727 lines
40 KiB
CSV
727 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,210400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,210300,48667081200,21700,21700,21700,21700,0
|
|
20241205,210200,48667081200,21700,21700,21700,21700,0
|
|
20241205,210100,48667081200,21700,21700,21700,21700,0
|
|
20241205,210000,48667081200,21700,21700,21700,21700,0
|
|
20241205,205900,48667081200,21700,21700,21700,21700,0
|
|
20241205,205800,48667081200,21700,21700,21700,21700,0
|
|
20241205,205700,48667081200,21700,21700,21700,21700,0
|
|
20241205,205600,48667081200,21700,21700,21700,21700,0
|
|
20241205,205500,48667081200,21700,21700,21700,21700,0
|
|
20241205,205400,48667081200,21700,21700,21700,21700,0
|
|
20241205,205300,48667081200,21700,21700,21700,21700,0
|
|
20241205,205200,48667081200,21700,21700,21700,21700,0
|
|
20241205,205100,48667081200,21700,21700,21700,21700,0
|
|
20241205,205000,48667081200,21700,21700,21700,21700,0
|
|
20241205,204900,48667081200,21700,21700,21700,21700,0
|
|
20241205,204800,48667081200,21700,21700,21700,21700,0
|
|
20241205,204700,48667081200,21700,21700,21700,21700,0
|
|
20241205,204600,48667081200,21700,21700,21700,21700,0
|
|
20241205,204500,48667081200,21700,21700,21700,21700,0
|
|
20241205,204400,48667081200,21700,21700,21700,21700,0
|
|
20241205,204300,48667081200,21700,21700,21700,21700,0
|
|
20241205,204200,48667081200,21700,21700,21700,21700,0
|
|
20241205,204100,48667081200,21700,21700,21700,21700,0
|
|
20241205,204000,48667081200,21700,21700,21700,21700,0
|
|
20241205,203900,48667081200,21700,21700,21700,21700,0
|
|
20241205,203800,48667081200,21700,21700,21700,21700,0
|
|
20241205,203700,48667081200,21700,21700,21700,21700,0
|
|
20241205,203600,48667081200,21700,21700,21700,21700,0
|
|
20241205,203500,48667081200,21700,21700,21700,21700,0
|
|
20241205,203400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,203300,48667081200,21700,21700,21700,21700,0
|
|
20241205,203200,48667081200,21700,21700,21700,21700,0
|
|
20241205,203100,48667081200,21700,21700,21700,21700,0
|
|
20241205,203000,48667081200,21700,21700,21700,21700,0
|
|
20241205,202900,48667081200,21700,21700,21700,21700,0
|
|
20241205,202800,48667081200,21700,21700,21700,21700,0
|
|
20241205,202700,48667081200,21700,21700,21700,21700,0
|
|
20241205,202600,48667081200,21700,21700,21700,21700,0
|
|
20241205,202500,48667081200,21700,21700,21700,21700,0
|
|
20241205,202400,48667081200,21700,21700,21700,21700,0
|
|
20241205,202300,48667081200,21700,21700,21700,21700,0
|
|
20241205,202200,48667081200,21700,21700,21700,21700,0
|
|
20241205,202100,48667081200,21700,21700,21700,21700,0
|
|
20241205,202000,48667081200,21700,21700,21700,21700,0
|
|
20241205,201900,48667081200,21700,21700,21700,21700,0
|
|
20241205,201800,48667081200,21700,21700,21700,21700,0
|
|
20241205,201700,48667081200,21700,21700,21700,21700,0
|
|
20241205,201600,48667081200,21700,21700,21700,21700,0
|
|
20241205,201500,48667081200,21700,21700,21700,21700,0
|
|
20241205,201400,48667081200,21700,21700,21700,21700,0
|
|
20241205,201300,48667081200,21700,21700,21700,21700,0
|
|
20241205,201200,48667081200,21700,21700,21700,21700,0
|
|
20241205,201100,48667081200,21700,21700,21700,21700,0
|
|
20241205,201000,48667081200,21700,21700,21700,21700,0
|
|
20241205,200900,48667081200,21700,21700,21700,21700,0
|
|
20241205,200800,48667081200,21700,21700,21700,21700,0
|
|
20241205,200700,48667081200,21700,21700,21700,21700,0
|
|
20241205,200600,48667081200,21700,21700,21700,21700,0
|
|
20241205,200500,48667081200,21700,21700,21700,21700,0
|
|
20241205,200400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,200300,48667081200,21700,21700,21700,21700,0
|
|
20241205,200200,48667081200,21700,21700,21700,21700,0
|
|
20241205,200100,48667081200,21700,21700,21700,21700,0
|
|
20241205,200000,48667081200,21700,21700,21700,21700,0
|
|
20241205,195900,48667081200,21700,21700,21700,21700,0
|
|
20241205,195800,48667081200,21700,21700,21700,21700,0
|
|
20241205,195700,48667081200,21700,21700,21700,21700,0
|
|
20241205,195600,48667081200,21700,21700,21700,21700,0
|
|
20241205,195500,48667081200,21700,21700,21700,21700,0
|
|
20241205,195400,48667081200,21700,21700,21700,21700,0
|
|
20241205,195300,48667081200,21700,21700,21700,21700,0
|
|
20241205,195200,48667081200,21700,21700,21700,21700,0
|
|
20241205,195100,48667081200,21700,21700,21700,21700,0
|
|
20241205,195000,48667081200,21700,21700,21700,21700,0
|
|
20241205,194900,48667081200,21700,21700,21700,21700,0
|
|
20241205,194800,48667081200,21700,21700,21700,21700,0
|
|
20241205,194700,48667081200,21700,21700,21700,21700,0
|
|
20241205,194600,48667081200,21700,21700,21700,21700,0
|
|
20241205,194500,48667081200,21700,21700,21700,21700,0
|
|
20241205,194400,48667081200,21700,21700,21700,21700,0
|
|
20241205,194300,48667081200,21700,21700,21700,21700,0
|
|
20241205,194200,48667081200,21700,21700,21700,21700,0
|
|
20241205,194100,48667081200,21700,21700,21700,21700,0
|
|
20241205,194000,48667081200,21700,21700,21700,21700,0
|
|
20241205,193900,48667081200,21700,21700,21700,21700,0
|
|
20241205,193800,48667081200,21700,21700,21700,21700,0
|
|
20241205,193700,48667081200,21700,21700,21700,21700,0
|
|
20241205,193600,48667081200,21700,21700,21700,21700,0
|
|
20241205,193500,48667081200,21700,21700,21700,21700,0
|
|
20241205,193400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,193300,48667081200,21700,21700,21700,21700,0
|
|
20241205,193200,48667081200,21700,21700,21700,21700,0
|
|
20241205,193100,48667081200,21700,21700,21700,21700,0
|
|
20241205,193000,48667081200,21700,21700,21700,21700,0
|
|
20241205,192900,48667081200,21700,21700,21700,21700,0
|
|
20241205,192800,48667081200,21700,21700,21700,21700,0
|
|
20241205,192700,48667081200,21700,21700,21700,21700,0
|
|
20241205,192600,48667081200,21700,21700,21700,21700,0
|
|
20241205,192500,48667081200,21700,21700,21700,21700,0
|
|
20241205,192400,48667081200,21700,21700,21700,21700,0
|
|
20241205,192300,48667081200,21700,21700,21700,21700,0
|
|
20241205,192200,48667081200,21700,21700,21700,21700,0
|
|
20241205,192100,48667081200,21700,21700,21700,21700,0
|
|
20241205,192000,48667081200,21700,21700,21700,21700,0
|
|
20241205,191900,48667081200,21700,21700,21700,21700,0
|
|
20241205,191800,48667081200,21700,21700,21700,21700,0
|
|
20241205,191700,48667081200,21700,21700,21700,21700,0
|
|
20241205,191600,48667081200,21700,21700,21700,21700,0
|
|
20241205,191500,48667081200,21700,21700,21700,21700,0
|
|
20241205,191400,48667081200,21700,21700,21700,21700,0
|
|
20241205,191300,48667081200,21700,21700,21700,21700,0
|
|
20241205,191200,48667081200,21700,21700,21700,21700,0
|
|
20241205,191100,48667081200,21700,21700,21700,21700,0
|
|
20241205,191000,48667081200,21700,21700,21700,21700,0
|
|
20241205,190900,48667081200,21700,21700,21700,21700,0
|
|
20241205,190800,48667081200,21700,21700,21700,21700,0
|
|
20241205,190700,48667081200,21700,21700,21700,21700,0
|
|
20241205,190600,48667081200,21700,21700,21700,21700,0
|
|
20241205,190500,48667081200,21700,21700,21700,21700,0
|
|
20241205,190400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,190300,48667081200,21700,21700,21700,21700,0
|
|
20241205,190200,48667081200,21700,21700,21700,21700,0
|
|
20241205,190100,48667081200,21700,21700,21700,21700,0
|
|
20241205,190000,48667081200,21700,21700,21700,21700,0
|
|
20241205,185900,48667081200,21700,21700,21700,21700,0
|
|
20241205,185800,48667081200,21700,21700,21700,21700,0
|
|
20241205,185700,48667081200,21700,21700,21700,21700,0
|
|
20241205,185600,48667081200,21700,21700,21700,21700,0
|
|
20241205,185500,48667081200,21700,21700,21700,21700,0
|
|
20241205,185400,48667081200,21700,21700,21700,21700,0
|
|
20241205,185300,48667081200,21700,21700,21700,21700,0
|
|
20241205,185200,48667081200,21700,21700,21700,21700,0
|
|
20241205,185100,48667081200,21700,21700,21700,21700,0
|
|
20241205,185000,48667081200,21700,21700,21700,21700,0
|
|
20241205,184900,48667081200,21700,21700,21700,21700,0
|
|
20241205,184800,48667081200,21700,21700,21700,21700,0
|
|
20241205,184700,48667081200,21700,21700,21700,21700,0
|
|
20241205,184600,48667081200,21700,21700,21700,21700,0
|
|
20241205,184500,48667081200,21700,21700,21700,21700,0
|
|
20241205,184400,48667081200,21700,21700,21700,21700,0
|
|
20241205,184300,48667081200,21700,21700,21700,21700,0
|
|
20241205,184200,48667081200,21700,21700,21700,21700,0
|
|
20241205,184100,48667081200,21700,21700,21700,21700,0
|
|
20241205,184000,48667081200,21700,21700,21700,21700,0
|
|
20241205,183900,48667081200,21700,21700,21700,21700,0
|
|
20241205,183800,48667081200,21700,21700,21700,21700,0
|
|
20241205,183700,48667081200,21700,21700,21700,21700,0
|
|
20241205,183600,48667081200,21700,21700,21700,21700,0
|
|
20241205,183500,48667081200,21700,21700,21700,21700,0
|
|
20241205,183400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,183300,48667081200,21700,21700,21700,21700,0
|
|
20241205,183200,48667081200,21700,21700,21700,21700,0
|
|
20241205,183100,48667081200,21700,21700,21700,21700,0
|
|
20241205,183000,48667081200,21700,21700,21700,21700,0
|
|
20241205,182900,48667081200,21700,21700,21700,21700,0
|
|
20241205,182800,48667081200,21700,21700,21700,21700,0
|
|
20241205,182700,48667081200,21700,21700,21700,21700,0
|
|
20241205,182600,48667081200,21700,21700,21700,21700,0
|
|
20241205,182500,48667081200,21700,21700,21700,21700,0
|
|
20241205,182400,48667081200,21700,21700,21700,21700,0
|
|
20241205,182300,48667081200,21700,21700,21700,21700,0
|
|
20241205,182200,48667081200,21700,21700,21700,21700,0
|
|
20241205,182100,48667081200,21700,21700,21700,21700,0
|
|
20241205,182000,48667081200,21700,21700,21700,21700,0
|
|
20241205,181900,48667081200,21700,21700,21700,21700,0
|
|
20241205,181800,48667081200,21700,21700,21700,21700,0
|
|
20241205,181700,48667081200,21700,21700,21700,21700,0
|
|
20241205,181600,48667081200,21700,21700,21700,21700,0
|
|
20241205,181500,48667081200,21700,21700,21700,21700,0
|
|
20241205,181400,48667081200,21700,21700,21700,21700,0
|
|
20241205,181300,48667081200,21700,21700,21700,21700,0
|
|
20241205,181200,48667081200,21700,21700,21700,21700,0
|
|
20241205,181100,48667081200,21700,21700,21700,21700,0
|
|
20241205,181000,48667081200,21700,21700,21700,21700,0
|
|
20241205,180900,48667081200,21700,21700,21700,21700,0
|
|
20241205,180800,48667081200,21700,21700,21700,21700,0
|
|
20241205,180700,48667081200,21700,21700,21700,21700,0
|
|
20241205,180600,48667081200,21700,21700,21700,21700,0
|
|
20241205,180500,48667081200,21700,21700,21700,21700,0
|
|
20241205,180400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,180300,48667081200,21700,21700,21700,21700,0
|
|
20241205,180200,48667081200,21700,21700,21700,21700,0
|
|
20241205,180100,48667081200,21700,21700,21700,21700,0
|
|
20241205,180000,48667081200,21700,21700,21700,21700,0
|
|
20241205,175900,48667081200,21700,21700,21700,21700,0
|
|
20241205,175800,48667081200,21700,21700,21700,21700,0
|
|
20241205,175700,48667081200,21700,21700,21700,21700,0
|
|
20241205,175600,48667081200,21700,21700,21700,21700,0
|
|
20241205,175500,48667081200,21700,21700,21700,21700,0
|
|
20241205,175400,48667081200,21700,21700,21700,21700,0
|
|
20241205,175300,48667081200,21700,21700,21700,21700,0
|
|
20241205,175200,48667081200,21700,21700,21700,21700,0
|
|
20241205,175100,48667081200,21700,21700,21700,21700,0
|
|
20241205,175000,48667081200,21700,21700,21700,21700,0
|
|
20241205,174900,48667081200,21700,21700,21700,21700,0
|
|
20241205,174800,48667081200,21700,21700,21700,21700,0
|
|
20241205,174700,48667081200,21700,21700,21700,21700,0
|
|
20241205,174600,48667081200,21700,21700,21700,21700,0
|
|
20241205,174500,48667081200,21700,21700,21700,21700,0
|
|
20241205,174400,48667081200,21700,21700,21700,21700,0
|
|
20241205,174300,48667081200,21700,21700,21700,21700,0
|
|
20241205,174200,48667081200,21700,21700,21700,21700,0
|
|
20241205,174100,48667081200,21700,21700,21700,21700,0
|
|
20241205,174000,48667081200,21700,21700,21700,21700,0
|
|
20241205,173900,48667081200,21700,21700,21700,21700,0
|
|
20241205,173800,48667081200,21700,21700,21700,21700,0
|
|
20241205,173700,48667081200,21700,21700,21700,21700,0
|
|
20241205,173600,48667081200,21700,21700,21700,21700,0
|
|
20241205,173500,48667081200,21700,21700,21700,21700,0
|
|
20241205,173400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,173300,48667081200,21700,21700,21700,21700,0
|
|
20241205,173200,48667081200,21700,21700,21700,21700,0
|
|
20241205,173100,48667081200,21700,21700,21700,21700,0
|
|
20241205,173000,48667081200,21700,21700,21700,21700,0
|
|
20241205,172900,48667081200,21700,21700,21700,21700,0
|
|
20241205,172800,48667081200,21700,21700,21700,21700,0
|
|
20241205,172700,48667081200,21700,21700,21700,21700,0
|
|
20241205,172600,48667081200,21700,21700,21700,21700,0
|
|
20241205,172500,48667081200,21700,21700,21700,21700,0
|
|
20241205,172400,48667081200,21700,21700,21700,21700,0
|
|
20241205,172300,48667081200,21700,21700,21700,21700,0
|
|
20241205,172200,48667081200,21700,21700,21700,21700,0
|
|
20241205,172100,48667081200,21700,21700,21700,21700,0
|
|
20241205,172000,48667081200,21700,21700,21700,21700,0
|
|
20241205,171900,48667081200,21700,21700,21700,21700,0
|
|
20241205,171800,48667081200,21700,21700,21700,21700,0
|
|
20241205,171700,48667081200,21700,21700,21700,21700,0
|
|
20241205,171600,48667081200,21700,21700,21700,21700,0
|
|
20241205,171500,48667081200,21700,21700,21700,21700,0
|
|
20241205,171400,48667081200,21700,21700,21700,21700,0
|
|
20241205,171300,48667081200,21700,21700,21700,21700,0
|
|
20241205,171200,48667081200,21700,21700,21700,21700,0
|
|
20241205,171100,48667081200,21700,21700,21700,21700,0
|
|
20241205,171000,48667081200,21700,21700,21700,21700,0
|
|
20241205,170900,48667081200,21700,21700,21700,21700,0
|
|
20241205,170800,48667081200,21700,21700,21700,21700,0
|
|
20241205,170700,48667081200,21700,21700,21700,21700,0
|
|
20241205,170600,48667081200,21700,21700,21700,21700,0
|
|
20241205,170500,48667081200,21700,21700,21700,21700,0
|
|
20241205,170400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,170300,48667081200,21700,21700,21700,21700,0
|
|
20241205,170200,48667081200,21700,21700,21700,21700,0
|
|
20241205,170100,48667081200,21700,21700,21700,21700,0
|
|
20241205,170000,48667081200,21700,21700,21700,21700,0
|
|
20241205,165900,48667081200,21700,21700,21700,21700,0
|
|
20241205,165800,48667081200,21700,21700,21700,21700,0
|
|
20241205,165700,48667081200,21700,21700,21700,21700,0
|
|
20241205,165600,48667081200,21700,21700,21700,21700,0
|
|
20241205,165500,48667081200,21700,21700,21700,21700,0
|
|
20241205,165400,48667081200,21700,21700,21700,21700,0
|
|
20241205,165300,48667081200,21700,21700,21700,21700,0
|
|
20241205,165200,48667081200,21700,21700,21700,21700,0
|
|
20241205,165100,48667081200,21700,21700,21700,21700,0
|
|
20241205,165000,48667081200,21700,21700,21700,21700,0
|
|
20241205,164900,48667081200,21700,21700,21700,21700,0
|
|
20241205,164800,48667081200,21700,21700,21700,21700,0
|
|
20241205,164700,48667081200,21700,21700,21700,21700,0
|
|
20241205,164600,48667081200,21700,21700,21700,21700,0
|
|
20241205,164500,48667081200,21700,21700,21700,21700,0
|
|
20241205,164400,48667081200,21700,21700,21700,21700,0
|
|
20241205,164300,48667081200,21700,21700,21700,21700,0
|
|
20241205,164200,48667081200,21700,21700,21700,21700,0
|
|
20241205,164100,48667081200,21700,21700,21700,21700,0
|
|
20241205,164000,48667081200,21700,21700,21700,21700,0
|
|
20241205,163900,48667081200,21700,21700,21700,21700,0
|
|
20241205,163800,48667081200,21700,21700,21700,21700,0
|
|
20241205,163700,48667081200,21700,21700,21700,21700,0
|
|
20241205,163600,48667081200,21700,21700,21700,21700,0
|
|
20241205,163500,48667081200,21700,21700,21700,21700,0
|
|
20241205,163400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,163300,48667081200,21700,21700,21700,21700,0
|
|
20241205,163200,48667081200,21700,21700,21700,21700,0
|
|
20241205,163100,48667081200,21700,21700,21700,21700,0
|
|
20241205,163000,48667081200,21700,21700,21700,21700,0
|
|
20241205,162900,48667081200,21700,21700,21700,21700,0
|
|
20241205,162800,48667081200,21700,21700,21700,21700,0
|
|
20241205,162700,48667081200,21700,21700,21700,21700,0
|
|
20241205,162600,48667081200,21700,21700,21700,21700,0
|
|
20241205,162500,48667081200,21700,21700,21700,21700,0
|
|
20241205,162400,48667081200,21700,21700,21700,21700,0
|
|
20241205,162300,48667081200,21700,21700,21700,21700,0
|
|
20241205,162200,48667081200,21700,21700,21700,21700,0
|
|
20241205,162100,48667081200,21700,21700,21700,21700,0
|
|
20241205,162000,48667081200,21700,21700,21700,21700,0
|
|
20241205,161900,48667081200,21700,21700,21700,21700,0
|
|
20241205,161800,48667081200,21700,21700,21700,21700,0
|
|
20241205,161700,48667081200,21700,21700,21700,21700,0
|
|
20241205,161600,48667081200,21700,21700,21700,21700,0
|
|
20241205,161500,48667081200,21700,21700,21700,21700,0
|
|
20241205,161400,48667081200,21700,21700,21700,21700,0
|
|
20241205,161300,48667081200,21700,21700,21700,21700,0
|
|
20241205,161200,48667081200,21700,21700,21700,21700,0
|
|
20241205,161100,48667081200,21700,21700,21700,21700,0
|
|
20241205,161000,48667081200,21700,21700,21700,21700,0
|
|
20241205,160900,48667081200,21700,21700,21700,21700,0
|
|
20241205,160800,48667081200,21700,21700,21700,21700,0
|
|
20241205,160700,48667081200,21700,21700,21700,21700,0
|
|
20241205,160600,48667081200,21700,21700,21700,21700,0
|
|
20241205,160500,48667081200,21700,21700,21700,21700,0
|
|
20241205,160400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,160300,48667081200,21700,21700,21700,21700,0
|
|
20241205,160200,48667081200,21700,21700,21700,21700,0
|
|
20241205,160100,48667081200,21700,21700,21700,21700,0
|
|
20241205,160000,48667081200,21700,21700,21700,21700,0
|
|
20241205,155900,48667081200,21700,21700,21700,21700,0
|
|
20241205,155800,48667081200,21700,21700,21700,21700,0
|
|
20241205,155700,48667081200,21700,21700,21700,21700,0
|
|
20241205,155600,48667081200,21700,21700,21700,21700,0
|
|
20241205,155500,48667081200,21700,21700,21700,21700,0
|
|
20241205,155400,48667081200,21700,21700,21700,21700,0
|
|
20241205,155300,48667081200,21700,21700,21700,21700,0
|
|
20241205,155200,48667081200,21700,21700,21700,21700,0
|
|
20241205,155100,48667081200,21700,21700,21700,21700,0
|
|
20241205,155000,48667081200,21700,21700,21700,21700,0
|
|
20241205,154900,48667081200,21700,21700,21700,21700,0
|
|
20241205,154800,48667081200,21700,21700,21700,21700,0
|
|
20241205,154700,48667081200,21700,21700,21700,21700,0
|
|
20241205,154600,48667081200,21700,21700,21700,21700,0
|
|
20241205,154500,48667081200,21700,21700,21700,21700,0
|
|
20241205,154400,48667081200,21700,21700,21700,21700,0
|
|
20241205,154300,48667081200,21700,21700,21700,21700,0
|
|
20241205,154200,48667081200,21700,21700,21700,21700,0
|
|
20241205,154100,48667081200,21700,21700,21700,21700,0
|
|
20241205,154000,48667081200,21700,21700,21700,21700,0
|
|
20241205,153900,48667081200,21700,21700,21700,21700,0
|
|
20241205,153800,48667081200,21700,21700,21700,21700,0
|
|
20241205,153700,48667081200,21700,21700,21700,21700,0
|
|
20241205,153600,48667081200,21700,21700,21700,21700,0
|
|
20241205,153500,48667081200,21700,21700,21700,21700,0
|
|
20241205,153400,48667081200,21700,21700,21700,21700,28049
|
|
20241205,153300,48667081200,21700,21700,21700,21700,0
|
|
20241205,153200,48667081200,21700,21700,21700,21700,0
|
|
20241205,153100,48667081200,21700,21700,21700,21700,0
|
|
20241205,153000,48667081200,21700,21700,21700,21700,28049
|
|
20241205,152900,48058417900,21750,21750,21750,21750,0
|
|
20241205,152800,48058417900,21750,21750,21750,21750,0
|
|
20241205,152700,48058417900,21750,21750,21750,21750,0
|
|
20241205,152600,48058417900,21750,21750,21750,21750,0
|
|
20241205,152500,48058417900,21750,21750,21750,21750,0
|
|
20241205,152400,48058417900,21750,21750,21750,21750,0
|
|
20241205,152300,48058417900,21750,21750,21750,21750,0
|
|
20241205,152200,48058417900,21750,21750,21750,21750,0
|
|
20241205,152100,48058417900,21750,21750,21750,21750,0
|
|
20241205,152000,48058417900,21750,21750,21750,21750,0
|
|
20241205,151900,48058417900,21750,21750,21750,21700,22157
|
|
20241205,151800,47577450900,21750,21700,21800,21700,4361
|
|
20241205,151700,47482709750,21750,21800,21800,21700,6528
|
|
20241205,151600,47340815150,21750,21750,21800,21700,6031
|
|
20241205,151500,47209666150,21750,21800,21800,21700,3767
|
|
20241205,151400,47127862550,21750,21800,21800,21750,5299
|
|
20241205,151300,47012568850,21750,21800,21800,21750,5674
|
|
20241205,151200,46889111900,21800,21800,21800,21750,4790
|
|
20241205,151100,46784860450,21800,21800,21800,21750,2095
|
|
20241205,151000,46739247800,21800,21750,21800,21750,2168
|
|
20241205,150900,46692058550,21800,21800,21800,21750,3740
|
|
20241205,150800,46610682100,21800,21750,21800,21750,2131
|
|
20241205,150700,46564275000,21750,21750,21800,21700,6916
|
|
20241205,150600,46413992950,21750,21700,21750,21700,6787
|
|
20241205,150500,46266522650,21750,21700,21800,21700,3529
|
|
20241205,150400,46189778000,21750,21750,21800,21700,9772
|
|
20241205,150300,45977224500,21800,21750,21800,21750,3364
|
|
20241205,150200,45903979800,21800,21800,21800,21750,3219
|
|
20241205,150100,45833887550,21800,21800,21800,21750,2483
|
|
20241205,150000,45779794200,21750,21750,21800,21750,5452
|
|
20241205,145900,45661151200,21750,21700,21800,21700,6049
|
|
20241205,145800,45529543800,21700,21750,21800,21700,8843
|
|
20241205,145700,45337497600,21750,21700,21750,21650,20817
|
|
20241205,145600,44885534000,21650,21650,21700,21650,7926
|
|
20241205,145500,44713898950,21700,21650,21700,21650,9828
|
|
20241205,145400,44501011350,21650,21650,21700,21650,9126
|
|
20241205,145300,44303295000,21650,21700,21700,21650,7190
|
|
20241205,145200,44147541350,21700,21650,21700,21650,7466
|
|
20241205,145100,43985822050,21700,21650,21700,21600,9194
|
|
20241205,145000,43786815050,21600,21500,21650,21500,19592
|
|
20241205,144900,43364031700,21500,21550,21600,21500,18093
|
|
20241205,144800,42974518950,21550,21550,21600,21550,16108
|
|
20241205,144700,42627294450,21600,21550,21600,21550,4237
|
|
20241205,144600,42535924450,21550,21600,21650,21550,22327
|
|
20241205,144500,42053858600,21600,21650,21650,21600,5647
|
|
20241205,144400,41931753400,21650,21650,21650,21600,3342
|
|
20241205,144300,41859518500,21600,21650,21700,21600,8469
|
|
20241205,144200,41676446150,21650,21650,21700,21650,7096
|
|
20241205,144100,41522792900,21650,21650,21700,21650,5636
|
|
20241205,144000,41400728550,21650,21650,21700,21650,7590
|
|
20241205,143900,41236347750,21650,21700,21700,21650,2862
|
|
20241205,143800,41174301100,21700,21650,21750,21650,15902
|
|
20241205,143700,40829614550,21650,21700,21700,21600,19049
|
|
20241205,143600,40417291700,21700,21700,21700,21650,6883
|
|
20241205,143500,40268159450,21700,21700,21750,21650,3615
|
|
20241205,143400,40189771400,21700,21800,21850,21650,16673
|
|
20241205,143300,39827580300,21800,21800,21850,21750,3470
|
|
20241205,143200,39751958600,21750,21800,21800,21700,4680
|
|
20241205,143100,39650232300,21750,21850,21850,21700,7783
|
|
20241205,143000,39480948000,21800,21800,21850,21800,1925
|
|
20241205,142900,39438945900,21850,21800,21850,21750,7994
|
|
20241205,142800,39264658800,21800,21800,21850,21750,7386
|
|
20241205,142700,39103699800,21850,21850,21850,21800,3960
|
|
20241205,142600,39017223500,21800,21750,21850,21750,1367
|
|
20241205,142500,38987407300,21800,21800,21900,21750,9394
|
|
20241205,142400,38782628700,21750,21850,21850,21750,1724
|
|
20241205,142300,38745025050,21800,21800,21850,21800,1381
|
|
20241205,142200,38714884450,21800,21800,21800,21700,8082
|
|
20241205,142100,38539028800,21750,21800,21800,21750,3584
|
|
20241205,142000,38461065700,21750,21850,21850,21750,2151
|
|
20241205,141900,38414263900,21800,21800,21850,21750,6376
|
|
20241205,141800,38275421350,21800,21800,21850,21800,1041
|
|
20241205,141700,38252725250,21800,21800,21850,21750,10835
|
|
20241205,141600,38016774500,21750,21800,21850,21700,13480
|
|
20241205,141500,37723437650,21800,21850,21850,21800,6961
|
|
20241205,141400,37571639900,21850,21850,21900,21800,1230
|
|
20241205,141300,37544758800,21800,21800,21900,21800,13128
|
|
20241205,141200,37258259050,21800,21850,21850,21800,1074
|
|
20241205,141100,37234821900,21800,21900,21900,21800,2635
|
|
20241205,141000,37177289000,21850,21900,21900,21850,8740
|
|
20241205,140900,36986309000,21850,21850,21900,21850,923
|
|
20241205,140800,36966134050,21900,21900,21900,21850,917
|
|
20241205,140700,36946072400,21850,21900,21950,21850,6408
|
|
20241205,140600,36805992500,21900,21900,21950,21900,1852
|
|
20241205,140500,36765431950,21950,21950,21950,21900,1582
|
|
20241205,140400,36730759050,21900,21900,21950,21900,6540
|
|
20241205,140300,36587525300,21900,21950,21950,21900,1732
|
|
20241205,140200,36549546100,21950,21950,21950,21900,531
|
|
20241205,140100,36537903050,21950,22000,22000,21900,10511
|
|
20241205,140000,36307393500,22000,21950,22000,21950,3619
|
|
20241205,135900,36227891450,21950,21950,22000,21950,1033
|
|
20241205,135800,36205182350,21950,22000,22050,21950,8534
|
|
20241205,135700,36017748500,22000,22000,22050,21950,3743
|
|
20241205,135600,35935417500,22000,22050,22050,22000,926
|
|
20241205,135500,35915042200,22000,22050,22050,21950,10865
|
|
20241205,135400,35676134900,22050,22000,22050,22000,676
|
|
20241205,135300,35661248950,22050,22000,22050,22000,932
|
|
20241205,135200,35640708100,22000,22100,22100,22000,5142
|
|
20241205,135100,35527467000,22100,22000,22100,22000,1216
|
|
20241205,135000,35500668700,22050,22050,22050,22000,644
|
|
20241205,134900,35486474350,22050,22050,22100,22000,5554
|
|
20241205,134800,35364188300,22100,22050,22100,22050,693
|
|
20241205,134700,35348899450,22050,22050,22100,22050,272
|
|
20241205,134600,35342899200,22100,22050,22100,22000,2014
|
|
20241205,134500,35298462900,22050,22050,22050,22000,1220
|
|
20241205,134400,35271585100,22050,22000,22050,22000,920
|
|
20241205,134300,35251309200,22000,22000,22050,22000,1348
|
|
20241205,134200,35221632500,22000,22000,22050,22000,992
|
|
20241205,134100,35199788050,22050,22050,22050,22000,478
|
|
20241205,134000,35189261700,22050,22050,22050,22000,663
|
|
20241205,133900,35174668400,22000,22000,22050,22000,1339
|
|
20241205,133800,35145195750,22000,22000,22050,22000,1212
|
|
20241205,133700,35118528700,22050,22050,22050,22000,470
|
|
20241205,133600,35108179000,22000,22050,22050,22000,251
|
|
20241205,133500,35102652000,22050,22000,22050,22000,3463
|
|
20241205,133400,35026379200,22000,22000,22100,22000,10655
|
|
20241205,133300,34791444600,22050,22050,22050,22000,900
|
|
20241205,133200,34771633950,22000,22000,22050,22000,926
|
|
20241205,133100,34751252500,22050,22000,22050,22000,783
|
|
20241205,133000,34734025750,22000,22000,22050,22000,1486
|
|
20241205,132900,34701322350,22000,21900,22050,21900,2219
|
|
20241205,132800,34652511600,21950,21900,22000,21900,2983
|
|
20241205,132700,34587154250,21900,21950,22000,21900,229
|
|
20241205,132600,34582125500,22000,22000,22050,21950,4043
|
|
20241205,132500,34493179200,22050,21950,22050,21950,5716
|
|
20241205,132400,34367332650,21950,22000,22000,21950,4745
|
|
20241205,132300,34263171450,22000,22050,22050,22000,2844
|
|
20241205,132200,34200595250,22050,21900,22050,21900,3638
|
|
20241205,132100,34120667300,21900,21900,21950,21900,6640
|
|
20241205,132000,33975238550,21900,21900,21950,21900,4129
|
|
20241205,131900,33884800150,21950,21900,21950,21900,1585
|
|
20241205,131800,33850077550,21900,21900,21950,21900,1400
|
|
20241205,131700,33819415750,21950,21950,21950,21900,1605
|
|
20241205,131600,33784234250,21900,21950,22000,21900,745
|
|
20241205,131500,33767883100,21950,21950,22000,21900,1601
|
|
20241205,131400,33732740050,21950,21900,21950,21900,2750
|
|
20241205,131300,33672451000,21900,21950,21950,21900,509
|
|
20241205,131200,33661291850,21950,21900,21950,21850,2755
|
|
20241205,131100,33600948500,21900,21950,21950,21900,1002
|
|
20241205,131000,33578998750,21950,21950,21950,21900,4322
|
|
20241205,130900,33484292800,21900,21950,21950,21900,3373
|
|
20241205,130800,33410266200,21950,21900,21950,21900,1617
|
|
20241205,130700,33374845500,21950,21900,21950,21900,1386
|
|
20241205,130600,33344476200,21900,21950,21950,21900,1237
|
|
20241205,130500,33317382100,21950,21900,21950,21850,7483
|
|
20241205,130400,33153563300,21900,21950,22000,21850,18106
|
|
20241205,130300,32757027100,22000,21950,22000,21950,1405
|
|
20241205,130200,32726178450,22000,22000,22000,21950,582
|
|
20241205,130100,32713377000,22000,22000,22000,21950,1900
|
|
20241205,130000,32671587250,22000,22050,22050,21950,6853
|
|
20241205,125900,32520816700,22050,22000,22050,22000,540
|
|
20241205,125800,32508920900,22000,22050,22050,22000,575
|
|
20241205,125700,32496265400,22000,22050,22050,22000,789
|
|
20241205,125600,32478870700,22050,22000,22050,21950,4741
|
|
20241205,125500,32374428750,21950,21950,22000,21950,2963
|
|
20241205,125400,32309383550,22000,22000,22000,21950,3564
|
|
20241205,125300,32231051350,21950,22000,22000,21950,3351
|
|
20241205,125200,32157493900,22000,21950,22000,21950,900
|
|
20241205,125100,32137722800,21950,21950,22000,21950,4164
|
|
20241205,125000,32046317100,21950,22000,22050,21950,1315
|
|
20241205,124900,32017404900,22000,22000,22050,22000,1973
|
|
20241205,124800,31973998550,22050,22000,22050,22000,772
|
|
20241205,124700,31957001900,22050,22000,22050,22000,836
|
|
20241205,124600,31938609700,22000,22050,22100,21950,6550
|
|
20241205,124500,31794611350,22100,22050,22100,22050,755
|
|
20241205,124400,31777952200,22050,22050,22100,22050,700
|
|
20241205,124300,31762516400,22050,22050,22100,22050,844
|
|
20241205,124200,31743897600,22100,22000,22100,22000,1058
|
|
20241205,124100,31720582500,22000,22000,22050,22000,1524
|
|
20241205,124000,31687046350,22000,22050,22050,22000,5421
|
|
20241205,123900,31567775800,22050,22000,22050,22000,321
|
|
20241205,123800,31560701500,22050,22050,22100,22000,1084
|
|
20241205,123700,31536798150,22050,22100,22100,22050,3884
|
|
20241205,123600,31451146250,22100,22050,22100,22000,8837
|
|
20241205,123500,31256261650,22050,22100,22100,22050,1039
|
|
20241205,123400,31233304000,22150,22050,22150,22000,6922
|
|
20241205,123300,31080548500,22050,22050,22100,22000,754
|
|
20241205,123200,31063936300,22050,22000,22100,22000,1183
|
|
20241205,123100,31037853700,22000,22050,22050,21950,1602
|
|
20241205,123000,31002596300,22000,21950,22050,21950,1269
|
|
20241205,122900,30974653750,22000,22000,22050,21950,721
|
|
20241205,122800,30958788800,22050,22000,22050,21950,971
|
|
20241205,122700,30937428850,21950,22000,22050,21950,1102
|
|
20241205,122600,30913190600,22000,22000,22050,22000,740
|
|
20241205,122500,30896910450,22000,22000,22050,22000,361
|
|
20241205,122400,30888954750,22000,22000,22050,21950,1252
|
|
20241205,122300,30861419650,22000,21950,22000,21950,1857
|
|
20241205,122200,30820622450,21950,22000,22000,21950,5365
|
|
20241205,122100,30702856750,21950,22050,22050,21950,3809
|
|
20241205,122000,30619046900,22000,22000,22050,22000,936
|
|
20241205,121900,30598429700,22000,22000,22100,22000,1366
|
|
20241205,121800,30568307250,22000,22050,22050,22000,1744
|
|
20241205,121700,30529887050,22050,22050,22050,22000,886
|
|
20241205,121600,30510363500,22000,22050,22050,22000,1392
|
|
20241205,121500,30479670750,22050,22000,22100,22000,2866
|
|
20241205,121400,30416542300,22050,22000,22050,21950,1853
|
|
20241205,121300,30375772800,22000,22000,22050,22000,2301
|
|
20241205,121200,30325150650,22050,22000,22050,22000,389
|
|
20241205,121100,30316584000,22050,22000,22050,22000,493
|
|
20241205,121000,30305736450,22000,22000,22050,22000,906
|
|
20241205,120900,30285795800,22050,22050,22100,22000,18467
|
|
20241205,120800,29879094900,22050,22050,22100,22050,551
|
|
20241205,120700,29866930400,22100,22050,22100,22050,417
|
|
20241205,120600,29857733200,22050,22050,22100,22050,1138
|
|
20241205,120500,29832626250,22100,22100,22100,22050,1431
|
|
20241205,120400,29801028000,22050,22100,22100,22050,1008
|
|
20241205,120300,29778767350,22100,22100,22100,22050,2771
|
|
20241205,120200,29717528400,22100,22100,22150,22100,3538
|
|
20241205,120100,29639337300,22150,22150,22150,22100,457
|
|
20241205,120000,29629225000,22100,22150,22150,22100,701
|
|
20241205,115900,29613702950,22150,22200,22200,22100,4961
|
|
20241205,115800,29503816400,22200,22150,22200,22150,2199
|
|
20241205,115700,29455105400,22200,22100,22200,22100,3573
|
|
20241205,115600,29375951000,22150,22100,22150,22100,4698
|
|
20241205,115500,29272117450,22100,22150,22150,22100,944
|
|
20241205,115400,29251249900,22150,22150,22150,22100,509
|
|
20241205,115300,29239991300,22100,22100,22150,22100,736
|
|
20241205,115200,29223694100,22100,22150,22150,22100,2004
|
|
20241205,115100,29179328300,22150,22150,22150,22100,255
|
|
20241205,115000,29173687500,22150,22150,22150,22100,503
|
|
20241205,114900,29162560500,22100,22100,22150,22100,234
|
|
20241205,114800,29157387300,22100,22100,22150,22100,643
|
|
20241205,114700,29143166250,22100,22150,22150,22100,2457
|
|
20241205,114600,29088769100,22100,22100,22150,22100,673
|
|
20241205,114500,29073888950,22150,22100,22150,22050,968
|
|
20241205,114400,29052486650,22100,22100,22150,22100,535
|
|
20241205,114300,29040656800,22100,22150,22150,22100,1274
|
|
20241205,114200,29012492550,22100,22100,22150,22100,404
|
|
20241205,114100,29003564000,22100,22100,22150,22100,731
|
|
20241205,114000,28987396800,22100,22100,22150,22100,740
|
|
20241205,113900,28971042250,22150,22100,22150,22100,862
|
|
20241205,113800,28951972100,22100,22100,22150,22100,1183
|
|
20241205,113700,28925820600,22100,22100,22150,22100,533
|
|
20241205,113600,28914033200,22100,22100,22150,22100,2482
|
|
20241205,113500,28859162550,22100,22150,22150,22100,816
|
|
20241205,113400,28841125250,22150,22150,22150,22100,2208
|
|
20241205,113300,28792288550,22100,22150,22150,22100,3005
|
|
20241205,113200,28725753850,22150,22100,22150,22100,1899
|
|
20241205,113100,28683701100,22100,22100,22200,22100,5261
|
|
20241205,113000,28567230500,22100,22100,22150,22100,1474
|
|
20241205,112900,28534646950,22100,22050,22150,22050,772
|
|
20241205,112800,28517586300,22050,22050,22150,22050,4513
|
|
20241205,112700,28417919500,22050,22050,22100,22050,1304
|
|
20241205,112600,28389164900,22050,22150,22150,22050,1147
|
|
20241205,112500,28363811850,22100,22100,22150,22100,487
|
|
20241205,112400,28353042150,22150,22100,22150,22100,710
|
|
20241205,112300,28337349200,22100,22150,22200,22100,2125
|
|
20241205,112200,28290272100,22150,22150,22200,22150,567
|
|
20241205,112100,28277711700,22150,22200,22200,22150,429
|
|
20241205,112000,28268196700,22150,22100,22200,22100,2955
|
|
20241205,111900,28202744400,22150,22150,22150,22100,625
|
|
20241205,111800,28188909500,22150,22150,22150,22100,675
|
|
20241205,111700,28173984900,22100,22100,22150,22100,538
|
|
20241205,111600,28162084600,22150,22150,22150,22100,288
|
|
20241205,111500,28155717550,22150,22100,22150,22100,3767
|
|
20241205,111400,28072294250,22100,22150,22150,22100,1236
|
|
20241205,111300,28044959450,22100,22100,22150,22100,575
|
|
20241205,111200,28032248750,22100,22100,22150,22100,548
|
|
20241205,111100,28020129700,22150,22100,22150,22050,365
|
|
20241205,111000,28012057700,22150,22100,22150,22050,1777
|
|
20241205,110900,27972797500,22100,22100,22150,22050,3088
|
|
20241205,110800,27904562700,22100,22200,22200,22100,1937
|
|
20241205,110700,27861661550,22200,22100,22200,22050,9162
|
|
20241205,110600,27659073000,22100,22100,22100,22050,1489
|
|
20241205,110500,27626183100,22050,22050,22050,22000,2196
|
|
20241205,110400,27577776750,22050,22050,22100,22050,694
|
|
20241205,110300,27562470200,22050,22050,22050,22000,3402
|
|
20241205,110200,27487468000,22000,22050,22050,22000,1754
|
|
20241205,110100,27448807950,22000,22050,22100,22000,2306
|
|
20241205,110000,27398004700,22050,22050,22050,22000,693
|
|
20241205,105900,27382733300,22000,22100,22100,22000,4869
|
|
20241205,105800,27275435750,22050,22100,22150,22050,2848
|
|
20241205,105700,27212509600,22100,22200,22200,22100,11234
|
|
20241205,105600,26963374850,22250,22200,22250,22200,1430
|
|
20241205,105500,26931621800,22250,22200,22250,22150,1350
|
|
20241205,105400,26901644450,22200,22200,22250,22200,2356
|
|
20241205,105300,26849324850,22250,22250,22250,22200,925
|
|
20241205,105200,26828784550,22250,22250,22250,22200,4058
|
|
20241205,105100,26738678500,22250,22250,22300,22200,1616
|
|
20241205,105000,26702715250,22250,22300,22350,22250,2695
|
|
20241205,104900,26642659000,22300,22300,22350,22300,2332
|
|
20241205,104800,26590633350,22300,22300,22350,22250,4196
|
|
20241205,104700,26497052250,22300,22200,22300,22150,8259
|
|
20241205,104600,26313307550,22200,22200,22200,22150,4554
|
|
20241205,104500,26212397700,22200,22200,22200,22150,2298
|
|
20241205,104400,26161448900,22200,22150,22250,22150,6394
|
|
20241205,104300,26019562600,22200,22150,22200,22150,1211
|
|
20241205,104200,25992707700,22150,22150,22200,22150,3259
|
|
20241205,104100,25920382500,22150,22150,22200,22150,3556
|
|
20241205,104000,25841590700,22200,22200,22250,22150,1445
|
|
20241205,103900,25809514900,22250,22250,22250,22200,1173
|
|
20241205,103800,25783456300,22250,22250,22250,22200,2458
|
|
20241205,103700,25728864050,22250,22250,22300,22200,3889
|
|
20241205,103600,25642293350,22250,22300,22300,22250,820
|
|
20241205,103500,25624035750,22250,22250,22300,22200,4265
|
|
20241205,103400,25529078750,22200,22250,22250,22200,7694
|
|
20241205,103300,25357926050,22250,22250,22250,22200,1341
|
|
20241205,103200,25328121900,22200,22200,22250,22150,5309
|
|
20241205,103100,25210265300,22200,22200,22200,22150,1982
|
|
20241205,103000,25166296000,22200,22050,22200,22050,7472
|
|
20241205,102900,25001162150,22050,22100,22100,22050,1655
|
|
20241205,102800,24964654650,22100,22150,22150,22100,14975
|
|
20241205,102700,24633471700,22150,22150,22150,22100,3431
|
|
20241205,102600,24557486500,22150,22100,22150,22100,4623
|
|
20241205,102500,24455094200,22100,22100,22150,22000,13417
|
|
20241205,102400,24158885200,22100,22050,22100,22050,1408
|
|
20241205,102300,24127834400,22100,22100,22100,22050,2583
|
|
20241205,102200,24070863900,22050,22050,22100,22050,2038
|
|
20241205,102100,24025925450,22050,22050,22100,22050,5355
|
|
20241205,102000,23907829100,22100,22000,22100,22000,4217
|
|
20241205,101900,23814985450,22050,22000,22050,22000,1279
|
|
20241205,101800,23786798400,22000,22050,22100,22000,715
|
|
20241205,101700,23771038850,22050,22050,22100,22000,4524
|
|
20241205,101600,23671281600,22000,21950,22050,21950,5764
|
|
20241205,101500,23544326000,21950,22000,22000,21950,1336
|
|
20241205,101400,23514983750,21950,22050,22050,21900,7333
|
|
20241205,101300,23353758750,22050,22050,22050,22000,759
|
|
20241205,101200,23337053200,22050,21900,22050,21900,6612
|
|
20241205,101100,23191678850,21900,21950,21950,21900,5909
|
|
20241205,101000,23062193800,21900,22000,22050,21900,7093
|
|
20241205,100900,22906151400,22000,22050,22050,22000,3053
|
|
20241205,100800,22838849050,22050,22050,22100,22000,4441
|
|
20241205,100700,22740946050,22050,22000,22050,21950,4871
|
|
20241205,100600,22633801100,22050,22050,22050,22000,1230
|
|
20241205,100500,22606716250,22050,21950,22050,21900,7401
|
|
20241205,100400,22444027850,21950,21950,21950,21900,4922
|
|
20241205,100300,22335992550,21950,21900,21950,21850,2796
|
|
20241205,100200,22274742350,21850,21900,21900,21850,10080
|
|
20241205,100100,22054167750,21900,21850,21900,21850,2213
|
|
20241205,100000,22005736750,21850,21900,21950,21850,1385
|
|
20241205,095900,21975429600,21900,21900,21950,21800,9368
|
|
20241205,095800,21770595500,21900,21950,22000,21900,5009
|
|
20241205,095700,21660756200,21950,22000,22050,21950,3034
|
|
20241205,095600,21594019500,22050,22000,22150,21950,13278
|
|
20241205,095500,21301419450,22050,22000,22100,22000,7914
|
|
20241205,095400,21126888250,22050,22000,22050,22000,1865
|
|
20241205,095300,21085824600,22050,22000,22050,21950,7876
|
|
20241205,095200,20912352950,22000,22050,22050,21950,4545
|
|
20241205,095100,20812316750,22050,22050,22100,22050,6766
|
|
20241205,095000,20663106150,22000,22050,22050,22000,4325
|
|
20241205,094900,20567813650,22000,22050,22050,22000,4496
|
|
20241205,094800,20468842450,22000,22000,22050,22000,3856
|
|
20241205,094700,20383925800,22000,21800,22050,21750,22531
|
|
20241205,094600,19889797650,21800,21800,21800,21750,2139
|
|
20241205,094500,19843241700,21800,21900,21950,21750,9460
|
|
20241205,094400,19636688550,21950,21900,21950,21850,8132
|
|
20241205,094300,19458614100,21850,21850,21900,21850,4174
|
|
20241205,094200,19367335150,21850,21900,21900,21850,5760
|
|
20241205,094100,19241280550,21850,21850,21900,21850,8273
|
|
20241205,094000,19060188300,21850,21850,21900,21800,4679
|
|
20241205,093900,18957920800,21850,21700,21850,21700,10082
|
|
20241205,093800,18738459600,21750,21750,21750,21650,6628
|
|
20241205,093700,18594689500,21700,21800,21800,21650,10459
|
|
20241205,093600,18367482050,21800,21750,21850,21700,14051
|
|
20241205,093500,18061414800,21750,21750,21800,21650,14553
|
|
20241205,093400,17745568200,21650,21650,21750,21600,21883
|
|
20241205,093300,17271400050,21600,21600,21650,21600,4949
|
|
20241205,093200,17164464750,21650,21600,21650,21600,5032
|
|
20241205,093100,17055672850,21650,21550,21650,21500,6651
|
|
20241205,093000,16912384900,21550,21550,21650,21500,3399
|
|
20241205,092900,16839103650,21550,21550,21650,21500,20026
|
|
20241205,092800,16406044300,21550,21500,21600,21500,9650
|
|
20241205,092700,16198417650,21550,21500,21550,21450,8606
|
|
20241205,092600,16013479950,21450,21550,21550,21450,6111
|
|
20241205,092500,15882185350,21550,21550,21600,21400,46153
|
|
20241205,092400,14890573400,21500,21600,21600,21500,23824
|
|
20241205,092300,14377720600,21600,21600,21650,21550,23345
|
|
20241205,092200,13872623350,21600,21600,21650,21550,14651
|
|
20241205,092100,13556143400,21600,21600,21650,21550,30888
|
|
20241205,092000,12889719100,21650,21600,21650,21500,10236
|
|
20241205,091900,12668823950,21600,21550,21700,21500,33974
|
|
20241205,091800,11935675950,21600,21650,21750,21550,17518
|
|
20241205,091700,11557000150,21700,21800,21850,21700,10471
|
|
20241205,091600,11329192850,21800,21750,21850,21700,12086
|
|
20241205,091500,11065973300,21800,21650,21800,21600,16926
|
|
20241205,091400,10699006800,21650,21750,21750,21600,19349
|
|
20241205,091300,10279762800,21750,21700,21800,21650,18252
|
|
20241205,091200,9883351450,21700,21550,21750,21550,24930
|
|
20241205,091100,9343409750,21600,21600,21650,21550,16564
|
|
20241205,091000,8985683350,21600,21600,21650,21450,77659
|
|
20241205,090900,7313530500,21550,21700,21800,21550,51586
|
|
20241205,090800,6195680550,21700,21750,21800,21650,39557
|
|
20241205,090700,5336573750,21800,22000,22050,21750,53073
|
|
20241205,090600,4172142150,22000,22250,22250,22000,43393
|
|
20241205,090500,3214125900,22250,22300,22350,22200,7383
|
|
20241205,090400,3049683050,22250,22400,22450,22200,41605
|
|
20241205,090300,2122444700,22400,22450,22450,22350,9495
|
|
20241205,090200,1909908600,22450,22500,22550,22400,10440
|
|
20241205,090100,1675816250,22500,22700,22700,22450,32733
|
|
20241205,090000,937547650,22700,22650,22700,22550,40662
|