784
|
|
20241216,120100,18198610400,21950,21950,22000,21950,860
|
|
20241216,120000,18179724350,21950,21950,22000,21950,727
|
|
20241216,115900,18163752200,21950,21950,22000,21950,444
|
|
20241216,115800,18153994200,21950,21950,22000,21950,1040
|
|
20241216,115700,18131166150,21950,22000,22000,21950,1215
|
|
20241216,115600,18104465150,22000,22000,22000,21950,368
|
|
20241216,115500,18096375650,22000,22050,22050,21950,1298
|
|
20241216,115400,18067848300,22050,22100,22100,22000,3850
|
|
20241216,115300,17983016250,22100,22100,22100,22050,451
|
|
20241216,115200,17973052350,22100,22000,22100,22000,683
|
|
20241216,115100,17957995150,22100,22100,22100,22000,2447
|
|
20241216,115000,17904043600,22100,22100,22150,22100,1778
|
|
20241216,114900,17864749750,22100,22100,22150,22100,647
|
|
20241216,114800,17850443500,22150,22100,22150,22100,1444
|
|
20241216,114700,17818518600,22100,22050,22100,22050,1393
|
|
20241216,114600,17787737650,22100,22050,22100,22050,160
|
|
20241216,114500,17784202300,22050,22100,22150,22050,657
|
|
20241216,114400,17769680200,22150,22100,22150,22100,1007
|
|
20241216,114300,17747412050,22100,22100,22100,22050,778
|
|
20241216,114200,17730231000,22100,22100,22150,22100,2119
|
|
20241216,114100,17683313550,22050,22000,22150,22000,6202
|
|
20241216,114000,17546381300,22000,22000,22000,22000,706
|
|
20241216,113900,17530849300,22000,22000,22000,22000,2073
|
|
20241216,113800,17485243300,21950,22000,22050,21950,1367
|
|
20241216,113700,17455143350,22050,21950,22050,21950,568
|
|
20241216,113600,17442642600,21950,21950,22050,21950,2800
|
|
20241216,113500,17381054450,21950,21950,22000,21950,1075
|
|
20241216,113400,17357453100,22000,22000,22050,21950,1339
|
|
20241216,113300,17327994900,22050,21950,22050,21950,1833
|
|
20241216,113200,17287698450,21950,22000,22000,21900,1036
|
|
20241216,113100,17264939700,22000,22050,22050,22000,686
|
|
20241216,113000,17249833100,22050,22100,22100,22000,5613
|
|
20241216,112900,17126011500,22050,22000,22100,21950,3229
|
|
20241216,112800,17054889750,22000,21950,22000,21850,871
|
|
20241216,112700,17035742650,21950,21900,21950,21850,4043
|
|
20241216,112600,16947245550,21900,21850,22000,21850,2208
|
|
20241216,112500,16898922650,21850,21950,22000,21850,11516
|
|
20241216,112400,16646083600,21950,21850,21950,21800,3239
|
|
20241216,112300,16575205300,21900,21850,21900,21800,1016
|
|
20241216,112200,16553002150,21850,21850,21900,21750,4289
|
|
20241216,112100,16459429950,21800,21850,21900,21800,3010
|
|
20241216,112000,16393663050,21900,21800,21900,21800,2181
|
|
20241216,111900,16346001450,21900,22000,22000,21800,9787
|
|
20241216,111800,16131584150,21950,21950,21950,21900,4112
|
|
20241216,111700,16041332900,21950,22100,22100,21950,11718
|
|
20241216,111600,15783154400,22100,22150,22200,22100,2961
|
|
20241216,111500,15717644900,22200,22150,22200,22100,14018
|
|
20241216,111400,15407159100,22150,22150,22200,22100,6695
|
|
20241216,111300,15259013050,22150,22250,22300,22100,10793
|
|
20241216,111200,15019605050,22250,22400,22400,22200,20681
|
|
20241216,111100,14557721350,22400,22050,22450,22050,34032
|
|
20241216,111000,13800229200,22050,22000,22100,22000,8597
|
|
20241216,110900,13610848850,22000,22200,22250,22000,20873
|
|
20241216,110800,13148148250,22200,22200,22200,21950,17287
|
|
20241216,110700,12765619950,22150,21750,22200,21750,65185
|
|
20241216,110600,11335382800,21750,21700,21800,21700,10719
|
|
20241216,110500,11102416950,21700,21550,21700,21550,6500
|
|
20241216,110400,10961832750,21600,21550,21600,21550,362
|
|
20241216,110300,10954025200,21550,21550,21550,21550,1161
|
|
20241216,110200,10929005650,21600,21600,21600,21550,756
|
|
20241216,110100,10912710200,21600,21550,21600,21500,5481
|
|
20241216,110000,10794530150,21550,21450,21550,21450,550
|
|
20241216,105900,10782701100,21500,21450,21500,21450,284
|
|
20241216,105800,10776596100,21500,21550,21600,21450,1378
|
|
20241216,105700,10746943900,21550,21550,21600,21500,1504
|
|
20241216,105600,10714483600,21500,21500,21550,21500,1687
|
|
20241216,105500,10678137300,21500,21450,21500,21450,1849
|
|
20241216,105400,10638415700,21500,21450,21500,21450,1799
|
|
20241216,105300,10599783650,21450,21450,21500,21400,769
|
|
20241216,105200,10583293100,21400,21450,21450,21400,216
|
|
20241216,105100,10578662400,21450,21500,21500,21450,1609
|
|
20241216,105000,10544133200,21500,21500,21500,21500,1105
|
|
20241216,104900,10520375700,21450,21500,21550,21400,2921
|
|
20241216,104800,10457701400,21500,21550,21600,21500,849
|
|
20241216,104700,10439427250,21550,21450,21550,21400,8135
|
|
20241216,104600,10264825750,21450,21400,21450,21400,1090
|
|
20241216,104500,10241496650,21400,21400,21450,21400,864
|
|
20241216,104400,10223006050,21400,21350,21400,21350,779
|
|
20241216,104300,10206348400,21400,21450,21450,21350,1982
|
|
20241216,104200,10163919200,21450,21450,21450,21400,3637
|
|
20241216,104100,10085948550,21450,21350,21450,21350,7275
|
|
20241216,104000,9930256000,21350,21250,21400,21250,3778
|
|
20241216,103900,9849628500,21300,21350,21350,21250,1074
|
|
20241216,103800,9826735100,21350,21350,21350,21300,2063
|
|
20241216,103700,9782697050,21350,21300,21400,21250,899
|
|
20241216,103600,9763522500,21350,21350,21350,21200,6549
|
|
20241216,103500,9624088200,21300,21450,21450,21300,1012
|
|
20241216,103400,9602460250,21450,21350,21450,21350,5764
|
|
20241216,103300,9479155100,21350,21400,21400,21350,3358
|
|
20241216,103200,9407353900,21400,21450,21450,21400,2718
|
|
20241216,103100,9349111900,21450,21550,21550,21300,9064
|
|
20241216,103000,9154540100,21600,21550,21600,21550,1460
|
|
20241216,102900,9123076050,21600,21600,21600,21550,3164
|
|
20241216,102800,9054860350,21550,21550,21600,21500,2636
|
|
20241216,102700,8998056600,21550,21650,21650,21500,8841
|
|
20241216,102600,8807421150,21650,21800,21800,21600,9476
|
|
20241216,102500,8601641500,21750,21800,21950,21650,29167
|
|
20241216,102400,7964143900,21800,21750,21850,21500,14233
|
|
20241216,102300,7654917500,21750,21200,21750,21200,66479
|
|
20241216,102200,6228629650,21200,21250,21250,21150,6195
|
|
20241216,102100,6097061000,21200,21250,21250,21200,1864
|
|
20241216,102000,6057505150,21250,21250,21300,21200,4608
|
|
20241216,101900,5959647000,21250,21250,21300,21200,2268
|
|
20241216,101800,5911453800,21250,21200,21250,21200,2161
|
|
20241216,101700,5865549300,21200,21250,21300,21150,3934
|
|
20241216,101600,5782019900,21200,21150,21200,21100,15041
|
|
20241216,101500,5463678400,21150,21150,21150,21100,1406
|
|
20241216,101400,5433961700,21100,21150,21150,21100,2013
|
|
20241216,101300,5391422650,21100,21050,21100,21050,1998
|
|
20241216,101200,5349311350,21000,21100,21150,21000,2021
|
|
20241216,101100,5306671400,21100,20850,21150,20850,13747
|
|
20241216,101000,5018246600,20800,20850,20850,20800,178
|
|
20241216,100900,5014537800,20850,20850,20850,20800,354
|
|
20241216,100800,5007162900,20850,20850,20850,20800,1441
|
|
20241216,100700,4977144950,20850,20850,20900,20850,2264
|
|
20241216,100600,4929940500,20850,20800,20850,20800,251
|
|
20241216,100500,4924714200,20800,20850,20900,20800,1003
|
|
20241216,100400,4903816600,20850,20850,20850,20800,399
|
|
20241216,100300,4895499200,20850,20850,20850,20800,1317
|
|
20241216,100200,4868085300,20850,20850,20900,20800,2839
|
|
20241216,100100,4808845950,20850,20850,20900,20850,793
|
|
20241216,100000,4792291900,20850,20850,20900,20800,454
|
|
20241216,095900,4782821350,20800,20850,20850,20750,248
|
|
20241216,095800,4777664000,20850,20850,20900,20750,6365
|
|
20241216,095700,4645145150,20900,20900,20900,20850,788
|
|
20241216,095600,4628681000,20900,20900,20900,20850,164
|
|
20241216,095500,4625259250,20900,20900,20900,20850,607
|
|
20241216,095400,4612578000,20950,20900,20950,20850,2243
|
|
20241216,095300,4565738500,20900,20900,20950,20850,481
|
|
20241216,095200,4555686600,20900,20900,20950,20900,1023
|
|
20241216,095100,4534305850,20900,20950,20950,20900,1055
|
|
20241216,095000,4512231650,20900,21000,21000,20900,5931
|
|
20241216,094900,4388037250,20950,20950,20950,20900,1833
|
|
20241216,094800,4349638250,20950,20900,20950,20850,2773
|
|
20241216,094700,4291661350,20850,20850,20900,20800,1718
|
|
20241216,094600,4255809750,20850,20800,20850,20750,481
|
|
20241216,094500,4245807050,20800,20800,20800,20750,1320
|
|
20241216,094400,4218358950,20750,20750,20750,20700,667
|
|
20241216,094300,4204520900,20750,20750,20750,20700,1353
|
|
20241216,094200,4176480150,20750,20750,20750,20750,1287
|
|
20241216,094100,4149774900,20750,20750,20750,20700,2631
|
|
20241216,094000,4095226850,20700,20700,20750,20700,1783
|
|
20241216,093900,4058305900,20750,20750,20750,20700,2067
|
|
20241216,093800,4015509400,20750,20750,20750,20700,908
|
|
20241216,093700,3996670250,20750,20750,20750,20700,506
|
|
20241216,093600,3986186750,20700,20700,20750,20700,1558
|
|
20241216,093500,3953926250,20700,20750,20750,20700,1924
|
|
20241216,093400,3914030700,20750,20700,20750,20700,1275
|
|
20241216,093300,3887577950,20750,20750,20750,20700,1151
|
|
20241216,093200,3863723600,20750,20750,20800,20700,1572
|
|
20241216,093100,3831101250,20800,20800,20850,20750,1384
|
|
20241216,093000,3802342300,20800,20800,20850,20750,1464
|
|
20241216,092900,3771892550,20800,20850,20850,20750,1182
|
|
20241216,092800,3747319050,20850,20800,20850,20750,888
|
|
20241216,092700,3728862650,20750,20700,20800,20650,6490
|
|
20241216,092600,3594498550,20700,20750,20750,20650,10991
|
|
20241216,092500,3366814200,20800,20800,20800,20750,1480
|
|
20241216,092400,3336059200,20800,20800,20800,20750,2430
|
|
20241216,092300,3285515250,20800,20700,20800,20700,2543
|
|
20241216,092200,3232660500,20800,20750,20800,20700,3134
|
|
20241216,092100,3167693150,20750,20850,20850,20700,18882
|
|
20241216,092000,2775807700,20850,20850,20900,20850,2187
|
|
20241216,091900,2730208250,20850,20850,20850,20800,1871
|
|
20241216,091800,2691247200,20850,20900,20900,20850,2446
|
|
20241216,091700,2640243600,20900,20950,20950,20850,2842
|
|
20241216,091600,2580929200,20950,20850,21000,20850,2313
|
|
20241216,091500,2532434650,20950,20850,21000,20850,4871
|
|
20241216,091400,2430651550,20900,20850,20900,20850,1588
|
|
20241216,091300,2397479200,20850,20950,20950,20850,4008
|
|
20241216,091200,2313621300,20950,21000,21000,20850,10165
|
|
20241216,091100,2100932100,20950,20950,21000,20950,1731
|
|
20241216,091000,2064661900,20950,21100,21100,20950,4521
|
|
20241216,090900,1969677850,21000,21050,21100,20900,8198
|
|
20241216,090800,1797584650,21050,21100,21100,20950,2308
|
|
20241216,090700,1749076800,21000,21150,21200,21000,3643
|
|
20241216,090600,1672279150,21200,21100,21300,21100,7130
|
|
20241216,090500,1521327550,21100,20850,21150,20850,6759
|
|
20241216,090400,1379150950,20850,20850,20900,20750,18615
|
|
20241216,090300,991703000,20850,20950,20950,20800,10860
|
|
20241216,090200,765359350,20950,20900,21000,20850,11390
|
|
20241216,090100,527271250,20950,20850,21100,20800,6111
|
|
20241216,090000,399805000,20850,21000,21100,20750,19047
|