667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,200400,485946930,15050,15050,15050,15050,451
|
|
20241028,200300,485946930,15050,15050,15050,15050,0
|
|
20241028,200200,485946930,15050,15050,15050,15050,0
|
|
20241028,200100,485946930,15050,15050,15050,15050,0
|
|
20241028,200000,485946930,15050,15050,15050,15050,0
|
|
20241028,195900,485946930,15050,15050,15050,15050,0
|
|
20241028,195800,485946930,15050,15050,15050,15050,0
|
|
20241028,195700,485946930,15050,15050,15050,15050,0
|
|
20241028,195600,485946930,15050,15050,15050,15050,0
|
|
20241028,195500,485946930,15050,15050,15050,15050,0
|
|
20241028,195400,485946930,15050,15050,15050,15050,0
|
|
20241028,195300,485946930,15050,15050,15050,15050,0
|
|
20241028,195200,485946930,15050,15050,15050,15050,0
|
|
20241028,195100,485946930,15050,15050,15050,15050,0
|
|
20241028,195000,485946930,15050,15050,15050,15050,0
|
|
20241028,194900,485946930,15050,15050,15050,15050,0
|
|
20241028,194800,485946930,15050,15050,15050,15050,0
|
|
20241028,194700,485946930,15050,15050,15050,15050,0
|
|
20241028,194600,485946930,15050,15050,15050,15050,0
|
|
20241028,194500,485946930,15050,15050,15050,15050,0
|
|
20241028,194400,485946930,15050,15050,15050,15050,0
|
|
20241028,194300,485946930,15050,15050,15050,15050,0
|
|
20241028,194200,485946930,15050,15050,15050,15050,0
|
|
20241028,194100,485946930,15050,15050,15050,15050,0
|
|
20241028,194000,485946930,15050,15050,15050,15050,0
|
|
20241028,193900,485946930,15050,15050,15050,15050,0
|
|
20241028,193800,485946930,15050,15050,15050,15050,0
|
|
20241028,193700,485946930,15050,15050,15050,15050,0
|
|
20241028,193600,485946930,15050,15050,15050,15050,0
|
|
20241028,193500,485946930,15050,15050,15050,15050,0
|
|
20241028,193400,485946930,15050,15050,15050,15050,451
|
|
20241028,193300,485946930,15050,15050,15050,15050,0
|
|
20241028,193200,485946930,15050,15050,15050,15050,0
|
|
20241028,193100,485946930,15050,15050,15050,15050,0
|
|
20241028,193000,485946930,15050,15050,15050,15050,0
|
|
20241028,192900,485946930,15050,15050,15050,15050,0
|
|
20241028,192800,485946930,15050,15050,15050,15050,0
|
|
20241028,192700,485946930,15050,15050,15050,15050,0
|
|
20241028,192600,485946930,15050,15050,15050,15050,0
|
|
20241028,192500,485946930,15050,15050,15050,15050,0
|
|
20241028,192400,485946930,15050,15050,15050,15050,0
|
|
20241028,192300,485946930,15050,15050,15050,15050,0
|
|
20241028,192200,485946930,15050,15050,15050,15050,0
|
|
20241028,192100,485946930,15050,15050,15050,15050,0
|
|
20241028,192000,485946930,15050,15050,15050,15050,0
|
|
20241028,191900,485946930,15050,15050,15050,15050,0
|
|
20241028,191800,485946930,15050,15050,15050,15050,0
|
|
20241028,191700,485946930,15050,15050,15050,15050,0
|
|
20241028,191600,485946930,15050,15050,15050,15050,0
|
|
20241028,191500,485946930,15050,15050,15050,15050,0
|
|
20241028,191400,485946930,15050,15050,15050,15050,0
|
|
20241028,191300,485946930,15050,15050,15050,15050,0
|
|
20241028,191200,485946930,15050,15050,15050,15050,0
|
|
20241028,191100,485946930,15050,15050,15050,15050,0
|
|
20241028,191000,485946930,15050,15050,15050,15050,0
|
|
20241028,190900,485946930,15050,15050,15050,15050,0
|
|
20241028,190800,485946930,15050,15050,15050,15050,0
|
|
20241028,190700,485946930,15050,15050,15050,15050,0
|
|
20241028,190600,485946930,15050,15050,15050,15050,0
|
|
20241028,190500,485946930,15050,15050,15050,15050,0
|
|
20241028,190400,485946930,15050,15050,15050,15050,451
|
|
20241028,190300,485946930,15050,15050,15050,15050,0
|
|
20241028,190200,485946930,15050,15050,15050,15050,0
|
|
20241028,190100,485946930,15050,15050,15050,15050,0
|
|
20241028,190000,485946930,15050,15050,15050,15050,0
|
|
20241028,185900,485946930,15050,15050,15050,15050,0
|
|
20241028,185800,485946930,15050,15050,15050,15050,0
|
|
20241028,185700,485946930,15050,15050,15050,15050,0
|
|
20241028,185600,485946930,15050,15050,15050,15050,0
|
|
20241028,185500,485946930,15050,15050,15050,15050,0
|
|
20241028,185400,485946930,15050,15050,15050,15050,0
|
|
20241028,185300,485946930,15050,15050,15050,15050,0
|
|
20241028,185200,485946930,15050,15050,15050,15050,0
|
|
20241028,185100,485946930,15050,15050,15050,15050,0
|
|
20241028,185000,485946930,15050,15050,15050,15050,0
|
|
20241028,184900,485946930,15050,15050,15050,15050,0
|
|
20241028,184800,485946930,15050,15050,15050,15050,0
|
|
20241028,184700,485946930,15050,15050,15050,15050,0
|
|
20241028,184600,485946930,15050,15050,15050,15050,0
|
|
20241028,184500,485946930,15050,15050,15050,15050,0
|
|
20241028,184400,485946930,15050,15050,15050,15050,0
|
|
20241028,184300,485946930,15050,15050,15050,15050,0
|
|
20241028,184200,485946930,15050,15050,15050,15050,0
|
|
20241028,184100,485946930,15050,15050,15050,15050,0
|
|
20241028,184000,485946930,15050,15050,15050,15050,0
|
|
20241028,183900,485946930,15050,15050,15050,15050,0
|
|
20241028,183800,485946930,15050,15050,15050,15050,0
|
|
20241028,183700,485946930,15050,15050,15050,15050,0
|
|
20241028,183600,485946930,15050,15050,15050,15050,0
|
|
20241028,183500,485946930,15050,15050,15050,15050,0
|
|
20241028,183400,485946930,15050,15050,15050,15050,451
|
|
20241028,183300,485946930,15050,15050,15050,15050,0
|
|
20241028,183200,485946930,15050,15050,15050,15050,0
|
|
20241028,183100,485946930,15050,15050,15050,15050,0
|
|
20241028,183000,485946930,15050,15050,15050,15050,0
|
|
20241028,182900,485946930,15050,15050,15050,15050,0
|
|
20241028,182800,485946930,15050,15050,15050,15050,0
|
|
20241028,182700,485946930,15050,15050,15050,15050,0
|
|
20241028,182600,485946930,15050,15050,15050,15050,0
|
|
20241028,182500,485946930,15050,15050,15050,15050,0
|
|
20241028,182400,485946930,15050,15050,15050,15050,0
|
|
20241028,182300,485946930,15050,15050,15050,15050,0
|
|
20241028,182200,485946930,15050,15050,15050,15050,0
|
|
20241028,182100,485946930,15050,15050,15050,15050,0
|
|
20241028,182000,485946930,15050,15050,15050,15050,0
|
|
20241028,181900,485946930,15050,15050,15050,15050,0
|
|
20241028,181800,485946930,15050,15050,15050,15050,0
|
|
20241028,181700,485946930,15050,15050,15050,15050,0
|
|
20241028,181600,485946930,15050,15050,15050,15050,0
|
|
20241028,181500,485946930,15050,15050,15050,15050,0
|
|
20241028,181400,485946930,15050,15050,15050,15050,0
|
|
20241028,181300,485946930,15050,15050,15050,15050,0
|
|
20241028,181200,485946930,15050,15050,15050,15050,0
|
|
20241028,181100,485946930,15050,15050,15050,15050,0
|
|
20241028,181000,485946930,15050,15050,15050,15050,0
|
|
20241028,180900,485946930,15050,15050,15050,15050,0
|
|
20241028,180800,485946930,15050,15050,15050,15050,0
|
|
20241028,180700,485946930,15050,15050,15050,15050,0
|
|
20241028,180600,485946930,15050,15050,15050,15050,0
|
|
20241028,180500,485946930,15050,15050,15050,15050,0
|
|
20241028,180400,485946930,15050,15050,15050,15050,451
|
|
20241028,180300,485946930,15050,15050,15050,15050,0
|
|
20241028,180200,485946930,15050,15050,15050,15050,0
|
|
20241028,180100,485946930,15050,15050,15050,15050,0
|
|
20241028,180000,485946930,15050,15050,15050,15050,0
|
|
20241028,175900,485946930,15050,15050,15050,15050,0
|
|
20241028,175800,485946930,15050,15050,15050,15050,0
|
|
20241028,175700,485946930,15050,15050,15050,15050,0
|
|
20241028,175600,485946930,15050,15050,15050,15050,0
|
|
20241028,175500,485946930,15050,15050,15050,15050,0
|
|
20241028,175400,485946930,15050,15050,15050,15050,0
|
|
20241028,175300,485946930,15050,15050,15050,15050,0
|
|
20241028,175200,485946930,15050,15050,15050,15050,0
|
|
20241028,175100,485946930,15050,15050,15050,15050,0
|
|
20241028,175000,485946930,15050,15050,15050,15050,0
|
|
20241028,174900,485946930,15050,15050,15050,15050,0
|
|
20241028,174800,485946930,15050,15050,15050,15050,0
|
|
20241028,174700,485946930,15050,15050,15050,15050,0
|
|
20241028,174600,485946930,15050,15050,15050,15050,0
|
|
20241028,174500,485946930,15050,15050,15050,15050,0
|
|
20241028,174400,485946930,15050,15050,15050,15050,0
|
|
20241028,174300,485946930,15050,15050,15050,15050,0
|
|
20241028,174200,485946930,15050,15050,15050,15050,0
|
|
20241028,174100,485946930,15050,15050,15050,15050,0
|
|
20241028,174000,485946930,15050,15050,15050,15050,0
|
|
20241028,173900,485946930,15050,15050,15050,15050,0
|
|
20241028,173800,485946930,15050,15050,15050,15050,0
|
|
20241028,173700,485946930,15050,15050,15050,15050,0
|
|
20241028,173600,485946930,15050,15050,15050,15050,0
|
|
20241028,173500,485946930,15050,15050,15050,15050,0
|
|
20241028,173400,485946930,15050,15050,15050,15050,451
|
|
20241028,173300,485946930,15050,15050,15050,15050,0
|
|
20241028,173200,485946930,15050,15050,15050,15050,0
|
|
20241028,173100,485946930,15050,15050,15050,15050,0
|
|
20241028,173000,485946930,15050,15050,15050,15050,0
|
|
20241028,172900,485946930,15050,15050,15050,15050,0
|
|
20241028,172800,485946930,15050,15050,15050,15050,0
|
|
20241028,172700,485946930,15050,15050,15050,15050,0
|
|
20241028,172600,485946930,15050,15050,15050,15050,0
|
|
20241028,172500,485946930,15050,15050,15050,15050,0
|
|
20241028,172400,485946930,15050,15050,15050,15050,0
|
|
20241028,172300,485946930,15050,15050,15050,15050,0
|
|
20241028,172200,485946930,15050,15050,15050,15050,0
|
|
20241028,172100,485946930,15050,15050,15050,15050,0
|
|
20241028,172000,485946930,15050,15050,15050,15050,0
|
|
20241028,171900,485946930,15050,15050,15050,15050,0
|
|
20241028,171800,485946930,15050,15050,15050,15050,0
|
|
20241028,171700,485946930,15050,15050,15050,15050,0
|
|
20241028,171600,485946930,15050,15050,15050,15050,0
|
|
20241028,171500,485946930,15050,15050,15050,15050,0
|
|
20241028,171400,485946930,15050,15050,15050,15050,0
|
|
20241028,171300,485946930,15050,15050,15050,15050,0
|
|
20241028,171200,485946930,15050,15050,15050,15050,0
|
|
20241028,171100,485946930,15050,15050,15050,15050,0
|
|
20241028,171000,485946930,15050,15050,15050,15050,0
|
|
20241028,170900,485946930,15050,15050,15050,15050,0
|
|
20241028,170800,485946930,15050,15050,15050,15050,0
|
|
20241028,170700,485946930,15050,15050,15050,15050,0
|
|
20241028,170600,485946930,15050,15050,15050,15050,0
|
|
20241028,170500,485946930,15050,15050,15050,15050,0
|
|
20241028,170400,485946930,15050,15050,15050,15050,451
|
|
20241028,170300,485946930,15050,15050,15050,15050,0
|
|
20241028,170200,485946930,15050,15050,15050,15050,0
|
|
20241028,170100,485946930,15050,15050,15050,15050,0
|
|
20241028,170000,485946930,15050,15050,15050,15050,0
|
|
20241028,165900,485946930,15050,15050,15050,15050,0
|
|
20241028,165800,485946930,15050,15050,15050,15050,0
|
|
20241028,165700,485946930,15050,15050,15050,15050,0
|
|
20241028,165600,485946930,15050,15050,15050,15050,0
|
|
20241028,165500,485946930,15050,15050,15050,15050,0
|
|
20241028,165400,485946930,15050,15050,15050,15050,0
|
|
20241028,165300,485946930,15050,15050,15050,15050,0
|
|
20241028,165200,485946930,15050,15050,15050,15050,0
|
|
20241028,165100,485946930,15050,15050,15050,15050,0
|
|
20241028,165000,485946930,15050,15050,15050,15050,0
|
|
20241028,164900,485946930,15050,15050,15050,15050,0
|
|
20241028,164800,485946930,15050,15050,15050,15050,0
|
|
20241028,164700,485946930,15050,15050,15050,15050,0
|
|
20241028,164600,485946930,15050,15050,15050,15050,0
|
|
20241028,164500,485946930,15050,15050,15050,15050,0
|
|
20241028,164400,485946930,15050,15050,15050,15050,0
|
|
20241028,164300,485946930,15050,15050,15050,15050,0
|
|
20241028,164200,485946930,15050,15050,15050,15050,0
|
|
20241028,164100,485946930,15050,15050,15050,15050,0
|
|
20241028,164000,485946930,15050,15050,15050,15050,0
|
|
20241028,163900,485946930,15050,15050,15050,15050,0
|
|
20241028,163800,485946930,15050,15050,15050,15050,0
|
|
20241028,163700,485946930,15050,15050,15050,15050,0
|
|
20241028,163600,485946930,15050,15050,15050,15050,0
|
|
20241028,163500,485946930,15050,15050,15050,15050,0
|
|
20241028,163400,485946930,15050,15050,15050,15050,451
|
|
20241028,163300,485946930,15050,15050,15050,15050,0
|
|
20241028,163200,485946930,15050,15050,15050,15050,0
|
|
20241028,163100,485946930,15050,15050,15050,15050,0
|
|
20241028,163000,485946930,15050,15050,15050,15050,0
|
|
20241028,162900,485946930,15050,15050,15050,15050,0
|
|
20241028,162800,485946930,15050,15050,15050,15050,0
|
|
20241028,162700,485946930,15050,15050,15050,15050,0
|
|
20241028,162600,485946930,15050,15050,15050,15050,0
|
|
20241028,162500,485946930,15050,15050,15050,15050,0
|
|
20241028,162400,485946930,15050,15050,15050,15050,0
|
|
20241028,162300,485946930,15050,15050,15050,15050,0
|
|
20241028,162200,485946930,15050,15050,15050,15050,0
|
|
20241028,162100,485946930,15050,15050,15050,15050,0
|
|
20241028,162000,485946930,15050,15050,15050,15050,0
|
|
20241028,161900,485946930,15050,15050,15050,15050,0
|
|
20241028,161800,485946930,15050,15050,15050,15050,0
|
|
20241028,161700,485946930,15050,15050,15050,15050,0
|
|
20241028,161600,485946930,15050,15050,15050,15050,0
|
|
20241028,161500,485946930,15050,15050,15050,15050,0
|
|
20241028,161400,485946930,15050,15050,15050,15050,0
|
|
20241028,161300,485946930,15050,15050,15050,15050,0
|
|
20241028,161200,485946930,15050,15050,15050,15050,0
|
|
20241028,161100,485946930,15050,15050,15050,15050,0
|
|
20241028,161000,485946930,15050,15050,15050,15050,0
|
|
20241028,160900,485946930,15050,15050,15050,15050,0
|
|
20241028,160800,485946930,15050,15050,15050,15050,0
|
|
20241028,160700,485946930,15050,15050,15050,15050,0
|
|
20241028,160600,485946930,15050,15050,15050,15050,0
|
|
20241028,160500,485946930,15050,15050,15050,15050,0
|
|
20241028,160400,485946930,15050,15050,15050,15050,451
|
|
20241028,160300,485946930,15050,15050,15050,15050,0
|
|
20241028,160200,485946930,15050,15050,15050,15050,0
|
|
20241028,160100,485946930,15050,15050,15050,15050,0
|
|
20241028,160000,485946930,15050,15050,15050,15050,0
|
|
20241028,155900,485946930,15050,15050,15050,15050,0
|
|
20241028,155800,485946930,15050,15050,15050,15050,0
|
|
20241028,155700,485946930,15050,15050,15050,15050,0
|
|
20241028,155600,485946930,15050,15050,15050,15050,0
|
|
20241028,155500,485946930,15050,15050,15050,15050,0
|
|
20241028,155400,485946930,15050,15050,15050,15050,0
|
|
20241028,155300,485946930,15050,15050,15050,15050,0
|
|
20241028,155200,485946930,15050,15050,15050,15050,0
|
|
20241028,155100,485946930,15050,15050,15050,15050,0
|
|
20241028,155000,485946930,15050,15050,15050,15050,0
|
|
20241028,154900,485946930,15050,15050,15050,15050,0
|
|
20241028,154800,485946930,15050,15050,15050,15050,0
|
|
20241028,154700,485946930,15050,15050,15050,15050,0
|
|
20241028,154600,485946930,15050,15050,15050,15050,0
|
|
20241028,154500,485946930,15050,15050,15050,15050,0
|
|
20241028,154400,485946930,15050,15050,15050,15050,0
|
|
20241028,154300,485946930,15050,15050,15050,15050,0
|
|
20241028,154200,485946930,15050,15050,15050,15050,0
|
|
20241028,154100,485946930,15050,15050,15050,15050,0
|
|
20241028,154000,485946930,15050,15050,15050,15050,0
|
|
20241028,153900,485946930,15050,15050,15050,15050,0
|
|
20241028,153800,485946930,15050,15050,15050,15050,0
|
|
20241028,153700,485946930,15050,15050,15050,15050,0
|
|
20241028,153600,485946930,15050,15050,15050,15050,0
|
|
20241028,153500,485946930,15050,15050,15050,15050,0
|
|
20241028,153400,485946930,15050,15050,15050,15050,451
|
|
20241028,153300,485946930,15050,15050,15050,15050,0
|
|
20241028,153200,485946930,15050,15050,15050,15050,0
|
|
20241028,153100,485946930,15050,15050,15050,15050,0
|
|
20241028,153000,485946930,15050,15050,15050,15050,451
|
|
20241028,152900,479159380,15030,15030,15030,15030,0
|
|
20241028,152800,479159380,15030,15030,15030,15030,0
|
|
20241028,152700,479159380,15030,15030,15030,15030,0
|
|
20241028,152600,479159380,15030,15030,15030,15030,0
|
|
20241028,152500,479159380,15030,15030,15030,15030,0
|
|
20241028,152400,479159380,15030,15030,15030,15030,0
|
|
20241028,152300,479159380,15030,15030,15030,15030,0
|
|
20241028,152200,479159380,15030,15030,15030,15030,0
|
|
20241028,152100,479159380,15030,15030,15030,15030,0
|
|
20241028,152000,479159380,15030,15030,15030,15030,0
|
|
20241028,151900,479159380,15030,15030,15030,15020,33
|
|
20241028,151800,478663480,15030,15010,15030,15010,46
|
|
20241028,151700,477972580,15020,15020,15020,15020,0
|
|
20241028,151600,477972580,15020,15020,15020,15020,0
|
|
20241028,151500,477972580,15020,15020,15020,15020,0
|
|
20241028,151400,477972580,15020,15010,15020,15010,26
|
|
20241028,151300,477582140,15010,15010,15020,15010,10
|
|
20241028,151200,477432000,15020,15020,15020,15020,13
|
|
20241028,151100,477236740,15020,15020,15020,15020,6
|
|
20241028,151000,477146620,15020,15020,15020,15020,0
|
|
20241028,150900,477146620,15020,15020,15020,15020,32
|
|
20241028,150800,476665980,15020,15020,15020,15020,44
|
|
20241028,150700,476005100,15030,15030,15030,15030,13
|
|
20241028,150600,475809710,15030,15030,15030,15030,7
|
|
20241028,150500,475704500,15030,15030,15030,15030,10
|
|
20241028,150400,475554200,15020,15020,15020,14990,407
|
|
20241028,150300,469449560,15020,15020,15020,15020,118
|
|
20241028,150200,467677200,15020,15020,15020,15020,52
|
|
20241028,150100,466896160,15030,15030,15030,15030,5
|
|
20241028,150000,466821010,15030,15030,15030,15030,11
|
|
20241028,145900,466655680,15030,15030,15030,15030,13
|
|
20241028,145800,466460290,15020,15020,15020,15020,93
|
|
20241028,145700,465063430,15030,15030,15030,15030,32
|
|
20241028,145600,464582470,15030,15030,15030,15030,39
|
|
20241028,145500,463996300,15030,15030,15030,15030,2
|
|
20241028,145400,463966240,15030,15030,15030,15030,5
|
|
20241028,145300,463891090,15030,15030,15030,15030,2
|
|
20241028,145200,463861030,15030,15030,15030,15030,3
|
|
20241028,145100,463815940,15030,15030,15030,15030,3
|
|
20241028,145000,463770850,15030,15010,15030,15000,129
|
|
20241028,144900,461835290,15000,15020,15020,14990,235
|
|
20241028,144800,458310540,15020,15020,15020,15020,2
|
|
20241028,144700,458280500,15020,15010,15020,15010,9
|
|
20241028,144600,458145350,15020,15020,15020,15020,0
|
|
20241028,144500,458145350,15020,15010,15020,15010,22
|
|
20241028,144400,457814920,15020,15020,15020,15020,3
|
|
20241028,144300,457769860,15020,15020,15020,15020,0
|
|
20241028,144200,457769860,15020,15020,15020,15020,3
|
|
20241028,144100,457724800,15020,15020,15020,15020,0
|
|
20241028,144000,457724800,15020,15020,15020,15020,0
|
|
20241028,143900,457724800,15020,15020,15020,15020,5
|
|
20241028,143800,457649700,15020,15020,15020,15020,127
|
|
20241028,143700,455742160,15020,15020,15020,15020,0
|
|
20241028,143600,455742160,15020,15020,15020,15020,1
|
|
20241028,143500,455727140,15020,15020,15020,15020,0
|
|
20241028,143400,455727140,15020,15020,15020,15020,3
|
|
20241028,143300,455682080,15020,15020,15020,15020,1
|
|
20241028,143200,455667060,15020,15020,15020,15020,1
|
|
20241028,143100,455652040,15020,15020,15020,15020,0
|
|
20241028,143000,455652040,15020,15020,15020,15020,1
|
|
20241028,142900,455637020,15020,15020,15020,15020,1
|
|
20241028,142800,455622000,15020,15010,15020,15010,11
|
|
20241028,142700,455456850,15000,15030,15030,15000,409
|
|
20241028,142600,449321640,15030,15030,15030,15030,2
|
|
20241028,142500,449291580,15030,15030,15030,15030,27
|
|
20241028,142400,448885770,15030,15030,15030,15030,6
|
|
20241028,142300,448795590,15030,15030,15030,15030,8
|
|
20241028,142200,448675350,15030,15030,15030,15030,3
|
|
20241028,142100,448630260,15030,15020,15030,15020,271
|
|
20241028,142000,444559770,15020,15000,15020,15000,9
|
|
20241028,141900,444424730,15010,15000,15020,15000,17
|
|
20241028,141800,444169600,15020,15000,15020,15000,124
|
|
20241028,141700,442308340,15010,15010,15010,15000,14
|
|
20241028,141600,442098250,15010,15010,15020,15000,22
|
|
20241028,141500,441767970,15010,15010,15020,15000,19
|
|
20241028,141400,441482780,15010,15000,15020,15000,21
|
|
20241028,141300,441167680,15000,15000,15020,15000,16
|
|
20241028,141200,440927500,15000,15000,15020,15000,20
|
|
20241028,141100,440627360,15010,15000,15010,15000,15
|
|
20241028,141000,440402270,15020,15010,15020,15000,21
|
|
20241028,140900,440087060,15020,15010,15020,15000,12
|
|
20241028,140800,439906970,15010,15020,15020,15000,15
|
|
20241028,140700,439681870,15020,15010,15020,15000,26
|
|
20241028,140600,439291550,15020,15000,15020,15000,39
|
|
20241028,140500,438705790,15020,15020,15020,15020,4
|
|
20241028,140400,438645710,15020,15020,15020,15020,15
|
|
20241028,140300,438420410,15020,15010,15020,15010,5
|
|
20241028,140200,438345340,15020,14990,15020,14990,19
|
|
20241028,140100,438059990,15020,14990,15020,14990,25
|
|
20241028,140000,437684550,15030,15030,15030,15010,61
|
|
20241028,135900,436768440,15030,15030,15030,15030,0
|
|
20241028,135800,436768440,15030,15030,15030,15030,5
|
|
20241028,135700,436693290,15030,15030,15030,15030,7
|
|
20241028,135600,436588080,15030,15000,15030,15000,485
|
|
20241028,135500,429308800,15000,15000,15000,15000,0
|
|
20241028,135400,429308800,15000,15000,15000,15000,1
|
|
20241028,135300,429293800,15000,15000,15000,15000,8
|
|
20241028,135200,429173800,14990,15000,15000,14990,3
|
|
20241028,135100,429128810,15000,15000,15000,14990,4
|
|
20241028,135000,429068820,15000,15000,15000,14990,121
|
|
20241028,134900,427253830,14990,15000,15000,14990,6
|
|
20241028,134800,427163850,15000,15000,15000,15000,2
|
|
20241028,134700,427133850,15000,15000,15000,15000,0
|
|
20241028,134600,427133850,15000,15000,15000,15000,2
|
|
20241028,134500,427103850,15000,14990,15000,14990,19
|
|
20241028,134400,426819000,15000,15000,15000,15000,1
|
|
20241028,134300,426804000,15000,15000,15000,15000,2
|
|
20241028,134200,426774000,15000,15000,15000,15000,0
|
|
20241028,134100,426774000,15000,15000,15000,15000,3
|
|
20241028,134000,426729000,15000,15000,15000,15000,16
|
|
20241028,133900,426489000,15000,15000,15000,15000,1
|
|
20241028,133800,426474000,15000,15000,15000,15000,14
|
|
20241028,133700,426264000,15000,15000,15000,15000,0
|
|
20241028,133600,426264000,15000,14990,15000,14990,22
|
|
20241028,133500,425934200,14990,15000,15000,14990,6
|
|
20241028,133400,425844210,15000,15000,15000,14990,3
|
|
20241028,133300,425799220,15000,15000,15000,15000,35
|
|
20241028,133200,425274220,15000,15000,15000,15000,15
|
|
20241028,133100,425049220,14990,14990,14990,14990,16
|
|
20241028,133000,424809380,15000,15000,15000,15000,2
|
|
20241028,132900,424779380,14990,14990,14990,14990,1
|
|
20241028,132800,424764390,15000,15000,15000,15000,4
|
|
20241028,132700,424704390,14990,14990,15000,14990,20
|
|
20241028,132600,424404580,15000,15000,15000,15000,43
|
|
20241028,132500,423759580,15000,15000,15000,15000,124
|
|
20241028,132400,421899580,15000,15000,15000,15000,0
|
|
20241028,132300,421899580,15000,15000,15000,15000,0
|
|
20241028,132200,421899580,15000,15000,15000,15000,1
|
|
20241028,132100,421884580,15000,14990,15000,14990,14
|
|
20241028,132000,421674710,14990,15000,15000,14980,110
|
|
20241028,131900,420026850,15000,15000,15000,15000,0
|
|
20241028,131800,420026850,15000,15000,15000,15000,0
|
|
20241028,131700,420026850,15000,15000,15000,15000,2
|
|
20241028,131600,419996850,15000,15000,15000,15000,0
|
|
20241028,131500,419996850,15000,15000,15000,15000,3
|
|
20241028,131400,419951850,15000,15000,15000,15000,1
|
|
20241028,131300,419936850,15000,15000,15000,15000,5
|
|
20241028,131200,419861850,15000,15000,15000,15000,1
|
|
20241028,131100,419846850,15000,15000,15000,15000,7
|
|
20241028,131000,419741850,15000,14990,15000,14990,17
|
|
20241028,130900,419486940,14980,14970,14980,14960,191
|
|
20241028,130800,416627640,14960,14960,14970,14960,82
|
|
20241028,130700,415400160,14960,14970,14970,14960,9
|
|
20241028,130600,415265450,14960,14970,14970,14960,14
|
|
20241028,130500,415055910,14960,14960,14970,14960,7
|
|
20241028,130400,414951160,14970,14970,14970,14970,4
|
|
20241028,130300,414891280,14970,14970,14970,14970,12
|
|
20241028,130200,414711640,14970,14970,14970,14970,2
|
|
20241028,130100,414681700,14970,14970,14970,14970,0
|
|
20241028,130000,414681700,14970,14970,14970,14970,11
|
|
20241028,125900,414517030,14970,14960,14970,14960,40
|
|
20241028,125800,413918620,14960,14960,14960,14960,3
|
|
20241028,125700,413873740,14960,14960,14960,14950,104
|
|
20241028,125600,412317930,14960,14950,14960,14950,2
|
|
20241028,125500,412288020,14960,14950,14960,14950,13
|
|
20241028,125400,412093570,14960,14960,14960,14960,13
|
|
20241028,125300,411899090,14960,14960,14960,14960,3
|
|
20241028,125200,411854210,14960,14960,14960,14960,0
|
|
20241028,125100,411854210,14960,14960,14960,14960,1
|
|
20241028,125000,411839250,14960,14960,14960,14940,46
|
|
20241028,124900,411151440,14950,14960,14960,14950,34
|
|
20241028,124800,410642810,14960,14960,14960,14950,8
|
|
20241028,124700,410523160,14960,14960,14960,14960,1
|
|
20241028,124600,410508200,14960,14960,14960,14960,1
|
|
20241028,124500,410493240,14960,14960,14960,14960,4
|
|
20241028,124400,410433400,14950,14960,14960,14950,52
|
|
20241028,124300,409655980,14960,14960,14960,14960,2
|
|
20241028,124200,409626060,14960,14960,14960,14960,10
|
|
20241028,124100,409476460,14960,14960,14960,14960,2
|
|
20241028,124000,409446540,14960,14960,14960,14960,0
|
|
20241028,123900,409446540,14960,14950,14960,14940,85
|
|
20241028,123800,408175860,14960,14960,14960,14960,5
|
|
20241028,123700,408101060,14960,14960,14960,14960,0
|
|
20241028,123600,408101060,14960,14960,14960,14950,14
|
|
20241028,123500,407891630,14960,14960,14960,14960,2
|
|
20241028,123400,407861710,14960,14960,14960,14960,2
|
|
20241028,123300,407831790,14950,14960,14960,14950,3
|
|
20241028,123200,407786920,14960,14960,14960,14960,0
|
|
20241028,123100,407786920,14960,14960,14960,14960,2
|
|
20241028,123000,407757000,14960,14960,14960,14960,2
|
|
20241028,122900,407727080,14950,14950,14950,14950,1
|
|
20241028,122800,407712130,14960,14960,14960,14960,4
|
|
20241028,122700,407652290,14960,14960,14960,14960,0
|
|
20241028,122600,407652290,14960,14960,14960,14960,1
|
|
20241028,122500,407637330,14960,14960,14960,14960,5
|
|
20241028,122400,407562530,14960,14950,14960,14950,300
|
|
20241028,122300,403077510,14950,14950,14950,14950,26
|
|
20241028,122200,402688810,14940,14950,14950,14940,2
|
|
20241028,122100,402658920,14950,14950,14950,14950,3
|
|
20241028,122000,402614070,14960,14960,14960,14960,0
|
|
20241028,121900,402614070,14960,14960,14960,14960,1
|
|
20241028,121800,402599110,14960,14950,14960,14950,11
|
|
20241028,121700,402434590,14950,14950,14950,14950,43
|
|
20241028,121600,401791740,14940,14930,14940,14930,198
|
|
20241028,121500,398834620,14930,14930,14930,14930,10
|
|
20241028,121400,398685320,14930,14930,14930,14930,0
|
|
20241028,121300,398685320,14930,14930,14930,14930,12
|
|
20241028,121200,398506160,14930,14930,14930,14930,0
|
|
20241028,121100,398506160,14930,14930,14930,14930,11
|
|
20241028,121000,398341930,14930,14900,14930,14900,61
|
|
20241028,120900,397432830,14900,14880,14900,14880,29
|
|
20241028,120800,397000900,14880,14900,14900,14880,8
|
|
20241028,120700,396881840,14900,14880,14900,14880,24
|
|
20241028,120600,396524380,14890,14900,14900,14890,42
|
|
20241028,120500,395898940,14900,14860,14900,14860,35
|
|
20241028,120400,395378140,14890,14890,14890,14850,30
|
|
20241028,120300,394931860,14850,14850,14900,14850,16
|
|
20241028,120200,394694160,14850,14870,14910,14850,311
|
|
20241028,120100,390069910,14860,14880,14880,14860,614
|
|
20241028,120000,380939730,14900,14900,14910,14900,44
|
|
20241028,115900,380284120,14880,14880,14900,14880,330
|
|
20241028,115800,375373030,14910,14900,14910,14890,64
|
|
20241028,115700,374419490,14880,14890,14890,14880,15
|
|
20241028,115600,374196210,14900,14900,14900,14870,94
|
|
20241028,115500,372795820,14880,14870,14900,14870,17
|
|
20241028,115400,372542900,14890,14880,14890,14870,71
|
|
20241028,115300,371485920,14880,14880,14910,14860,103
|
|
20241028,115200,369952600,14880,14880,14880,14870,46
|
|
20241028,115100,369268190,14860,14870,14870,14860,60
|
|
20241028,115000,368376140,14870,14860,14870,14850,99
|
|
20241028,114900,366904200,14860,14850,14870,14850,14
|
|
20241028,114800,366696180,14870,14860,14870,14850,99
|
|
20241028,114700,365224280,14860,14870,14870,14850,164
|
|
20241028,114600,362785790,14870,14870,14870,14860,107
|
|
20241028,114500,361194960,14860,14870,14870,14860,15
|
|
20241028,114400,360972040,14870,14890,14890,14870,16
|
|
20241028,114300,360734080,14900,14900,14900,14890,19
|
|
20241028,114200,360451100,14900,14900,14900,14900,12
|
|
20241028,114100,360272300,14910,14910,14910,14910,4
|
|
20241028,114000,360212660,14900,14910,14920,14900,27
|
|
20241028,113900,359810090,14920,14920,14920,14920,1
|
|
20241028,113800,359795170,14930,14930,14930,14930,3
|
|
20241028,113700,359750380,14930,14930,14930,14930,7
|
|
20241028,113600,359645870,14920,14930,14930,14920,298
|
|
20241028,113500,355199690,14940,14940,14940,14940,4
|
|
20241028,113400,355139930,14940,14940,14940,14940,6
|
|
20241028,113300,355050290,14930,14930,14930,14930,18
|
|
20241028,113200,354781550,14930,14930,14930,14930,14
|
|
20241028,113100,354572530,14930,14930,14930,14920,35
|
|
20241028,113000,354050080,14930,14930,14930,14930,25
|
|
20241028,112900,353676830,14930,14920,14930,14920,74
|
|
20241028,112800,352572660,14930,14910,14930,14910,56
|
|
20241028,112700,351737180,14900,14910,14910,14900,7
|
|
20241028,112600,351632820,14900,14900,14900,14900,5
|
|
20241028,112500,351558320,14910,14910,14910,14910,10
|
|
20241028,112400,351409220,14910,14910,14910,14910,1
|
|
20241028,112300,351394310,14900,14900,14900,14900,72
|
|
20241028,112200,350321510,14900,14960,14960,14890,1084
|
|
20241028,112100,334140610,14970,14970,14970,14960,13
|
|
20241028,112000,333946050,14970,14970,14970,14970,3
|
|
20241028,111900,333901140,14950,14960,14970,14950,13
|
|
20241028,111800,333706650,14960,14960,14960,14960,4
|
|
20241028,111700,333646810,14960,14950,14960,14950,18
|
|
20241028,111600,333377690,14950,14940,14950,14940,22
|
|
20241028,111500,333048980,14940,14930,14940,14930,17
|
|
20241028,111400,332795100,14940,14940,14940,14940,5
|
|
20241028,111300,332720400,14920,14940,14940,14920,10
|
|
20241028,111200,332571110,14940,14940,14940,14940,6
|
|
20241028,111100,332481470,14930,14930,14930,14930,0
|
|
20241028,111000,332481470,14930,14920,14930,14920,85
|
|
20241028,110900,331212840,14920,14920,14920,14920,51
|
|
20241028,110800,330451920,14920,14920,14920,14920,0
|
|
20241028,110700,330451920,14920,14920,14920,14920,6
|
|
20241028,110600,330362400,14920,14940,14940,14920,15
|
|
20241028,110500,330138530,14930,14930,14930,14930,5
|
|
20241028,110400,330063880,14940,14940,14940,14940,7
|
|
20241028,110300,329959300,14940,14940,14940,14940,1
|
|
20241028,110200,329944360,14930,14930,14930,14930,0
|
|
20241028,110100,329944360,14930,14970,14970,14930,647
|
|
20241028,110000,320273450,14970,14950,14970,14950,99
|
|
20241028,105900,318792210,14950,14950,14950,14940,3
|
|
20241028,105800,318747370,14950,14950,14950,14950,5
|
|
20241028,105700,318672620,14940,14940,14940,14940,24
|
|
20241028,105600,318314060,14940,14940,14940,14940,6
|
|
20241028,105500,318224420,14940,14940,14940,14940,5
|
|
20241028,105400,318149720,14940,14940,14940,14940,6
|
|
20241028,105300,318060080,14930,14930,14930,14930,20
|
|
20241028,105200,317761480,14930,14930,14930,14930,20
|
|
20241028,105100,317462880,14920,14930,14930,14920,290
|
|
20241028,105000,313136050,14920,14930,14930,14920,297
|
|
20241028,104900,308704720,14930,14930,14930,14930,22
|
|
20241028,104800,308376260,14930,14930,14930,14910,71
|
|
20241028,104700,307317250,14930,14930,14930,14930,0
|
|
20241028,104600,307317250,14930,15000,15010,14930,338
|
|
20241028,104500,302264610,15010,14930,15010,14920,357
|
|
20241028,104400,296931680,14940,14930,14940,14930,52
|
|
20241028,104300,296155300,14930,14920,14930,14920,318
|
|
20241028,104200,291410560,14910,14910,14910,14890,58
|
|
20241028,104100,290546110,14930,14920,14930,14910,101
|
|
20241028,104000,289039210,14920,14920,14920,14920,3
|
|
20241028,103900,288994450,14890,14970,14970,14890,564
|
|
20241028,103800,280562890,14970,14980,15000,14960,15
|
|
20241028,103700,280338300,15020,14960,15020,14960,9
|
|
20241028,103600,280203600,15020,14940,15030,14940,20
|
|
20241028,103500,279904040,14890,14890,14890,14890,166
|
|
20241028,103400,277432300,14890,14890,14890,14860,170
|
|
20241028,103300,274901890,14870,14800,15030,14790,5523
|
|
20241028,103200,193019070,14800,14800,14800,14790,41
|
|
20241028,103100,192412280,14790,14790,14800,14790,360
|
|
20241028,103000,187087550,14790,14820,14820,14790,360
|
|
20241028,102900,181760170,14820,14820,14820,14820,5
|
|
20241028,102800,181686070,14810,14820,14820,14810,328
|
|
20241028,102700,176828340,14820,14820,14820,14820,54
|
|
20241028,102600,176028060,14820,14800,14820,14800,924
|
|
20241028,102500,162346320,14810,14820,14840,14810,290
|
|
20241028,102400,158050760,14830,14820,14830,14820,54
|
|
20241028,102300,157250420,14820,14810,14820,14810,309
|
|
20241028,102200,152673830,14810,14800,14810,14800,82
|
|
20241028,102100,151459860,14800,14800,14800,14800,5
|
|
20241028,102000,151385860,14820,14820,14820,14820,12
|
|
20241028,101900,151208020,14810,14800,14810,14790,69
|
|
20241028,101800,150186220,14800,14810,14810,14800,112
|
|
20241028,101700,148528570,14820,14870,14870,14820,341
|
|
20241028,101600,143459020,14880,14790,14930,14790,1677
|
|
20241028,101500,118521210,14810,14810,14810,14810,47
|
|
20241028,101400,117825140,14790,14810,14810,14790,15
|
|
20241028,101300,117603010,14790,14790,14790,14790,44
|
|
20241028,101200,116952250,14810,14810,14810,14810,12
|
|
20241028,101100,116774530,14810,14810,14810,14810,46
|
|
20241028,101000,116093270,14800,14790,14800,14790,68
|
|
20241028,100900,115087340,14780,14800,14800,14780,11
|
|
20241028,100800,114924560,14800,14790,14800,14790,95
|
|
20241028,100700,113519060,14780,14790,14800,14780,65
|
|
20241028,100600,112557570,14790,14790,14790,14780,132
|
|
20241028,100500,110605340,14790,14810,14810,14790,67
|
|
20241028,100400,109614170,14810,14810,14810,14810,3
|
|
20241028,100300,109569740,14790,14820,14820,14790,593
|
|
20241028,100200,100790550,14840,14830,14840,14830,9
|
|
20241028,100100,100657060,14820,14850,14850,14820,219
|
|
20241028,100000,97405370,14850,14810,14850,14810,221
|
|
20241028,095900,94126030,14810,14810,14810,14810,19
|
|
20241028,095800,93844640,14820,14820,14820,14820,0
|
|
20241028,095700,93844640,14820,14800,14820,14800,90
|
|
20241028,095600,92512580,14800,14810,14810,14790,148
|
|
20241028,095500,90322280,14810,14810,14810,14810,0
|
|
20241028,095400,90322280,14810,14810,14810,14810,21
|
|
20241028,095300,90011270,14810,14810,14810,14810,32
|
|
20241028,095200,89537350,14810,14810,14810,14810,300
|
|
20241028,095100,85094350,14810,14810,14810,14810,10
|
|
20241028,095000,84946250,14800,14800,14800,14800,19
|
|
20241028,094900,84665050,14780,14760,14790,14760,733
|
|
20241028,094800,73830730,14770,14770,14770,14760,190
|
|
20241028,094700,71024490,14770,14780,14780,14770,317
|
|
20241028,094600,66341530,14780,14770,14780,14770,16
|
|
20241028,094500,66105060,14780,14780,14790,14770,718
|
|
20241028,094400,55494420,14790,14810,14810,14790,41
|
|
20241028,094300,54887500,14820,14830,14830,14820,17
|
|
20241028,094200,54635540,14830,14870,14870,14830,1344
|
|
20241028,094100,34682410,14870,14870,14870,14870,5
|
|
20241028,094000,34608060,14880,14930,14930,14880,1122
|
|
20241028,093900,17883970,14930,14930,14930,14930,0
|
|
20241028,093800,17883970,14930,14930,14930,14930,31
|
|
20241028,093700,17421140,14930,14930,14930,14930,0
|
|
20241028,093600,17421140,14930,14920,14930,14920,19
|
|
20241028,093500,17137630,14920,14920,14920,14920,0
|
|
20241028,093400,17137630,14920,14920,14920,14920,0
|
|
20241028,093300,17137630,14920,14920,14920,14920,3
|
|
20241028,093200,17092870,14920,14910,14920,14910,21
|
|
20241028,093100,16779730,14910,14910,14910,14910,0
|
|
20241028,093000,16779730,14910,14910,14910,14910,2
|
|
20241028,092900,16749910,14910,14880,14910,14880,105
|
|
20241028,092800,15186900,14880,14880,14880,14880,100
|
|
20241028,092700,13698900,14870,14880,14880,14870,7
|
|
20241028,092600,13594790,14880,14880,14880,14880,3
|
|
20241028,092500,13550150,14880,14870,14880,14870,75
|
|
20241028,092400,12434200,14870,14880,14880,14870,29
|
|
20241028,092300,12002690,14880,14880,14880,14880,27
|
|
20241028,092200,11600930,14870,14890,14900,14870,26
|
|
20241028,092100,11213800,14890,14920,14920,14880,27
|
|
20241028,092000,10811660,14910,14910,14910,14910,0
|
|
20241028,091900,10811660,14910,14910,14910,14910,1
|
|
20241028,091800,10796750,14950,14950,14950,14950,538
|
|
20241028,091700,2753650,14950,14950,14950,14950,0
|
|
20241028,091600,2753650,14950,14950,14950,14950,5
|
|
20241028,091500,2678900,15020,15020,15020,15020,0
|
|
20241028,091400,2678900,15020,15020,15020,15020,0
|
|
20241028,091300,2678900,15020,14950,15020,14950,9
|
|
20241028,091200,2544280,14950,14950,14950,14950,0
|
|
20241028,091100,2544280,14950,14950,14950,14950,0
|
|
20241028,091000,2544280,14950,14990,14990,14950,150
|
|
20241028,090900,299320,14930,14930,14930,14930,1
|
|
20241028,090800,284390,15090,15090,15090,15090,0
|
|
20241028,090700,284390,15090,15090,15090,15090,1
|
|
20241028,090600,269300,15090,15090,15090,15090,1
|
|
20241028,090500,254210,15100,15100,15100,15100,0
|
|
20241028,090400,254210,15100,15100,15100,15100,0
|
|
20241028,090300,254210,15100,15100,15100,15100,0
|
|
20241028,090200,254210,15100,15100,15100,15100,0
|
|
20241028,090100,254210,15100,15130,15130,15100,2
|
|
20241028,090000,223980,14890,14930,15140,14890,15
|