593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,184900,18600347850,21200,21200,21200,21200,0
|
|
20241217,184800,18600347850,21200,21200,21200,21200,0
|
|
20241217,184700,18600347850,21200,21200,21200,21200,0
|
|
20241217,184600,18600347850,21200,21200,21200,21200,0
|
|
20241217,184500,18600347850,21200,21200,21200,21200,0
|
|
20241217,184400,18600347850,21200,21200,21200,21200,0
|
|
20241217,184300,18600347850,21200,21200,21200,21200,0
|
|
20241217,184200,18600347850,21200,21200,21200,21200,0
|
|
20241217,184100,18600347850,21200,21200,21200,21200,0
|
|
20241217,184000,18600347850,21200,21200,21200,21200,0
|
|
20241217,183900,18600347850,21200,21200,21200,21200,0
|
|
20241217,183800,18600347850,21200,21200,21200,21200,0
|
|
20241217,183700,18600347850,21200,21200,21200,21200,0
|
|
20241217,183600,18600347850,21200,21200,21200,21200,0
|
|
20241217,183500,18600347850,21200,21200,21200,21200,0
|
|
20241217,183400,18600347850,21200,21200,21200,21200,0
|
|
20241217,183300,18600347850,21200,21200,21200,21200,0
|
|
20241217,183200,18600347850,21200,21200,21200,21200,0
|
|
20241217,183100,18600347850,21200,21200,21200,21200,0
|
|
20241217,183000,18600347850,21200,21200,21200,21200,0
|
|
20241217,182900,18600347850,21200,21200,21200,21200,0
|
|
20241217,182800,18600347850,21200,21200,21200,21200,0
|
|
20241217,182700,18600347850,21200,21200,21200,21200,0
|
|
20241217,182600,18600347850,21200,21200,21200,21200,0
|
|
20241217,182500,18600347850,21200,21200,21200,21200,0
|
|
20241217,182400,18600347850,21200,21200,21200,21200,0
|
|
20241217,182300,18600347850,21200,21200,21200,21200,0
|
|
20241217,182200,18600347850,21200,21200,21200,21200,0
|
|
20241217,182100,18600347850,21200,21200,21200,21200,0
|
|
20241217,182000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,181900,18600347850,21200,21200,21200,21200,0
|
|
20241217,181800,18600347850,21200,21200,21200,21200,0
|
|
20241217,181700,18600347850,21200,21200,21200,21200,0
|
|
20241217,181600,18600347850,21200,21200,21200,21200,0
|
|
20241217,181500,18600347850,21200,21200,21200,21200,0
|
|
20241217,181400,18600347850,21200,21200,21200,21200,0
|
|
20241217,181300,18600347850,21200,21200,21200,21200,0
|
|
20241217,181200,18600347850,21200,21200,21200,21200,0
|
|
20241217,181100,18600347850,21200,21200,21200,21200,0
|
|
20241217,181000,18600347850,21200,21200,21200,21200,0
|
|
20241217,180900,18600347850,21200,21200,21200,21200,0
|
|
20241217,180800,18600347850,21200,21200,21200,21200,0
|
|
20241217,180700,18600347850,21200,21200,21200,21200,0
|
|
20241217,180600,18600347850,21200,21200,21200,21200,0
|
|
20241217,180500,18600347850,21200,21200,21200,21200,0
|
|
20241217,180400,18600347850,21200,21200,21200,21200,0
|
|
20241217,180300,18600347850,21200,21200,21200,21200,0
|
|
20241217,180200,18600347850,21200,21200,21200,21200,0
|
|
20241217,180100,18600347850,21200,21200,21200,21200,0
|
|
20241217,180000,18600347850,21200,21200,21200,21200,0
|
|
20241217,175900,18600347850,21200,21200,21200,21200,0
|
|
20241217,175800,18600347850,21200,21200,21200,21200,0
|
|
20241217,175700,18600347850,21200,21200,21200,21200,0
|
|
20241217,175600,18600347850,21200,21200,21200,21200,0
|
|
20241217,175500,18600347850,21200,21200,21200,21200,0
|
|
20241217,175400,18600347850,21200,21200,21200,21200,0
|
|
20241217,175300,18600347850,21200,21200,21200,21200,0
|
|
20241217,175200,18600347850,21200,21200,21200,21200,0
|
|
20241217,175100,18600347850,21200,21200,21200,21200,0
|
|
20241217,175000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,174900,18600347850,21200,21200,21200,21200,0
|
|
20241217,174800,18600347850,21200,21200,21200,21200,0
|
|
20241217,174700,18600347850,21200,21200,21200,21200,0
|
|
20241217,174600,18600347850,21200,21200,21200,21200,0
|
|
20241217,174500,18600347850,21200,21200,21200,21200,0
|
|
20241217,174400,18600347850,21200,21200,21200,21200,0
|
|
20241217,174300,18600347850,21200,21200,21200,21200,0
|
|
20241217,174200,18600347850,21200,21200,21200,21200,0
|
|
20241217,174100,18600347850,21200,21200,21200,21200,0
|
|
20241217,174000,18600347850,21200,21200,21200,21200,0
|
|
20241217,173900,18600347850,21200,21200,21200,21200,0
|
|
20241217,173800,18600347850,21200,21200,21200,21200,0
|
|
20241217,173700,18600347850,21200,21200,21200,21200,0
|
|
20241217,173600,18600347850,21200,21200,21200,21200,0
|
|
20241217,173500,18600347850,21200,21200,21200,21200,0
|
|
20241217,173400,18600347850,21200,21200,21200,21200,0
|
|
20241217,173300,18600347850,21200,21200,21200,21200,0
|
|
20241217,173200,18600347850,21200,21200,21200,21200,0
|
|
20241217,173100,18600347850,21200,21200,21200,21200,0
|
|
20241217,173000,18600347850,21200,21200,21200,21200,0
|
|
20241217,172900,18600347850,21200,21200,21200,21200,0
|
|
20241217,172800,18600347850,21200,21200,21200,21200,0
|
|
20241217,172700,18600347850,21200,21200,21200,21200,0
|
|
20241217,172600,18600347850,21200,21200,21200,21200,0
|
|
20241217,172500,18600347850,21200,21200,21200,21200,0
|
|
20241217,172400,18600347850,21200,21200,21200,21200,0
|
|
20241217,172300,18600347850,21200,21200,21200,21200,0
|
|
20241217,172200,18600347850,21200,21200,21200,21200,0
|
|
20241217,172100,18600347850,21200,21200,21200,21200,0
|
|
20241217,172000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,171900,18600347850,21200,21200,21200,21200,0
|
|
20241217,171800,18600347850,21200,21200,21200,21200,0
|
|
20241217,171700,18600347850,21200,21200,21200,21200,0
|
|
20241217,171600,18600347850,21200,21200,21200,21200,0
|
|
20241217,171500,18600347850,21200,21200,21200,21200,0
|
|
20241217,171400,18600347850,21200,21200,21200,21200,0
|
|
20241217,171300,18600347850,21200,21200,21200,21200,0
|
|
20241217,171200,18600347850,21200,21200,21200,21200,0
|
|
20241217,171100,18600347850,21200,21200,21200,21200,0
|
|
20241217,171000,18600347850,21200,21200,21200,21200,0
|
|
20241217,170900,18600347850,21200,21200,21200,21200,0
|
|
20241217,170800,18600347850,21200,21200,21200,21200,0
|
|
20241217,170700,18600347850,21200,21200,21200,21200,0
|
|
20241217,170600,18600347850,21200,21200,21200,21200,0
|
|
20241217,170500,18600347850,21200,21200,21200,21200,0
|
|
20241217,170400,18600347850,21200,21200,21200,21200,0
|
|
20241217,170300,18600347850,21200,21200,21200,21200,0
|
|
20241217,170200,18600347850,21200,21200,21200,21200,0
|
|
20241217,170100,18600347850,21200,21200,21200,21200,0
|
|
20241217,170000,18600347850,21200,21200,21200,21200,0
|
|
20241217,165900,18600347850,21200,21200,21200,21200,0
|
|
20241217,165800,18600347850,21200,21200,21200,21200,0
|
|
20241217,165700,18600347850,21200,21200,21200,21200,0
|
|
20241217,165600,18600347850,21200,21200,21200,21200,0
|
|
20241217,165500,18600347850,21200,21200,21200,21200,0
|
|
20241217,165400,18600347850,21200,21200,21200,21200,0
|
|
20241217,165300,18600347850,21200,21200,21200,21200,0
|
|
20241217,165200,18600347850,21200,21200,21200,21200,0
|
|
20241217,165100,18600347850,21200,21200,21200,21200,0
|
|
20241217,165000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,164900,18600347850,21200,21200,21200,21200,0
|
|
20241217,164800,18600347850,21200,21200,21200,21200,0
|
|
20241217,164700,18600347850,21200,21200,21200,21200,0
|
|
20241217,164600,18600347850,21200,21200,21200,21200,0
|
|
20241217,164500,18600347850,21200,21200,21200,21200,0
|
|
20241217,164400,18600347850,21200,21200,21200,21200,0
|
|
20241217,164300,18600347850,21200,21200,21200,21200,0
|
|
20241217,164200,18600347850,21200,21200,21200,21200,0
|
|
20241217,164100,18600347850,21200,21200,21200,21200,0
|
|
20241217,164000,18600347850,21200,21200,21200,21200,0
|
|
20241217,163900,18600347850,21200,21200,21200,21200,0
|
|
20241217,163800,18600347850,21200,21200,21200,21200,0
|
|
20241217,163700,18600347850,21200,21200,21200,21200,0
|
|
20241217,163600,18600347850,21200,21200,21200,21200,0
|
|
20241217,163500,18600347850,21200,21200,21200,21200,0
|
|
20241217,163400,18600347850,21200,21200,21200,21200,0
|
|
20241217,163300,18600347850,21200,21200,21200,21200,0
|
|
20241217,163200,18600347850,21200,21200,21200,21200,0
|
|
20241217,163100,18600347850,21200,21200,21200,21200,0
|
|
20241217,163000,18600347850,21200,21200,21200,21200,0
|
|
20241217,162900,18600347850,21200,21200,21200,21200,0
|
|
20241217,162800,18600347850,21200,21200,21200,21200,0
|
|
20241217,162700,18600347850,21200,21200,21200,21200,0
|
|
20241217,162600,18600347850,21200,21200,21200,21200,0
|
|
20241217,162500,18600347850,21200,21200,21200,21200,0
|
|
20241217,162400,18600347850,21200,21200,21200,21200,0
|
|
20241217,162300,18600347850,21200,21200,21200,21200,0
|
|
20241217,162200,18600347850,21200,21200,21200,21200,0
|
|
20241217,162100,18600347850,21200,21200,21200,21200,0
|
|
20241217,162000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,161900,18600347850,21200,21200,21200,21200,0
|
|
20241217,161800,18600347850,21200,21200,21200,21200,0
|
|
20241217,161700,18600347850,21200,21200,21200,21200,0
|
|
20241217,161600,18600347850,21200,21200,21200,21200,0
|
|
20241217,161500,18600347850,21200,21200,21200,21200,0
|
|
20241217,161400,18600347850,21200,21200,21200,21200,0
|
|
20241217,161300,18600347850,21200,21200,21200,21200,0
|
|
20241217,161200,18600347850,21200,21200,21200,21200,0
|
|
20241217,161100,18600347850,21200,21200,21200,21200,0
|
|
20241217,161000,18600347850,21200,21200,21200,21200,0
|
|
20241217,160900,18600347850,21200,21200,21200,21200,0
|
|
20241217,160800,18600347850,21200,21200,21200,21200,0
|
|
20241217,160700,18600347850,21200,21200,21200,21200,0
|
|
20241217,160600,18600347850,21200,21200,21200,21200,0
|
|
20241217,160500,18600347850,21200,21200,21200,21200,0
|
|
20241217,160400,18600347850,21200,21200,21200,21200,0
|
|
20241217,160300,18600347850,21200,21200,21200,21200,0
|
|
20241217,160200,18600347850,21200,21200,21200,21200,0
|
|
20241217,160100,18600347850,21200,21200,21200,21200,0
|
|
20241217,160000,18600347850,21200,21200,21200,21200,0
|
|
20241217,155900,18600347850,21200,21200,21200,21200,0
|
|
20241217,155800,18600347850,21200,21200,21200,21200,0
|
|
20241217,155700,18600347850,21200,21200,21200,21200,0
|
|
20241217,155600,18600347850,21200,21200,21200,21200,0
|
|
20241217,155500,18600347850,21200,21200,21200,21200,0
|
|
20241217,155400,18600347850,21200,21200,21200,21200,0
|
|
20241217,155300,18600347850,21200,21200,21200,21200,0
|
|
20241217,155200,18600347850,21200,21200,21200,21200,0
|
|
20241217,155100,18600347850,21200,21200,21200,21200,0
|
|
20241217,155000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,154900,18600347850,21200,21200,21200,21200,0
|
|
20241217,154800,18600347850,21200,21200,21200,21200,0
|
|
20241217,154700,18600347850,21200,21200,21200,21200,0
|
|
20241217,154600,18600347850,21200,21200,21200,21200,0
|
|
20241217,154500,18600347850,21200,21200,21200,21200,0
|
|
20241217,154400,18600347850,21200,21200,21200,21200,0
|
|
20241217,154300,18600347850,21200,21200,21200,21200,0
|
|
20241217,154200,18600347850,21200,21200,21200,21200,0
|
|
20241217,154100,18600347850,21200,21200,21200,21200,0
|
|
20241217,154000,18600347850,21200,21200,21200,21200,0
|
|
20241217,153900,18600347850,21200,21200,21200,21200,0
|
|
20241217,153800,18600347850,21200,21200,21200,21200,0
|
|
20241217,153700,18600347850,21200,21200,21200,21200,0
|
|
20241217,153600,18600347850,21200,21200,21200,21200,0
|
|
20241217,153500,18600347850,21200,21200,21200,21200,0
|
|
20241217,153400,18600347850,21200,21200,21200,21200,0
|
|
20241217,153300,18600347850,21200,21200,21200,21200,0
|
|
20241217,153200,18600347850,21200,21200,21200,21200,0
|
|
20241217,153100,18600347850,21200,21200,21200,21200,0
|
|
20241217,153000,18600347850,21200,21200,21200,21200,47610
|
|
20241217,152900,17591015850,21350,21350,21350,21350,0
|
|
20241217,152800,17591015850,21350,21350,21350,21350,0
|
|
20241217,152700,17591015850,21350,21350,21350,21350,0
|
|
20241217,152600,17591015850,21350,21350,21350,21350,0
|
|
20241217,152500,17591015850,21350,21350,21350,21350,0
|
|
20241217,152400,17591015850,21350,21350,21350,21350,0
|
|
20241217,152300,17591015850,21350,21350,21350,21350,0
|
|
20241217,152200,17591015850,21350,21350,21350,21350,0
|
|
20241217,152100,17591015850,21350,21350,21350,21350,0
|
|
20241217,152000,17591015850,21350,21350,21350,21350,0
|
|
20241217,151900,17591015850,21350,21400,21450,21350,1465
|
|
20241217,151800,17559677000,21400,21450,21450,21350,2204
|
|
20241217,151700,17512481850,21450,21400,21500,21400,203
|
|
20241217,151600,17508120250,21500,21450,21500,21350,3462
|
|
20241217,151500,17433896850,21400,21450,21450,21400,1055
|
|
20241217,151400,17411297100,21400,21400,21500,21400,1105
|
|
20241217,151300,17387644950,21450,21450,21500,21450,943
|
|
20241217,151200,17367413700,21500,21400,21500,21400,1020
|
|
20241217,151100,17345506800,21400,21450,21450,21400,1925
|
|
20241217,151000,17304260050,21450,21450,21500,21450,1056
|
|
20241217,150900,17281597150,21450,21500,21500,21450,262
|
|
20241217,150800,17275970350,21450,21400,21500,21400,1199
|
|
20241217,150700,17250258700,21400,21350,21400,21350,1435
|
|
20241217,150600,17219552450,21350,21400,21400,21350,2268
|
|
20241217,150500,17171118750,21400,21400,21450,21400,1433
|
|
20241217,150400,17140452050,21450,21400,21450,21400,340
|
|
20241217,150300,17133170550,21400,21450,21450,21400,1930
|
|
20241217,150200,17091840450,21450,21450,21450,21400,311
|
|
20241217,150100,17085175850,21450,21400,21450,21400,231
|
|
20241217,150000,17080227400,21400,21450,21450,21350,545
|
|
20241217,145900,17068561800,21450,21400,21450,21350,2237
|
|
20241217,145800,17020697400,21400,21400,21400,21350,495
|
|
20241217,145700,17010125050,21350,21400,21400,21350,1212
|
|
20241217,145600,16984240650,21400,21400,21400,21400,527
|
|
20241217,145500,16972962850,21400,21350,21400,21350,523
|
|
20241217,145400,16961781150,21400,21350,21400,21350,997
|
|
20241217,145300,16940462050,21400,21350,21400,21350,573
|
|
20241217,145200,16928220000,21350,21400,21450,21350,762
|
|
20241217,145100,16911903250,21400,21450,21500,21400,2392
|
|
20241217,145000,16860688650,21450,21400,21450,21400,1151
|
|
20241217,144900,16836054700,21400,21400,21400,21350,1468
|
|
20241217,144800,16804704600,21350,21400,21400,21350,375
|
|
20241217,144700,16796696850,21400,21400,21400,21400,227
|
|
20241217,144600,16791839050,21350,21400,21400,21350,704
|
|
20241217,144500,16776799000,21400,21450,21450,21400,2261
|
|
20241217,144400,16728392900,21450,21450,21500,21450,328
|
|
20241217,144300,16721354300,21500,21450,21500,21450,670
|
|
20241217,144200,16706965150,21450,21500,21500,21400,827
|
|
20241217,144100,16689229350,21500,21500,21500,21450,1565
|
|
20241217,144000,16655656950,21500,21400,21500,21400,589
|
|
20241217,143900,16643025350,21450,21400,21450,21350,1622
|
|
20241217,143800,16608316050,21400,21450,21450,21400,358
|
|
20241217,143700,16600639550,21450,21400,21450,21400,253
|
|
20241217,143600,16595225300,21400,21400,21400,21400,240
|
|
20241217,143500,16590089300,21400,21500,21500,21400,1526
|
|
20241217,143400,16557425850,21500,21450,21500,21400,384
|
|
20241217,143300,16549193100,21400,21400,21450,21400,638
|
|
20241217,143200,16535536350,21400,21400,21450,21400,90
|
|
20241217,143100,16533609400,21400,21350,21400,21350,671
|
|
20241217,143000,16519255400,21350,21400,21400,21350,709
|
|
20241217,142900,16504085300,21400,21400,21400,21400,253
|
|
20241217,142800,16498671100,21350,21450,21450,21350,984
|
|
20241217,142700,16477629350,21450,21500,21500,21400,1487
|
|
20241217,142600,16445771150,21450,21450,21450,21400,3993
|
|
20241217,142500,16360141450,21450,21400,21450,21400,191
|
|
20241217,142400,16356047750,21450,21450,21450,21400,309
|
|
20241217,142300,16349425700,21450,21400,21450,21400,121
|
|
20241217,142200,16346834350,21400,21400,21400,21350,1800
|
|
20241217,142100,16308358450,21450,21400,21450,21350,567
|
|
20241217,142000,16296234500,21400,21350,21400,21300,284
|
|
20241217,141900,16290170500,21300,21350,21350,21300,230
|
|
20241217,141800,16285264300,21350,21350,21350,21300,898
|
|
20241217,141700,16266093600,21350,21350,21400,21300,4182
|
|
20241217,141600,16176809500,21350,21350,21400,21350,359
|
|
20241217,141500,16169139400,21350,21400,21400,21350,2120
|
|
20241217,141400,16123845400,21350,21350,21400,21350,715
|
|
20241217,141300,16108565650,21400,21400,21400,21350,201
|
|
20241217,141200,16104268350,21400,21400,21400,21350,4470
|
|
20241217,141100,16008663900,21450,21400,21450,21350,644
|
|
20241217,141000,15994882150,21400,21400,21400,21350,795
|
|
20241217,140900,15977871550,21400,21350,21400,21350,985
|
|
20241217,140800,15956841200,21400,21450,21450,21350,3609
|
|
20241217,140700,15879665050,21450,21400,21500,21400,510
|
|
20241217,140600,15868725450,21450,21500,21500,21400,717
|
|
20241217,140500,15853345600,21500,21500,21500,21450,856
|
|
20241217,140400,15834982300,21500,21450,21500,21450,1279
|
|
20241217,140300,15807515400,21450,21500,21500,21450,830
|
|
20241217,140200,15789710450,21500,21450,21500,21450,320
|
|
20241217,140100,15782837200,21450,21500,21500,21450,309
|
|
20241217,140000,15776205700,21500,21500,21500,21450,234
|
|
20241217,135900,15771176350,21500,21500,21500,21450,132
|
|
20241217,135800,15768340000,21450,21450,21450,21400,4100
|
|
20241217,135700,15680398750,21450,21500,21500,21450,1418
|
|
20241217,135600,15649981650,21500,21500,21500,21450,303
|
|
20241217,135500,15643479450,21500,21550,21550,21450,2647
|
|
20241217,135400,15586638650,21500,21550,21550,21500,515
|
|
20241217,135300,15575566100,21550,21550,21550,21500,77
|
|
20241217,135200,15573910500,21500,21500,21550,21500,747
|
|
20241217,135100,15557849900,21500,21550,21550,21500,800
|
|
20241217,135000,15540646450,21550,21600,21600,21450,3774
|
|
20241217,134900,15459495500,21600,21550,21600,21550,1020
|
|
20241217,134800,15437513500,21550,21500,21550,21500,354
|
|
20241217,134700,15429885200,21500,21550,21550,21500,273
|
|
20241217,134600,15424010450,21550,21550,21550,21500,560
|
|
20241217,134500,15411964400,21550,21600,21600,21550,352
|
|
20241217,134400,15404377300,21550,21600,21600,21550,528
|
|
20241217,134300,15392990550,21600,21550,21600,21550,128
|
|
20241217,134200,15390230450,21550,21550,21600,21550,559
|
|
20241217,134100,15378182500,21550,21550,21550,21550,84
|
|
20241217,134000,15376372300,21550,21500,21550,21500,705
|
|
20241217,133900,15361213650,21550,21500,21550,21500,26
|
|
20241217,133800,15360654600,21500,21550,21550,21500,2497
|
|
20241217,133700,15306958800,21550,21600,21600,21550,2232
|
|
20241217,133600,15258813650,21600,21600,21600,21550,1487
|
|
20241217,133500,15226716450,21600,21650,21650,21600,219
|
|
20241217,133400,15221982600,21650,21600,21650,21600,402
|
|
20241217,133300,15213297400,21600,21650,21700,21600,343
|
|
20241217,133200,15205880850,21600,21600,21650,21600,439
|
|
20241217,133100,15196392550,21650,21700,21700,21650,1984
|
|
20241217,133000,15153435350,21700,21700,21700,21650,951
|
|
20241217,132900,15132843750,21700,21700,21700,21700,99
|
|
20241217,132800,15130695450,21650,21650,21700,21650,295
|
|
20241217,132700,15124298000,21700,21700,21700,21650,28
|
|
20241217,132600,15123690500,21700,21750,21750,21700,3678
|
|
20241217,132500,15043876400,21750,21700,21750,21700,1712
|
|
20241217,132400,15006689350,21700,21650,21700,21650,225
|
|
20241217,132300,15001817100,21650,21700,21700,21650,1411
|
|
20241217,132200,14971246850,21700,21700,21700,21700,159
|
|
20241217,132100,14967796550,21700,21700,21700,21700,1122
|
|
20241217,132000,14943449150,21750,21750,21750,21700,359
|
|
20241217,131900,14935653600,21750,21800,21800,21750,1083
|
|
20241217,131800,14912095900,21750,21750,21800,21750,1436
|
|
20241217,131700,14880848700,21750,21750,21750,21700,453
|
|
20241217,131600,14870997900,21700,21750,21750,21700,145
|
|
20241217,131500,14867844600,21700,21700,21750,21700,770
|
|
20241217,131400,14851133600,21650,21700,21700,21650,91
|
|
20241217,131300,14849161450,21700,21700,21700,21650,145
|
|
20241217,131200,14846015950,21700,21700,21700,21650,45
|
|
20241217,131100,14845039500,21700,21700,21700,21650,67
|
|
20241217,131000,14843585850,21700,21700,21700,21650,1448
|
|
20241217,130900,14812225300,21700,21700,21700,21650,1881
|
|
20241217,130800,14771444200,21650,21700,21700,21650,1440
|
|
20241217,130700,14740263300,21700,21650,21700,21650,622
|
|
20241217,130600,14726794450,21650,21600,21650,21600,276
|
|
20241217,130500,14720822550,21600,21650,21650,21600,130
|
|
20241217,130400,14718010450,21650,21600,21650,21600,154
|
|
20241217,130300,14714678400,21600,21700,21700,21600,856
|
|
20241217,130200,14696140400,21650,21650,21650,21650,67
|
|
20241217,130100,14694689850,21650,21700,21700,21650,473
|
|
20241217,130000,14684426150,21700,21700,21750,21650,3796
|
|
20241217,125900,14602183900,21750,21750,21750,21700,452
|
|
20241217,125800,14592371550,21700,21700,21700,21700,855
|
|
20241217,125700,14573818050,21700,21700,21750,21700,1074
|
|
20241217,125600,14550505050,21700,21650,21700,21650,232
|
|
20241217,125500,14545473600,21650,21600,21650,21600,205
|
|
20241217,125400,14541041350,21600,21650,21650,21600,763
|
|
20241217,125300,14524548500,21700,21700,21700,21650,1517
|
|
20241217,125200,14491688350,21700,21650,21700,21650,659
|
|
20241217,125100,14477391800,21700,21700,21750,21650,3620
|
|
20241217,125000,14398785750,21700,21650,21700,21600,1573
|
|
20241217,124900,14364726650,21650,21550,21650,21550,2051
|
|
20241217,124800,14320419350,21600,21500,21600,21500,1345
|
|
20241217,124700,14291399650,21550,21500,21550,21500,4118
|
|
20241217,124600,14202677750,21500,21500,21500,21450,375
|
|
20241217,124500,14194620250,21500,21550,21550,21500,516
|
|
20241217,124400,14183521800,21500,21500,21500,21500,498
|
|
20241217,124300,14172814800,21450,21500,21500,21450,178
|
|
20241217,124200,14168990300,21500,21500,21500,21500,408
|
|
20241217,124100,14160218300,21550,21500,21550,21500,1189
|
|
20241217,124000,14134653800,21500,21450,21500,21450,272
|
|
20241217,123900,14128813200,21450,21450,21450,21400,430
|
|
20241217,123800,14119595400,21450,21400,21450,21400,14
|
|
20241217,123700,14119295350,21400,21400,21400,21350,1068
|
|
20241217,123600,14096471950,21400,21400,21400,21400,1663
|
|
20241217,123500,14060883750,21400,21450,21450,21400,1304
|
|
20241217,123400,14032927400,21450,21500,21500,21450,348
|
|
20241217,123300,14025462400,21500,21500,21500,21450,143
|
|
20241217,123200,14022394500,21350,21500,21550,21350,9152
|
|
20241217,123100,13825929850,21500,21550,21550,21450,1404
|
|
20241217,123000,13795741650,21500,21500,21500,21500,1997
|
|
20241217,122900,13752806150,21500,21450,21500,21450,288
|
|
20241217,122800,13746622550,21500,21400,21500,21400,583
|
|
20241217,122700,13734118750,21450,21400,21450,21400,137
|
|
20241217,122600,13731183450,21400,21400,21450,21400,441
|
|
20241217,122500,13721745000,21400,21400,21400,21400,415
|
|
20241217,122400,13712864000,21450,21450,21450,21450,24
|
|
20241217,122300,13712349200,21400,21450,21450,21400,1205
|
|
20241217,122200,13686559750,21450,21500,21500,21450,701
|
|
20241217,122100,13671523150,21500,21550,21550,21500,1503
|
|
20241217,122000,13639182400,21500,21550,21550,21500,383
|
|
20241217,121900,13630939600,21550,21500,21550,21500,128
|
|
20241217,121800,13628182450,21500,21550,21550,21500,508
|
|
20241217,121700,13617258000,21550,21550,21550,21550,808
|
|
20241217,121600,13599845600,21500,21500,21550,21500,1062
|
|
20241217,121500,13577006600,21450,21400,21500,21400,222
|
|
20241217,121400,13572244450,21400,21400,21450,21350,4467
|
|
20241217,121300,13476650150,21400,21400,21400,21350,847
|
|
20241217,121200,13458539000,21400,21400,21400,21350,599
|
|
20241217,121100,13445744350,21400,21400,21400,21400,268
|
|
20241217,121000,13440009150,21400,21400,21450,21400,486
|
|
20241217,120900,13429607500,21450,21400,21450,21350,816
|
|
20241217,120800,13412150250,21350,21400,21400,21350,157
|
|
20241217,120700,13408791950,21400,21450,21450,21400,624
|
|
20241217,120600,13395437350,21400,21400,21400,21350,363
|
|
20241217,120500,13387674150,21400,21400,21400,21400,486
|
|
20241217,120400,13377273750,21400,21450,21450,21350,3249
|
|
20241217,120300,13307757050,21450,21400,21450,21400,178
|
|
20241217,120200,13303943250,21450,21450,21450,21400,202
|
|
20241217,120100,13299613300,21400,21450,21450,21400,282
|
|
20241217,120000,13293568900,21450,21450,21450,21400,1054
|
|
20241217,115900,13271010350,21400,21400,21450,21400,683
|
|
20241217,115800,13256389350,21400,21450,21450,21400,1173
|
|
20241217,115700,13231282650,21450,21500,21500,21450,2344
|
|
20241217,115600,13181003600,21500,21450,21500,21450,142
|
|
20241217,115500,13177957450,21450,21500,21500,21450,189
|
|
20241217,115400,13173899450,21500,21500,21500,21500,724
|
|
20241217,115300,13158333450,21500,21500,21500,21500,379
|
|
20241217,115200,13150184950,21500,21500,21500,21500,1051
|
|
20241217,115100,13127588450,21500,21550,21550,21500,622
|
|
20241217,115000,13114206300,21550,21550,21600,21500,359
|
|
20241217,114900,13106469550,21550,21550,21600,21500,2421
|
|
20241217,114800,13054309250,21550,21500,21550,21500,540
|
|
20241217,114700,13042675750,21550,21550,21550,21550,203
|
|
20241217,114600,13038301100,21550,21500,21550,21500,1145
|
|
20241217,114500,13013682600,21450,21500,21500,21450,171
|
|
20241217,114400,13010011950,21500,21450,21500,21450,1703
|
|
20241217,114300,12973476850,21450,21450,21450,21450,136
|
|
20241217,114200,12970559650,21400,21400,21450,21400,774
|
|
20241217,114100,12953971400,21400,21400,21450,21400,1655
|
|
20241217,114000,12918554350,21450,21400,21450,21400,524
|
|
20241217,113900,12907339750,21400,21450,21450,21400,1259
|
|
20241217,113800,12880337850,21450,21500,21500,21450,245
|
|
20241217,113700,12875082100,21500,21500,21500,21450,245
|
|
20241217,113600,12869819500,21500,21550,21550,21500,3147
|
|
20241217,113500,12802154350,21500,21550,21550,21500,385
|
|
20241217,113400,12793870500,21550,21500,21550,21500,574
|
|
20241217,113300,12781520800,21500,21550,21550,21500,291
|
|
20241217,113200,12775261750,21550,21600,21600,21550,262
|
|
20241217,113100,12769615550,21550,21600,21600,21550,1015
|
|
20241217,113000,12747737600,21550,21600,21600,21550,383
|
|
20241217,112900,12739480200,21550,21500,21600,21500,244
|
|
20241217,112800,12734226100,21600,21600,21600,21500,975
|
|
20241217,112700,12713210500,21600,21600,21600,21550,1007
|
|
20241217,112600,12691473300,21600,21650,21650,21550,2943
|
|
20241217,112500,12627947250,21650,21600,21650,21600,3105
|
|
20241217,112400,12560805300,21600,21500,21650,21450,5014
|
|
20241217,112300,12452720050,21500,21450,21500,21400,3172
|
|
20241217,112200,12384679250,21450,21450,21450,21400,596
|
|
20241217,112100,12371916500,21400,21450,21450,21400,140
|
|
20241217,112000,12368915650,21400,21450,21450,21400,306
|
|
20241217,111900,12362356950,21400,21450,21450,21400,66
|
|
20241217,111800,12360943450,21400,21400,21450,21400,587
|
|
20241217,111700,12348381600,21400,21400,21450,21400,861
|
|
20241217,111600,12329953700,21400,21450,21500,21400,1848
|
|
20241217,111500,12290363150,21500,21450,21500,21400,1483
|
|
20241217,111400,12258554950,21400,21400,21450,21400,353
|
|
20241217,111300,12250994850,21400,21400,21400,21350,279
|
|
20241217,111200,12245024750,21350,21350,21350,21300,240
|
|
20241217,111100,12239900950,21350,21300,21350,21300,2724
|
|
20241217,111000,12181744800,21350,21300,21350,21300,695
|
|
20241217,110900,12166938050,21300,21400,21400,21300,2822
|
|
20241217,110800,12106659850,21400,21400,21450,21350,683
|
|
20241217,110700,12092042400,21350,21400,21400,21350,429
|
|
20241217,110600,12082872500,21400,21400,21400,21400,744
|
|
20241217,110500,12066950900,21350,21350,21350,21350,490
|
|
20241217,110400,12056489400,21350,21300,21350,21300,957
|
|
20241217,110300,12036057500,21350,21350,21350,21300,2866
|
|
20241217,110200,11974871200,21400,21400,21400,21350,575
|
|
20241217,110100,11962577350,21400,21450,21500,21350,577
|
|
20241217,110000,11950228050,21400,21450,21500,21400,836
|
|
20241217,105900,11932295700,21450,21400,21450,21400,3079
|
|
20241217,105800,11866318450,21450,21450,21450,21450,12
|
|
20241217,105700,11866061050,21400,21350,21400,21300,1854
|
|
20241217,105600,11826480200,21300,21400,21400,21300,1572
|
|
20241217,105500,11792956450,21350,21350,21400,21350,674
|
|
20241217,105400,11778559750,21400,21350,21400,21350,116
|
|
20241217,105300,11776079550,21400,21400,21450,21350,1200
|
|
20241217,105200,11750438850,21400,21500,21500,21400,2876
|
|
20241217,105100,11688833400,21450,21500,21500,21450,2488
|
|
20241217,105000,11635423200,21450,21450,21500,21450,847
|
|
20241217,104900,11617255000,21400,21450,21450,21400,1237
|
|
20241217,104800,11590783150,21450,21400,21450,21400,628
|
|
20241217,104700,11577321500,21400,21400,21550,21400,3550
|
|
20241217,104600,11501135600,21350,21300,21350,21300,1036
|
|
20241217,104500,11479050600,21300,21300,21400,21300,2259
|
|
20241217,104400,11430853000,21350,21250,21350,21250,919
|
|
20241217,104300,11411291100,21250,21250,21250,21200,2220
|
|
20241217,104200,11364184050,21250,21250,21300,21250,795
|
|
20241217,104100,11347289750,21250,21300,21300,21250,1216
|
|
20241217,104000,11321389450,21300,21300,21300,21250,125
|
|
20241217,103900,11318729850,21300,21300,21300,21200,2453
|
|
20241217,103800,11266656850,21250,21200,21250,21200,472
|
|
20241217,103700,11256639850,21200,21300,21300,21200,1825
|
|
20241217,103600,11217857550,21300,21300,21300,21250,5785
|
|
20241217,103500,11094881550,21300,21300,21300,21250,337
|
|
20241217,103400,11087704200,21350,21300,21350,21300,235
|
|
20241217,103300,11082698050,21300,21300,21350,21300,463
|
|
20241217,103200,11072830200,21350,21300,21350,21250,1874
|
|
20241217,103100,11032964500,21250,21250,21300,21200,2146
|
|
20241217,103000,10987375500,21250,21300,21300,21250,859
|
|
20241217,102900,10969116050,21300,21300,21350,21300,456
|
|
20241217,102800,10959403200,21300,21250,21300,21250,1818
|
|
20241217,102700,10920688550,21250,21150,21250,21150,6631
|
|
20241217,102600,10780140800,21200,21200,21200,21150,1759
|
|
20241217,102500,10742856900,21150,21200,21200,21150,6327
|
|
20241217,102400,10609036000,21200,21150,21200,21150,1633
|
|
20241217,102300,10574422150,21150,21150,21250,21150,3519
|
|
20241217,102200,10499925300,21200,21250,21250,21150,2627
|
|
20241217,102100,10444267350,21200,21200,21250,21150,3786
|
|
20241217,102000,10364055850,21200,21250,21300,21200,17792
|
|
20241217,101900,9986713500,21250,21400,21400,21250,21779
|
|
20241217,101800,9523226400,21350,21400,21400,21350,1400
|
|
20241217,101700,9493335100,21400,21350,21400,21350,1291
|
|
20241217,101600,9465748600,21400,21350,21400,21350,257
|
|
20241217,101500,9460260850,21350,21350,21350,21300,1763
|
|
20241217,101400,9422621800,21350,21400,21400,21300,669
|
|
20241217,101300,9408342550,21400,21300,21400,21300,4039
|
|
20241217,101200,9322263350,21350,21450,21500,21300,11935
|
|
20241217,101100,9066977100,21450,21500,21600,21450,6422
|
|
20241217,101000,8929075800,21600,21500,21600,21500,720
|
|
20241217,100900,8913561100,21550,21500,21550,21500,104
|
|
20241217,100800,8911321000,21500,21600,21600,21500,691
|
|
20241217,100700,8896451050,21600,21550,21600,21500,5106
|
|
20241217,100600,8786365850,21550,21500,21550,21500,561
|
|
20241217,100500,8774303150,21500,21500,21550,21450,1644
|
|
20241217,100400,8738957300,21550,21550,21650,21500,3021
|
|
20241217,100300,8673800000,21550,21600,21600,21550,3211
|
|
20241217,100200,8604532700,21500,21500,21600,21450,1319
|
|
20241217,100100,8576122500,21500,21550,21550,21450,2349
|
|
20241217,100000,8525667500,21500,21450,21550,21450,2576
|
|
20241217,095900,8470347000,21500,21500,21500,21450,670
|
|
20241217,095800,8455949350,21500,21450,21500,21450,1259
|
|
20241217,095700,8428887300,21500,21450,21500,21400,1920
|
|
20241217,095600,8387751950,21450,21500,21500,21450,302
|
|
20241217,095500,8381268750,21500,21450,21500,21400,1803
|
|
20241217,095400,8342563450,21400,21400,21400,21350,2297
|
|
20241217,095300,8293410150,21400,21450,21450,21350,6764
|
|
20241217,095200,8148704700,21450,21400,21450,21400,1638
|
|
20241217,095100,8113641500,21400,21400,21450,21400,630
|
|
20241217,095000,8100159000,21400,21400,21450,21350,408
|
|
20241217,094900,8091433550,21400,21400,21450,21350,7627
|
|
20241217,094800,7928246850,21450,21500,21500,21400,3840
|
|
20241217,094700,7845902400,21450,21500,21600,21400,3808
|
|
20241217,094600,7764109000,21550,21450,21550,21450,3107
|
|
20241217,094500,7697305800,21450,21500,21500,21450,392
|
|
20241217,094400,7688889750,21500,21500,21500,21450,1137
|
|
20241217,094300,7664448700,21500,21450,21500,21400,591
|
|
20241217,094200,7651779400,21400,21400,21450,21400,638
|
|
20241217,094100,7638109900,21400,21350,21450,21350,499
|
|
20241217,094000,7627435950,21350,21350,21350,21300,2534
|
|
20241217,093900,7573386850,21350,21350,21400,21300,1551
|
|
20241217,093800,7540275150,21350,21450,21450,21300,10204
|
|
20241217,093700,7322121300,21450,21450,21500,21450,2936
|
|
20241217,093600,7259026450,21450,21500,21550,21450,3043
|
|
20241217,093500,7193641100,21500,21400,21500,21350,4952
|
|
20241217,093400,7087511250,21400,21400,21500,21350,1570
|
|
20241217,093300,7053899150,21400,21400,21450,21350,5818
|
|
20241217,093200,6929304500,21400,21400,21450,21350,6249
|
|
20241217,093100,6795664500,21400,21350,21400,21300,7267
|
|
20241217,093000,6640396150,21300,21300,21350,21250,7535
|
|
20241217,092900,6480105300,21250,21250,21300,21200,5353
|
|
20241217,092800,6366342400,21250,21400,21400,21200,24938
|
|
20241217,092700,5835460100,21400,21350,21400,21350,2392
|
|
20241217,092600,5784310950,21350,21400,21400,21300,9657
|
|
20241217,092500,5578173650,21400,21350,21400,21350,884
|
|
20241217,092400,5559262650,21400,21550,21550,21350,15099
|
|
20241217,092300,5235756750,21550,21600,21600,21550,1446
|
|
20241217,092200,5204581300,21600,21500,21600,21500,3044
|
|
20241217,092100,5138932050,21500,21500,21500,21500,1583
|
|
20241217,092000,5104897550,21500,21550,21550,21450,3667
|
|
20241217,091900,5026083250,21550,21550,21600,21500,1847
|
|
20241217,091800,4986262750,21600,21500,21600,21500,7502
|
|
20241217,091700,4824845600,21500,21500,21500,21450,2037
|
|
20241217,091600,4781058150,21500,21350,21500,21300,2205
|
|
20241217,091500,4733798300,21350,21450,21500,21350,37054
|
|
20241217,091400,3940663150,21500,21700,21700,21450,20426
|
|
20241217,091300,3500514000,21650,21600,21650,21550,4889
|
|
20241217,091200,3394860850,21600,21600,21650,21550,3716
|
|
20241217,091100,3314679250,21600,21550,21650,21550,6479
|
|
20241217,091000,3174643350,21600,21550,21650,21500,2942
|
|
20241217,090900,3111157050,21550,21500,21650,21450,9918
|
|
20241217,090800,2897687400,21500,21600,21650,21450,34897
|
|
20241217,090700,2146680050,21650,21800,21800,21550,23927
|
|
20241217,090600,1628572450,21750,21900,21950,21750,16672
|
|
20241217,090500,1264692700,21900,21900,21950,21800,4572
|
|
20241217,090400,1164870900,21800,21900,21950,21800,9272
|
|
20241217,090300,962048550,21900,22000,22000,21900,5363
|
|
20241217,090200,844281850,22000,21900,22050,21800,6597
|
|
20241217,090100,699446750,21900,22000,22200,21850,10743
|
|
20241217,090000,463804050,22000,22350,22350,22000,20876
|