581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183800,71406630,12710,12710,12710,12710,67
|
|
20241105,183700,71406630,12710,12710,12710,12710,0
|
|
20241105,183600,71406630,12710,12710,12710,12710,0
|
|
20241105,183500,71406630,12710,12710,12710,12710,0
|
|
20241105,183400,71406630,12710,12710,12710,12710,0
|
|
20241105,183300,71406630,12710,12710,12710,12710,0
|
|
20241105,183200,71406630,12710,12710,12710,12710,0
|
|
20241105,183100,71406630,12710,12710,12710,12710,0
|
|
20241105,183000,71406630,12710,12710,12710,12710,0
|
|
20241105,182900,71406630,12710,12710,12710,12710,0
|
|
20241105,182800,71406630,12710,12710,12710,12710,0
|
|
20241105,182700,71406630,12710,12710,12710,12710,0
|
|
20241105,182600,71406630,12710,12710,12710,12710,0
|
|
20241105,182500,71406630,12710,12710,12710,12710,0
|
|
20241105,182400,71406630,12710,12710,12710,12710,0
|
|
20241105,182300,71406630,12710,12710,12710,12710,0
|
|
20241105,182200,71406630,12710,12710,12710,12710,0
|
|
20241105,182100,71406630,12710,12710,12710,12710,0
|
|
20241105,182000,71406630,12710,12710,12710,12710,0
|
|
20241105,181900,71406630,12710,12710,12710,12710,0
|
|
20241105,181800,71406630,12710,12710,12710,12710,0
|
|
20241105,181700,71406630,12710,12710,12710,12710,0
|
|
20241105,181600,71406630,12710,12710,12710,12710,0
|
|
20241105,181500,71406630,12710,12710,12710,12710,0
|
|
20241105,181400,71406630,12710,12710,12710,12710,0
|
|
20241105,181300,71406630,12710,12710,12710,12710,0
|
|
20241105,181200,71406630,12710,12710,12710,12710,0
|
|
20241105,181100,71406630,12710,12710,12710,12710,0
|
|
20241105,181000,71406630,12710,12710,12710,12710,0
|
|
20241105,180900,71406630,12710,12710,12710,12710,0
|
|
20241105,180800,71406630,12710,12710,12710,12710,67
|
|
20241105,180700,71406630,12710,12710,12710,12710,0
|
|
20241105,180600,71406630,12710,12710,12710,12710,0
|
|
20241105,180500,71406630,12710,12710,12710,12710,0
|
|
20241105,180400,71406630,12710,12710,12710,12710,0
|
|
20241105,180300,71406630,12710,12710,12710,12710,0
|
|
20241105,180200,71406630,12710,12710,12710,12710,0
|
|
20241105,180100,71406630,12710,12710,12710,12710,0
|
|
20241105,180000,71406630,12710,12710,12710,12710,0
|
|
20241105,175900,71406630,12710,12710,12710,12710,0
|
|
20241105,175800,71406630,12710,12710,12710,12710,0
|
|
20241105,175700,71406630,12710,12710,12710,12710,0
|
|
20241105,175600,71406630,12710,12710,12710,12710,0
|
|
20241105,175500,71406630,12710,12710,12710,12710,0
|
|
20241105,175400,71406630,12710,12710,12710,12710,0
|
|
20241105,175300,71406630,12710,12710,12710,12710,0
|
|
20241105,175200,71406630,12710,12710,12710,12710,0
|
|
20241105,175100,71406630,12710,12710,12710,12710,0
|
|
20241105,175000,71406630,12710,12710,12710,12710,0
|
|
20241105,174900,71406630,12710,12710,12710,12710,0
|
|
20241105,174800,71406630,12710,12710,12710,12710,0
|
|
20241105,174700,71406630,12710,12710,12710,12710,0
|
|
20241105,174600,71406630,12710,12710,12710,12710,0
|
|
20241105,174500,71406630,12710,12710,12710,12710,0
|
|
20241105,174400,71406630,12710,12710,12710,12710,0
|
|
20241105,174300,71406630,12710,12710,12710,12710,0
|
|
20241105,174200,71406630,12710,12710,12710,12710,0
|
|
20241105,174100,71406630,12710,12710,12710,12710,0
|
|
20241105,174000,71406630,12710,12710,12710,12710,0
|
|
20241105,173900,71406630,12710,12710,12710,12710,0
|
|
20241105,173800,71406630,12710,12710,12710,12710,67
|
|
20241105,173700,71406630,12710,12710,12710,12710,0
|
|
20241105,173600,71406630,12710,12710,12710,12710,0
|
|
20241105,173500,71406630,12710,12710,12710,12710,0
|
|
20241105,173400,71406630,12710,12710,12710,12710,0
|
|
20241105,173300,71406630,12710,12710,12710,12710,0
|
|
20241105,173200,71406630,12710,12710,12710,12710,0
|
|
20241105,173100,71406630,12710,12710,12710,12710,0
|
|
20241105,173000,71406630,12710,12710,12710,12710,0
|
|
20241105,172900,71406630,12710,12710,12710,12710,0
|
|
20241105,172800,71406630,12710,12710,12710,12710,0
|
|
20241105,172700,71406630,12710,12710,12710,12710,0
|
|
20241105,172600,71406630,12710,12710,12710,12710,0
|
|
20241105,172500,71406630,12710,12710,12710,12710,0
|
|
20241105,172400,71406630,12710,12710,12710,12710,0
|
|
20241105,172300,71406630,12710,12710,12710,12710,0
|
|
20241105,172200,71406630,12710,12710,12710,12710,0
|
|
20241105,172100,71406630,12710,12710,12710,12710,0
|
|
20241105,172000,71406630,12710,12710,12710,12710,0
|
|
20241105,171900,71406630,12710,12710,12710,12710,0
|
|
20241105,171800,71406630,12710,12710,12710,12710,0
|
|
20241105,171700,71406630,12710,12710,12710,12710,0
|
|
20241105,171600,71406630,12710,12710,12710,12710,0
|
|
20241105,171500,71406630,12710,12710,12710,12710,0
|
|
20241105,171400,71406630,12710,12710,12710,12710,0
|
|
20241105,171300,71406630,12710,12710,12710,12710,0
|
|
20241105,171200,71406630,12710,12710,12710,12710,0
|
|
20241105,171100,71406630,12710,12710,12710,12710,0
|
|
20241105,171000,71406630,12710,12710,12710,12710,0
|
|
20241105,170900,71406630,12710,12710,12710,12710,0
|
|
20241105,170800,71406630,12710,12710,12710,12710,67
|
|
20241105,170700,71406630,12710,12710,12710,12710,0
|
|
20241105,170600,71406630,12710,12710,12710,12710,0
|
|
20241105,170500,71406630,12710,12710,12710,12710,0
|
|
20241105,170400,71406630,12710,12710,12710,12710,0
|
|
20241105,170300,71406630,12710,12710,12710,12710,0
|
|
20241105,170200,71406630,12710,12710,12710,12710,0
|
|
20241105,170100,71406630,12710,12710,12710,12710,0
|
|
20241105,170000,71406630,12710,12710,12710,12710,0
|
|
20241105,165900,71406630,12710,12710,12710,12710,0
|
|
20241105,165800,71406630,12710,12710,12710,12710,0
|
|
20241105,165700,71406630,12710,12710,12710,12710,0
|
|
20241105,165600,71406630,12710,12710,12710,12710,0
|
|
20241105,165500,71406630,12710,12710,12710,12710,0
|
|
20241105,165400,71406630,12710,12710,12710,12710,0
|
|
20241105,165300,71406630,12710,12710,12710,12710,0
|
|
20241105,165200,71406630,12710,12710,12710,12710,0
|
|
20241105,165100,71406630,12710,12710,12710,12710,0
|
|
20241105,165000,71406630,12710,12710,12710,12710,0
|
|
20241105,164900,71406630,12710,12710,12710,12710,0
|
|
20241105,164800,71406630,12710,12710,12710,12710,0
|
|
20241105,164700,71406630,12710,12710,12710,12710,0
|
|
20241105,164600,71406630,12710,12710,12710,12710,0
|
|
20241105,164500,71406630,12710,12710,12710,12710,0
|
|
20241105,164400,71406630,12710,12710,12710,12710,0
|
|
20241105,164300,71406630,12710,12710,12710,12710,0
|
|
20241105,164200,71406630,12710,12710,12710,12710,0
|
|
20241105,164100,71406630,12710,12710,12710,12710,0
|
|
20241105,164000,71406630,12710,12710,12710,12710,0
|
|
20241105,163900,71406630,12710,12710,12710,12710,0
|
|
20241105,163800,71406630,12710,12710,12710,12710,67
|
|
20241105,163700,71406630,12710,12710,12710,12710,0
|
|
20241105,163600,71406630,12710,12710,12710,12710,0
|
|
20241105,163500,71406630,12710,12710,12710,12710,0
|
|
20241105,163400,71406630,12710,12710,12710,12710,0
|
|
20241105,163300,71406630,12710,12710,12710,12710,0
|
|
20241105,163200,71406630,12710,12710,12710,12710,0
|
|
20241105,163100,71406630,12710,12710,12710,12710,0
|
|
20241105,163000,71406630,12710,12710,12710,12710,0
|
|
20241105,162900,71406630,12710,12710,12710,12710,0
|
|
20241105,162800,71406630,12710,12710,12710,12710,0
|
|
20241105,162700,71406630,12710,12710,12710,12710,0
|
|
20241105,162600,71406630,12710,12710,12710,12710,0
|
|
20241105,162500,71406630,12710,12710,12710,12710,0
|
|
20241105,162400,71406630,12710,12710,12710,12710,0
|
|
20241105,162300,71406630,12710,12710,12710,12710,0
|
|
20241105,162200,71406630,12710,12710,12710,12710,0
|
|
20241105,162100,71406630,12710,12710,12710,12710,0
|
|
20241105,162000,71406630,12710,12710,12710,12710,0
|
|
20241105,161900,71406630,12710,12710,12710,12710,0
|
|
20241105,161800,71406630,12710,12710,12710,12710,0
|
|
20241105,161700,71406630,12710,12710,12710,12710,0
|
|
20241105,161600,71406630,12710,12710,12710,12710,0
|
|
20241105,161500,71406630,12710,12710,12710,12710,0
|
|
20241105,161400,71406630,12710,12710,12710,12710,0
|
|
20241105,161300,71406630,12710,12710,12710,12710,0
|
|
20241105,161200,71406630,12710,12710,12710,12710,0
|
|
20241105,161100,71406630,12710,12710,12710,12710,0
|
|
20241105,161000,71406630,12710,12710,12710,12710,0
|
|
20241105,160900,71406630,12710,12710,12710,12710,0
|
|
20241105,160800,71406630,12710,12710,12710,12710,67
|
|
20241105,160700,71406630,12710,12710,12710,12710,0
|
|
20241105,160600,71406630,12710,12710,12710,12710,0
|
|
20241105,160500,71406630,12710,12710,12710,12710,0
|
|
20241105,160400,71406630,12710,12710,12710,12710,0
|
|
20241105,160300,71406630,12710,12710,12710,12710,0
|
|
20241105,160200,71406630,12710,12710,12710,12710,0
|
|
20241105,160100,71406630,12710,12710,12710,12710,0
|
|
20241105,160000,71406630,12710,12710,12710,12710,0
|
|
20241105,155900,71406630,12710,12710,12710,12710,0
|
|
20241105,155800,71406630,12710,12710,12710,12710,0
|
|
20241105,155700,71406630,12710,12710,12710,12710,0
|
|
20241105,155600,71406630,12710,12710,12710,12710,0
|
|
20241105,155500,71406630,12710,12710,12710,12710,0
|
|
20241105,155400,71406630,12710,12710,12710,12710,0
|
|
20241105,155300,71406630,12710,12710,12710,12710,0
|
|
20241105,155200,71406630,12710,12710,12710,12710,0
|
|
20241105,155100,71406630,12710,12710,12710,12710,0
|
|
20241105,155000,71406630,12710,12710,12710,12710,0
|
|
20241105,154900,71406630,12710,12710,12710,12710,0
|
|
20241105,154800,71406630,12710,12710,12710,12710,0
|
|
20241105,154700,71406630,12710,12710,12710,12710,0
|
|
20241105,154600,71406630,12710,12710,12710,12710,0
|
|
20241105,154500,71406630,12710,12710,12710,12710,0
|
|
20241105,154400,71406630,12710,12710,12710,12710,0
|
|
20241105,154300,71406630,12710,12710,12710,12710,0
|
|
20241105,154200,71406630,12710,12710,12710,12710,0
|
|
20241105,154100,71406630,12710,12710,12710,12710,0
|
|
20241105,154000,71406630,12710,12710,12710,12710,0
|
|
20241105,153900,71406630,12710,12710,12710,12710,0
|
|
20241105,153800,71406630,12710,12710,12710,12710,67
|
|
20241105,153700,71406630,12710,12710,12710,12710,0
|
|
20241105,153600,71406630,12710,12710,12710,12710,0
|
|
20241105,153500,71406630,12710,12710,12710,12710,0
|
|
20241105,153400,71406630,12710,12710,12710,12710,0
|
|
20241105,153300,71406630,12710,12710,12710,12710,0
|
|
20241105,153200,71406630,12710,12710,12710,12710,0
|
|
20241105,153100,71406630,12710,12710,12710,12710,0
|
|
20241105,153000,71406630,12710,12710,12710,12710,67
|
|
20241105,152900,70555060,12710,12710,12710,12710,0
|
|
20241105,152800,70555060,12710,12710,12710,12710,0
|
|
20241105,152700,70555060,12710,12710,12710,12710,0
|
|
20241105,152600,70555060,12710,12710,12710,12710,0
|
|
20241105,152500,70555060,12710,12710,12710,12710,0
|
|
20241105,152400,70555060,12710,12710,12710,12710,0
|
|
20241105,152300,70555060,12710,12710,12710,12710,0
|
|
20241105,152200,70555060,12710,12710,12710,12710,0
|
|
20241105,152100,70555060,12710,12710,12710,12710,0
|
|
20241105,152000,70555060,12710,12710,12710,12710,0
|
|
20241105,151900,70555060,12710,12710,12710,12710,0
|
|
20241105,151800,70555060,12710,12720,12720,12710,130
|
|
20241105,151700,68902620,12720,12710,12720,12710,130
|
|
20241105,151600,67250180,12710,12710,12710,12700,337
|
|
20241105,151500,62967090,12710,12710,12710,12710,9
|
|
20241105,151400,62852700,12710,12710,12710,12710,71
|
|
20241105,151300,61950290,12710,12700,12710,12700,12
|
|
20241105,151200,61797870,12710,12710,12710,12710,2
|
|
20241105,151100,61772450,12710,12710,12710,12700,1278
|
|
20241105,151000,45541730,12710,12720,12720,12710,17
|
|
20241105,150900,45325570,12720,12720,12720,12720,20
|
|
20241105,150800,45071170,12720,12720,12720,12720,16
|
|
20241105,150700,44867650,12720,12720,12720,12720,20
|
|
20241105,150600,44613250,12720,12720,12720,12720,18
|
|
20241105,150500,44384290,12720,12720,12720,12720,10
|
|
20241105,150400,44257090,12720,12720,12720,12720,27
|
|
20241105,150300,43913650,12720,12720,12720,12720,2
|
|
20241105,150200,43888210,12720,12720,12720,12720,21
|
|
20241105,150100,43621090,12720,12720,12720,12720,13
|
|
20241105,150000,43455730,12720,12720,12720,12720,0
|
|
20241105,145900,43455730,12720,12720,12720,12720,24
|
|
20241105,145800,43150450,12720,12720,12720,12720,0
|
|
20241105,145700,43150450,12720,12720,12720,12720,11
|
|
20241105,145600,43010530,12720,12720,12720,12720,12
|
|
20241105,145500,42857890,12720,12720,12720,12720,15
|
|
20241105,145400,42667090,12720,12720,12720,12720,7
|
|
20241105,145300,42578050,12720,12720,12720,12720,0
|
|
20241105,145200,42578050,12720,12720,12720,12720,17
|
|
20241105,145100,42361810,12720,12720,12720,12720,12
|
|
20241105,145000,42209170,12720,12720,12720,12720,12
|
|
20241105,144900,42056530,12720,12720,12720,12720,0
|
|
20241105,144800,42056530,12720,12720,12720,12720,0
|
|
20241105,144700,42056530,12720,12720,12720,12720,0
|
|
20241105,144600,42056530,12720,12720,12720,12720,15
|
|
20241105,144500,41865730,12720,12720,12720,12720,7
|
|
20241105,144400,41776690,12720,12720,12720,12720,0
|
|
20241105,144300,41776690,12720,12720,12720,12720,15
|
|
20241105,144200,41585890,12720,12720,12720,12720,0
|
|
20241105,144100,41585890,12720,12720,12720,12720,11
|
|
20241105,144000,41445970,12720,12720,12720,12720,14
|
|
20241105,143900,41267890,12720,12720,12720,12720,9
|
|
20241105,143800,41153410,12720,12720,12720,12720,0
|
|
20241105,143700,41153410,12720,12720,12720,12720,15
|
|
20241105,143600,40962610,12720,12720,12720,12720,7
|
|
20241105,143500,40873570,12720,12720,12720,12720,13
|
|
20241105,143400,40708210,12720,12720,12720,12720,17
|
|
20241105,143300,40491970,12720,12720,12720,12720,8
|
|
20241105,143200,40390210,12720,12720,12720,12720,7
|
|
20241105,143100,40301170,12720,12720,12720,12720,8
|
|
20241105,143000,40199410,12720,12720,12720,12720,12
|
|
20241105,142900,40046770,12720,12720,12720,12720,9
|
|
20241105,142800,39932290,12720,12720,12720,12720,0
|
|
20241105,142700,39932290,12720,12710,12720,12710,20
|
|
20241105,142600,39677980,12710,12710,12710,12710,8
|
|
20241105,142500,39576300,12710,12710,12710,12710,6
|
|
20241105,142400,39500040,12710,12710,12710,12710,13
|
|
20241105,142300,39334810,12710,12710,12710,12710,0
|
|
20241105,142200,39334810,12710,12710,12710,12710,17
|
|
20241105,142100,39118740,12710,12710,12710,12710,9
|
|
20241105,142000,39004350,12710,12710,12710,12710,12
|
|
20241105,141900,38851830,12710,12710,12710,12710,0
|
|
20241105,141800,38851830,12710,12700,12710,12700,28
|
|
20241105,141700,38495960,12700,12700,12700,12700,7
|
|
20241105,141600,38407060,12700,12700,12700,12700,11
|
|
20241105,141500,38267360,12700,12700,12700,12700,9
|
|
20241105,141400,38153060,12700,12700,12700,12700,13
|
|
20241105,141300,37987960,12700,12700,12700,12700,7
|
|
20241105,141200,37899060,12700,12700,12700,12700,0
|
|
20241105,141100,37899060,12700,12700,12700,12700,0
|
|
20241105,141000,37899060,12700,12700,12700,12700,0
|
|
20241105,140900,37899060,12700,12700,12700,12700,0
|
|
20241105,140800,37899060,12700,12700,12700,12700,0
|
|
20241105,140700,37899060,12700,12700,12700,12700,0
|
|
20241105,140600,37899060,12700,12700,12700,12700,0
|
|
20241105,140500,37899060,12700,12720,12720,12700,129
|
|
20241105,140400,36260620,12720,12720,12720,12720,8
|
|
20241105,140300,36158860,12720,12720,12720,12720,9
|
|
20241105,140200,36044380,12720,12720,12720,12720,12
|
|
20241105,140100,35891740,12720,12720,12720,12720,8
|
|
20241105,140000,35789980,12720,12720,12720,12720,10
|
|
20241105,135900,35662780,12720,12720,12720,12720,8
|
|
20241105,135800,35561020,12720,12720,12720,12720,7
|
|
20241105,135700,35471980,12720,12720,12720,12720,8
|
|
20241105,135600,35370220,12720,12720,12720,12720,9
|
|
20241105,135500,35255740,12720,12720,12720,12720,10
|
|
20241105,135400,35128540,12720,12720,12720,12720,7
|
|
20241105,135300,35039500,12720,12720,12720,12720,7
|
|
20241105,135200,34950460,12720,12720,12720,12720,14
|
|
20241105,135100,34772380,12720,12720,12720,12720,8
|
|
20241105,135000,34670620,12720,12720,12720,12720,0
|
|
20241105,134900,34670620,12720,12720,12720,12720,19
|
|
20241105,134800,34428940,12720,12720,12720,12720,8
|
|
20241105,134700,34327180,12720,12720,12720,12720,7
|
|
20241105,134600,34238140,12720,12720,12720,12720,7
|
|
20241105,134500,34149100,12720,12720,12720,12720,10
|
|
20241105,134400,34021900,12720,12720,12720,12720,0
|
|
20241105,134300,34021900,12720,12720,12720,12720,18
|
|
20241105,134200,33792940,12710,12710,12710,12710,5
|
|
20241105,134100,33729390,12710,12710,12710,12710,7
|
|
20241105,134000,33640420,12710,12710,12710,12710,10
|
|
20241105,133900,33513320,12710,12710,12710,12710,8
|
|
20241105,133800,33411640,12710,12710,12710,12710,7
|
|
20241105,133700,33322670,12710,12710,12710,12710,8
|
|
20241105,133600,33220990,12710,12710,12710,12710,7
|
|
20241105,133500,33132020,12710,12710,12710,12710,8
|
|
20241105,133400,33030340,12710,12710,12710,12710,9
|
|
20241105,133300,32915950,12710,12710,12710,12710,10
|
|
20241105,133200,32788850,12710,12710,12710,12710,8
|
|
20241105,133100,32687170,12710,12710,12710,12710,7
|
|
20241105,133000,32598200,12710,12710,12710,12710,10
|
|
20241105,132900,32471100,12710,12710,12710,12710,7
|
|
20241105,132800,32382130,12710,12710,12710,12710,7
|
|
20241105,132700,32293160,12710,12710,12710,12710,8
|
|
20241105,132600,32191480,12710,12710,12710,12710,10
|
|
20241105,132500,32064380,12710,12710,12710,12710,7
|
|
20241105,132400,31975410,12710,12710,12710,12710,7
|
|
20241105,132300,31886440,12700,12700,12700,12700,0
|
|
20241105,132200,31886440,12700,12700,12700,12700,0
|
|
20241105,132100,31886440,12700,12710,12710,12700,28
|
|
20241105,132000,31530760,12710,12710,12710,12710,7
|
|
20241105,131900,31441790,12710,12710,12710,12710,9
|
|
20241105,131800,31327400,12710,12710,12710,12710,7
|
|
20241105,131700,31238430,12710,12710,12710,12710,8
|
|
20241105,131600,31136750,12710,12710,12710,12710,8
|
|
20241105,131500,31035070,12710,12710,12710,12710,7
|
|
20241105,131400,30946100,12710,12710,12710,12710,15
|
|
20241105,131300,30755450,12710,12710,12710,12710,9
|
|
20241105,131200,30641060,12710,12710,12710,12710,10
|
|
20241105,131100,30513960,12710,12710,12710,12710,9
|
|
20241105,131000,30399570,12710,12710,12710,12710,7
|
|
20241105,130900,30310600,12710,12710,12710,12710,7
|
|
20241105,130800,30221630,12710,12710,12710,12710,7
|
|
20241105,130700,30132660,12710,12710,12710,12710,12
|
|
20241105,130600,29980140,12710,12710,12710,12710,8
|
|
20241105,130500,29878460,12710,12710,12710,12710,6
|
|
20241105,130400,29802200,12720,12720,12720,12720,8
|
|
20241105,130300,29700440,12710,12710,12710,12710,6
|
|
20241105,130200,29624180,12710,12710,12710,12710,9
|
|
20241105,130100,29509790,12710,12710,12710,12710,7
|
|
20241105,130000,29420820,12710,12710,12710,12710,7
|
|
20241105,125900,29331850,12700,12700,12700,12700,0
|
|
20241105,125800,29331850,12700,12700,12700,12700,0
|
|
20241105,125700,29331850,12700,12700,12700,12700,0
|
|
20241105,125600,29331850,12700,12700,12700,12700,0
|
|
20241105,125500,29331850,12700,12700,12700,12700,0
|
|
20241105,125400,29331850,12700,12700,12700,12700,0
|
|
20241105,125300,29331850,12700,12700,12700,12700,0
|
|
20241105,125200,29331850,12700,12700,12700,12700,0
|
|
20241105,125100,29331850,12700,12700,12700,12700,0
|
|
20241105,125000,29331850,12700,12720,12720,12700,79
|
|
20241105,124900,28328390,12720,12720,12720,12720,7
|
|
20241105,124800,28239350,12720,12720,12720,12720,7
|
|
20241105,124700,28150310,12720,12720,12720,12720,7
|
|
20241105,124600,28061270,12720,12720,12720,12720,8
|
|
20241105,124500,27959510,12720,12720,12720,12720,14
|
|
20241105,124400,27781430,12720,12720,12720,12720,7
|
|
20241105,124300,27692390,12720,12720,12720,12720,8
|
|
20241105,124200,27590630,12720,12710,12720,12710,9
|
|
20241105,124100,27476160,12710,12710,12710,12710,7
|
|
20241105,124000,27387190,12710,12710,12710,12710,7
|
|
20241105,123900,27298220,12710,12710,12710,12710,7
|
|
20241105,123800,27209250,12710,12710,12710,12710,7
|
|
20241105,123700,27120280,12710,12710,12710,12710,6
|
|
20241105,123600,27044020,12710,12710,12710,12710,8
|
|
20241105,123500,26942340,12710,12710,12710,12710,7
|
|
20241105,123400,26853370,12710,12710,12710,12710,7
|
|
20241105,123300,26764400,12710,12710,12710,12710,8
|
|
20241105,123200,26662720,12710,12710,12710,12710,15
|
|
20241105,123100,26472070,12710,12710,12710,12710,7
|
|
20241105,123000,26383100,12700,12700,12700,12700,0
|
|
20241105,122900,26383100,12700,12700,12700,12700,0
|
|
20241105,122800,26383100,12700,12700,12700,12700,0
|
|
20241105,122700,26383100,12700,12700,12700,12700,0
|
|
20241105,122600,26383100,12700,12700,12700,12700,0
|
|
20241105,122500,26383100,12700,12700,12700,12700,0
|
|
20241105,122400,26383100,12700,12700,12700,12700,0
|
|
20241105,122300,26383100,12700,12700,12700,12700,13
|
|
20241105,122200,26218000,12700,12700,12700,12700,1
|
|
20241105,122100,26205300,12720,12720,12720,12720,0
|
|
20241105,122000,26205300,12720,12720,12720,12720,0
|
|
20241105,121900,26205300,12720,12720,12720,12720,140
|
|
20241105,121800,24424500,12730,12720,12730,12720,15
|
|
20241105,121700,24233630,12720,12720,12720,12720,7
|
|
20241105,121600,24144590,12720,12720,12730,12720,24
|
|
20241105,121500,23839240,12720,12720,12720,12720,4
|
|
20241105,121400,23788360,12730,12730,12730,12730,9
|
|
20241105,121300,23673790,12730,12720,12730,12720,8
|
|
20241105,121200,23571960,12720,12720,12720,12720,11
|
|
20241105,121100,23432040,12720,12720,12720,12720,8
|
|
20241105,121000,23330280,12720,12720,12720,12720,7
|
|
20241105,120900,23241240,12720,12720,12720,12720,7
|
|
20241105,120800,23152200,12720,12720,12720,12720,9
|
|
20241105,120700,23037720,12720,12720,12720,12720,7
|
|
20241105,120600,22948680,12720,12720,12720,12720,7
|
|
20241105,120500,22859640,12720,12720,12720,12720,7
|
|
20241105,120400,22770600,12720,12720,12720,12720,7
|
|
20241105,120300,22681560,12710,12710,12710,12710,6
|
|
20241105,120200,22605300,12710,12710,12710,12710,7
|
|
20241105,120100,22516330,12710,12710,12710,12710,8
|
|
20241105,120000,22414650,12710,12710,12710,12710,14
|
|
20241105,115900,22236710,12700,12700,12700,12700,4
|
|
20241105,115800,22185910,12700,12700,12700,12700,6
|
|
20241105,115700,22109710,12700,12700,12700,12700,7
|
|
20241105,115600,22020810,12690,12690,12690,12690,0
|
|
20241105,115500,22020810,12690,12690,12690,12690,0
|
|
20241105,115400,22020810,12690,12690,12690,12690,0
|
|
20241105,115300,22020810,12690,12690,12690,12690,54
|
|
20241105,115200,21335550,12690,12690,12690,12690,0
|
|
20241105,115100,21335550,12690,12690,12690,12690,0
|
|
20241105,115000,21335550,12690,12690,12690,12690,0
|
|
20241105,114900,21335550,12690,12690,12690,12690,0
|
|
20241105,114800,21335550,12690,12690,12690,12690,11
|
|
20241105,114700,21195960,12700,12700,12700,12700,0
|
|
20241105,114600,21195960,12700,12720,12720,12700,91
|
|
20241105,114500,20040140,12730,12720,12730,12720,26
|
|
20241105,114400,19709190,12720,12720,12720,12720,7
|
|
20241105,114300,19620150,12720,12720,12720,12720,7
|
|
20241105,114200,19531110,12730,12720,12730,12720,22
|
|
20241105,114100,19251060,12720,12720,12720,12720,9
|
|
20241105,114000,19136580,12720,12720,12720,12720,6
|
|
20241105,113900,19060260,12720,12730,12730,12720,24
|
|
20241105,113800,18754760,12730,12730,12730,12730,7
|
|
20241105,113700,18665650,12730,12730,12730,12730,6
|
|
20241105,113600,18589270,12730,12730,12730,12730,7
|
|
20241105,113500,18500160,12730,12730,12730,12730,7
|
|
20241105,113400,18411050,12730,12730,12730,12730,8
|
|
20241105,113300,18309210,12730,12720,12730,12720,9
|
|
20241105,113200,18194660,12720,12720,12720,12720,5
|
|
20241105,113100,18131060,12720,12720,12720,12720,6
|
|
20241105,113000,18054740,12720,12720,12720,12720,8
|
|
20241105,112900,17952980,12720,12720,12720,12720,7
|
|
20241105,112800,17863940,12720,12720,12720,12720,7
|
|
20241105,112700,17774900,12720,12720,12720,12720,12
|
|
20241105,112600,17622260,12720,12720,12720,12720,3
|
|
20241105,112500,17584100,12720,12720,12720,12720,7
|
|
20241105,112400,17495060,12720,12720,12720,12720,7
|
|
20241105,112300,17406020,12720,12720,12720,12720,7
|
|
20241105,112200,17316980,12720,12720,12720,12720,14
|
|
20241105,112100,17138900,12720,12720,12720,12720,0
|
|
20241105,112000,17138900,12720,12720,12720,12720,14
|
|
20241105,111900,16960820,12720,12720,12720,12720,7
|
|
20241105,111800,16871780,12720,12720,12730,12720,24
|
|
20241105,111700,16566420,12720,12720,12720,12720,6
|
|
20241105,111600,16490100,12720,12720,12720,12720,7
|
|
20241105,111500,16401060,12720,12720,12720,12720,8
|
|
20241105,111400,16299300,12720,12720,12720,12720,8
|
|
20241105,111300,16197540,12720,12720,12720,12720,7
|
|
20241105,111200,16108500,12720,12720,12720,12720,7
|
|
20241105,111100,16019460,12720,12720,12720,12720,7
|
|
20241105,111000,15930420,12720,12720,12720,12720,9
|
|
20241105,110900,15815940,12720,12720,12720,12720,8
|
|
20241105,110800,15714180,12720,12720,12720,12720,3
|
|
20241105,110700,15676020,12730,12720,12730,12720,27
|
|
20241105,110600,15332360,12720,12720,12720,12720,7
|
|
20241105,110500,15243320,12720,12720,12720,12720,4
|
|
20241105,110400,15192440,12750,12720,12750,12720,26
|
|
20241105,110300,14861050,12720,12720,12720,12720,7
|
|
20241105,110200,14772010,12720,12720,12720,12720,6
|
|
20241105,110100,14695690,12750,12720,12750,12720,24
|
|
20241105,110000,14389810,12720,12720,12720,12720,8
|
|
20241105,105900,14288050,12720,12720,12720,12720,7
|
|
20241105,105800,14199010,12720,12740,12740,12720,17
|
|
20241105,105700,13982470,12740,12720,12740,12720,13
|
|
20241105,105600,13816970,12720,12720,12720,12720,8
|
|
20241105,105500,13715210,12720,12720,12720,12720,3
|
|
20241105,105400,13677050,12730,12720,12730,12720,27
|
|
20241105,105300,13333390,12720,12720,12720,12720,7
|
|
20241105,105200,13244350,12720,12720,12720,12720,5
|
|
20241105,105100,13180750,12730,12720,12730,12720,25
|
|
20241105,105000,12862530,12720,12720,12720,12720,8
|
|
20241105,104900,12760770,12720,12720,12720,12720,6
|
|
20241105,104800,12684450,12740,12720,12740,12720,24
|
|
20241105,104700,12378870,12720,12720,12720,12720,7
|
|
20241105,104600,12289830,12720,12720,12720,12720,15
|
|
20241105,104500,12099030,12730,12730,12730,12730,22
|
|
20241105,104400,11818970,12720,12720,12720,12720,2
|
|
20241105,104300,11793530,12720,12720,12720,12720,13
|
|
20241105,104200,11628170,12720,12720,12720,12720,7
|
|
20241105,104100,11539130,12720,12720,12720,12720,7
|
|
20241105,104000,11450090,12700,12700,12700,12700,44
|
|
20241105,103900,10891290,12720,12720,12720,12720,0
|
|
20241105,103800,10891290,12720,12720,12720,12720,0
|
|
20241105,103700,10891290,12720,12720,12720,12720,0
|
|
20241105,103600,10891290,12720,12720,12720,12720,0
|
|
20241105,103500,10891290,12720,12720,12720,12720,0
|
|
20241105,103400,10891290,12720,12720,12720,12720,0
|
|
20241105,103300,10891290,12720,12720,12720,12720,3
|
|
20241105,103200,10853130,12710,12710,12720,12710,16
|
|
20241105,103100,10649720,12710,12720,12720,12710,95
|
|
20241105,103000,9441330,12740,12740,12740,12740,7
|
|
20241105,102900,9352150,12740,12730,12740,12730,11
|
|
20241105,102800,9212060,12730,12730,12730,12730,7
|
|
20241105,102700,9122950,12730,12730,12730,12730,7
|
|
20241105,102600,9033840,12730,12730,12730,12730,6
|
|
20241105,102500,8957460,12730,12730,12730,12730,12
|
|
20241105,102400,8804700,12730,12730,12730,12730,8
|
|
20241105,102300,8702860,12730,12730,12730,12730,14
|
|
20241105,102200,8524640,12730,12730,12730,12730,0
|
|
20241105,102100,8524640,12730,12730,12730,12730,0
|
|
20241105,102000,8524640,12730,12730,12730,12730,0
|
|
20241105,101900,8524640,12730,12730,12730,12730,0
|
|
20241105,101800,8524640,12730,12730,12730,12730,0
|
|
20241105,101700,8524640,12730,12730,12730,12730,1
|
|
20241105,101600,8511910,12730,12730,12730,12730,0
|
|
20241105,101500,8511910,12730,12730,12730,12730,0
|
|
20241105,101400,8511910,12730,12730,12730,12730,69
|
|
20241105,101300,7633540,12750,12750,12750,12750,7
|
|
20241105,101200,7544290,12750,12750,12750,12750,8
|
|
20241105,101100,7442290,12750,12750,12750,12750,6
|
|
20241105,101000,7365790,12750,12740,12750,12740,9
|
|
20241105,100900,7251050,12740,12740,12740,12740,13
|
|
20241105,100800,7085430,12740,12740,12740,12740,7
|
|
20241105,100700,6996250,12740,12740,12740,12740,7
|
|
20241105,100600,6907070,12740,12740,12740,12740,7
|
|
20241105,100500,6817890,12740,12740,12740,12740,6
|
|
20241105,100400,6741450,12740,12740,12740,12740,6
|
|
20241105,100300,6665010,12740,12740,12740,12740,7
|
|
20241105,100200,6575830,12740,12730,12740,12730,16
|
|
20241105,100100,6372000,12730,12730,12730,12730,8
|
|
20241105,100000,6270160,12730,12730,12730,12730,39
|
|
20241105,095900,5773690,12730,12730,12730,12730,7
|
|
20241105,095800,5684580,12730,12740,12740,12720,20
|
|
20241105,095700,5429910,12740,12740,12740,12740,7
|
|
20241105,095600,5340730,12730,12740,12740,12730,17
|
|
20241105,095500,5124170,12740,12730,12740,12730,14
|
|
20241105,095400,4945880,12730,12730,12730,12730,7
|
|
20241105,095300,4856770,12730,12730,12730,12730,4
|
|
20241105,095200,4805850,12740,12720,12740,12720,27
|
|
20241105,095100,4462050,12720,12720,12720,12720,8
|
|
20241105,095000,4360290,12720,12720,12720,12720,4
|
|
20241105,094900,4309410,12730,12720,12730,12720,24
|
|
20241105,094800,4003900,12720,12720,12720,12720,4
|
|
20241105,094700,3953020,12740,12740,12740,12740,8
|
|
20241105,094600,3851100,12740,12730,12740,12730,11
|
|
20241105,094500,3710990,12730,12720,12730,12720,5
|
|
20241105,094400,3647360,12730,12730,12730,12730,10
|
|
20241105,094300,3520060,12720,12730,12730,12720,6
|
|
20241105,094200,3443690,12730,12730,12730,12730,7
|
|
20241105,094100,3354580,12730,12710,12730,12710,9
|
|
20241105,094000,3240040,12720,12710,12720,12710,27
|
|
20241105,093900,2896640,12710,12710,12710,12710,7
|
|
20241105,093800,2807670,12710,12710,12710,12710,6
|
|
20241105,093700,2731410,12700,12720,12720,12700,21
|
|
20241105,093600,2464590,12720,12720,12720,12720,7
|
|
20241105,093500,2375550,12720,12720,12720,12720,7
|
|
20241105,093400,2286510,12720,12720,12720,12720,7
|
|
20241105,093300,2197470,12710,12710,12710,12710,4
|
|
20241105,093200,2146630,12710,12710,12710,12710,7
|
|
20241105,093100,2057660,12710,12700,12710,12700,10
|
|
20241105,093000,1930590,12700,12700,12700,12700,8
|
|
20241105,092900,1828990,12700,12700,12700,12700,8
|
|
20241105,092800,1727390,12700,12700,12700,12700,7
|
|
20241105,092700,1638490,12700,12700,12700,12700,7
|
|
20241105,092600,1549590,12710,12710,12710,12710,0
|
|
20241105,092500,1549590,12710,12710,12710,12710,8
|
|
20241105,092400,1447910,12710,12710,12710,12710,8
|
|
20241105,092300,1346230,12710,12700,12710,12700,9
|
|
20241105,092200,1231860,12700,12700,12700,12700,6
|
|
20241105,092100,1155660,12700,12700,12700,12700,8
|
|
20241105,092000,1054060,12700,12700,12700,12700,6
|
|
20241105,091900,977860,12700,12700,12700,12700,0
|
|
20241105,091800,977860,12700,12700,12700,12700,8
|
|
20241105,091700,876260,12700,12700,12700,12700,7
|
|
20241105,091600,787360,12700,12700,12700,12700,7
|
|
20241105,091500,698460,12700,12700,12700,12700,7
|
|
20241105,091400,609560,12700,12700,12700,12700,8
|
|
20241105,091300,507960,12700,12700,12700,12700,0
|
|
20241105,091200,507960,12700,12700,12700,12700,8
|
|
20241105,091100,406360,12700,12700,12700,12700,7
|
|
20241105,091000,317460,12700,12700,12700,12700,6
|
|
20241105,090900,241260,12700,12700,12700,12700,8
|
|
20241105,090800,139660,12700,12700,12700,12700,6
|
|
20241105,090700,63460,12670,12670,12670,12670,0
|
|
20241105,090600,63460,12670,12670,12670,12670,0
|
|
20241105,090500,63460,12670,12670,12670,12670,0
|
|
20241105,090400,63460,12670,12670,12670,12670,0
|
|
20241105,090300,63460,12670,12670,12670,12670,0
|
|
20241105,090200,63460,12670,12670,12670,12670,0
|
|
20241105,090100,63460,12670,12670,12670,12670,0
|
|
20241105,090000,63460,12670,12720,12720,12670,5
|