609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,190600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,190500,5133272615,3620,3620,3620,3620,0
|
|
20241021,190400,5133272615,3620,3620,3620,3620,0
|
|
20241021,190300,5133272615,3620,3620,3620,3620,0
|
|
20241021,190200,5133272615,3620,3620,3620,3620,0
|
|
20241021,190100,5133272615,3620,3620,3620,3620,0
|
|
20241021,190000,5133272615,3620,3620,3620,3620,0
|
|
20241021,185900,5133272615,3620,3620,3620,3620,0
|
|
20241021,185800,5133272615,3620,3620,3620,3620,0
|
|
20241021,185700,5133272615,3620,3620,3620,3620,0
|
|
20241021,185600,5133272615,3620,3620,3620,3620,0
|
|
20241021,185500,5133272615,3620,3620,3620,3620,0
|
|
20241021,185400,5133272615,3620,3620,3620,3620,0
|
|
20241021,185300,5133272615,3620,3620,3620,3620,0
|
|
20241021,185200,5133272615,3620,3620,3620,3620,0
|
|
20241021,185100,5133272615,3620,3620,3620,3620,0
|
|
20241021,185000,5133272615,3620,3620,3620,3620,0
|
|
20241021,184900,5133272615,3620,3620,3620,3620,0
|
|
20241021,184800,5133272615,3620,3620,3620,3620,0
|
|
20241021,184700,5133272615,3620,3620,3620,3620,0
|
|
20241021,184600,5133272615,3620,3620,3620,3620,0
|
|
20241021,184500,5133272615,3620,3620,3620,3620,0
|
|
20241021,184400,5133272615,3620,3620,3620,3620,0
|
|
20241021,184300,5133272615,3620,3620,3620,3620,0
|
|
20241021,184200,5133272615,3620,3620,3620,3620,0
|
|
20241021,184100,5133272615,3620,3620,3620,3620,0
|
|
20241021,184000,5133272615,3620,3620,3620,3620,0
|
|
20241021,183900,5133272615,3620,3620,3620,3620,0
|
|
20241021,183800,5133272615,3620,3620,3620,3620,0
|
|
20241021,183700,5133272615,3620,3620,3620,3620,0
|
|
20241021,183600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,183500,5133272615,3620,3620,3620,3620,0
|
|
20241021,183400,5133272615,3620,3620,3620,3620,0
|
|
20241021,183300,5133272615,3620,3620,3620,3620,0
|
|
20241021,183200,5133272615,3620,3620,3620,3620,0
|
|
20241021,183100,5133272615,3620,3620,3620,3620,0
|
|
20241021,183000,5133272615,3620,3620,3620,3620,0
|
|
20241021,182900,5133272615,3620,3620,3620,3620,0
|
|
20241021,182800,5133272615,3620,3620,3620,3620,0
|
|
20241021,182700,5133272615,3620,3620,3620,3620,0
|
|
20241021,182600,5133272615,3620,3620,3620,3620,0
|
|
20241021,182500,5133272615,3620,3620,3620,3620,0
|
|
20241021,182400,5133272615,3620,3620,3620,3620,0
|
|
20241021,182300,5133272615,3620,3620,3620,3620,0
|
|
20241021,182200,5133272615,3620,3620,3620,3620,0
|
|
20241021,182100,5133272615,3620,3620,3620,3620,0
|
|
20241021,182000,5133272615,3620,3620,3620,3620,0
|
|
20241021,181900,5133272615,3620,3620,3620,3620,0
|
|
20241021,181800,5133272615,3620,3620,3620,3620,0
|
|
20241021,181700,5133272615,3620,3620,3620,3620,0
|
|
20241021,181600,5133272615,3620,3620,3620,3620,0
|
|
20241021,181500,5133272615,3620,3620,3620,3620,0
|
|
20241021,181400,5133272615,3620,3620,3620,3620,0
|
|
20241021,181300,5133272615,3620,3620,3620,3620,0
|
|
20241021,181200,5133272615,3620,3620,3620,3620,0
|
|
20241021,181100,5133272615,3620,3620,3620,3620,0
|
|
20241021,181000,5133272615,3620,3620,3620,3620,0
|
|
20241021,180900,5133272615,3620,3620,3620,3620,0
|
|
20241021,180800,5133272615,3620,3620,3620,3620,0
|
|
20241021,180700,5133272615,3620,3620,3620,3620,0
|
|
20241021,180600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,180500,5133272615,3620,3620,3620,3620,0
|
|
20241021,180400,5133272615,3620,3620,3620,3620,0
|
|
20241021,180300,5133272615,3620,3620,3620,3620,0
|
|
20241021,180200,5133272615,3620,3620,3620,3620,0
|
|
20241021,180100,5133272615,3620,3620,3620,3620,0
|
|
20241021,180000,5133272615,3620,3620,3620,3620,0
|
|
20241021,175900,5133272615,3620,3620,3620,3620,0
|
|
20241021,175800,5133272615,3620,3620,3620,3620,0
|
|
20241021,175700,5133272615,3620,3620,3620,3620,0
|
|
20241021,175600,5133272615,3620,3620,3620,3620,0
|
|
20241021,175500,5133272615,3620,3620,3620,3620,0
|
|
20241021,175400,5133272615,3620,3620,3620,3620,0
|
|
20241021,175300,5133272615,3620,3620,3620,3620,0
|
|
20241021,175200,5133272615,3620,3620,3620,3620,0
|
|
20241021,175100,5133272615,3620,3620,3620,3620,0
|
|
20241021,175000,5133272615,3620,3620,3620,3620,0
|
|
20241021,174900,5133272615,3620,3620,3620,3620,0
|
|
20241021,174800,5133272615,3620,3620,3620,3620,0
|
|
20241021,174700,5133272615,3620,3620,3620,3620,0
|
|
20241021,174600,5133272615,3620,3620,3620,3620,0
|
|
20241021,174500,5133272615,3620,3620,3620,3620,0
|
|
20241021,174400,5133272615,3620,3620,3620,3620,0
|
|
20241021,174300,5133272615,3620,3620,3620,3620,0
|
|
20241021,174200,5133272615,3620,3620,3620,3620,0
|
|
20241021,174100,5133272615,3620,3620,3620,3620,0
|
|
20241021,174000,5133272615,3620,3620,3620,3620,0
|
|
20241021,173900,5133272615,3620,3620,3620,3620,0
|
|
20241021,173800,5133272615,3620,3620,3620,3620,0
|
|
20241021,173700,5133272615,3620,3620,3620,3620,0
|
|
20241021,173600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,173500,5133272615,3620,3620,3620,3620,0
|
|
20241021,173400,5133272615,3620,3620,3620,3620,0
|
|
20241021,173300,5133272615,3620,3620,3620,3620,0
|
|
20241021,173200,5133272615,3620,3620,3620,3620,0
|
|
20241021,173100,5133272615,3620,3620,3620,3620,0
|
|
20241021,173000,5133272615,3620,3620,3620,3620,0
|
|
20241021,172900,5133272615,3620,3620,3620,3620,0
|
|
20241021,172800,5133272615,3620,3620,3620,3620,0
|
|
20241021,172700,5133272615,3620,3620,3620,3620,0
|
|
20241021,172600,5133272615,3620,3620,3620,3620,0
|
|
20241021,172500,5133272615,3620,3620,3620,3620,0
|
|
20241021,172400,5133272615,3620,3620,3620,3620,0
|
|
20241021,172300,5133272615,3620,3620,3620,3620,0
|
|
20241021,172200,5133272615,3620,3620,3620,3620,0
|
|
20241021,172100,5133272615,3620,3620,3620,3620,0
|
|
20241021,172000,5133272615,3620,3620,3620,3620,0
|
|
20241021,171900,5133272615,3620,3620,3620,3620,0
|
|
20241021,171800,5133272615,3620,3620,3620,3620,0
|
|
20241021,171700,5133272615,3620,3620,3620,3620,0
|
|
20241021,171600,5133272615,3620,3620,3620,3620,0
|
|
20241021,171500,5133272615,3620,3620,3620,3620,0
|
|
20241021,171400,5133272615,3620,3620,3620,3620,0
|
|
20241021,171300,5133272615,3620,3620,3620,3620,0
|
|
20241021,171200,5133272615,3620,3620,3620,3620,0
|
|
20241021,171100,5133272615,3620,3620,3620,3620,0
|
|
20241021,171000,5133272615,3620,3620,3620,3620,0
|
|
20241021,170900,5133272615,3620,3620,3620,3620,0
|
|
20241021,170800,5133272615,3620,3620,3620,3620,0
|
|
20241021,170700,5133272615,3620,3620,3620,3620,0
|
|
20241021,170600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,170500,5133272615,3620,3620,3620,3620,0
|
|
20241021,170400,5133272615,3620,3620,3620,3620,0
|
|
20241021,170300,5133272615,3620,3620,3620,3620,0
|
|
20241021,170200,5133272615,3620,3620,3620,3620,0
|
|
20241021,170100,5133272615,3620,3620,3620,3620,0
|
|
20241021,170000,5133272615,3620,3620,3620,3620,0
|
|
20241021,165900,5133272615,3620,3620,3620,3620,0
|
|
20241021,165800,5133272615,3620,3620,3620,3620,0
|
|
20241021,165700,5133272615,3620,3620,3620,3620,0
|
|
20241021,165600,5133272615,3620,3620,3620,3620,0
|
|
20241021,165500,5133272615,3620,3620,3620,3620,0
|
|
20241021,165400,5133272615,3620,3620,3620,3620,0
|
|
20241021,165300,5133272615,3620,3620,3620,3620,0
|
|
20241021,165200,5133272615,3620,3620,3620,3620,0
|
|
20241021,165100,5133272615,3620,3620,3620,3620,0
|
|
20241021,165000,5133272615,3620,3620,3620,3620,0
|
|
20241021,164900,5133272615,3620,3620,3620,3620,0
|
|
20241021,164800,5133272615,3620,3620,3620,3620,0
|
|
20241021,164700,5133272615,3620,3620,3620,3620,0
|
|
20241021,164600,5133272615,3620,3620,3620,3620,0
|
|
20241021,164500,5133272615,3620,3620,3620,3620,0
|
|
20241021,164400,5133272615,3620,3620,3620,3620,0
|
|
20241021,164300,5133272615,3620,3620,3620,3620,0
|
|
20241021,164200,5133272615,3620,3620,3620,3620,0
|
|
20241021,164100,5133272615,3620,3620,3620,3620,0
|
|
20241021,164000,5133272615,3620,3620,3620,3620,0
|
|
20241021,163900,5133272615,3620,3620,3620,3620,0
|
|
20241021,163800,5133272615,3620,3620,3620,3620,0
|
|
20241021,163700,5133272615,3620,3620,3620,3620,0
|
|
20241021,163600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,163500,5133272615,3620,3620,3620,3620,0
|
|
20241021,163400,5133272615,3620,3620,3620,3620,0
|
|
20241021,163300,5133272615,3620,3620,3620,3620,0
|
|
20241021,163200,5133272615,3620,3620,3620,3620,0
|
|
20241021,163100,5133272615,3620,3620,3620,3620,0
|
|
20241021,163000,5133272615,3620,3620,3620,3620,0
|
|
20241021,162900,5133272615,3620,3620,3620,3620,0
|
|
20241021,162800,5133272615,3620,3620,3620,3620,0
|
|
20241021,162700,5133272615,3620,3620,3620,3620,0
|
|
20241021,162600,5133272615,3620,3620,3620,3620,0
|
|
20241021,162500,5133272615,3620,3620,3620,3620,0
|
|
20241021,162400,5133272615,3620,3620,3620,3620,0
|
|
20241021,162300,5133272615,3620,3620,3620,3620,0
|
|
20241021,162200,5133272615,3620,3620,3620,3620,0
|
|
20241021,162100,5133272615,3620,3620,3620,3620,0
|
|
20241021,162000,5133272615,3620,3620,3620,3620,0
|
|
20241021,161900,5133272615,3620,3620,3620,3620,0
|
|
20241021,161800,5133272615,3620,3620,3620,3620,0
|
|
20241021,161700,5133272615,3620,3620,3620,3620,0
|
|
20241021,161600,5133272615,3620,3620,3620,3620,0
|
|
20241021,161500,5133272615,3620,3620,3620,3620,0
|
|
20241021,161400,5133272615,3620,3620,3620,3620,0
|
|
20241021,161300,5133272615,3620,3620,3620,3620,0
|
|
20241021,161200,5133272615,3620,3620,3620,3620,0
|
|
20241021,161100,5133272615,3620,3620,3620,3620,0
|
|
20241021,161000,5133272615,3620,3620,3620,3620,0
|
|
20241021,160900,5133272615,3620,3620,3620,3620,0
|
|
20241021,160800,5133272615,3620,3620,3620,3620,0
|
|
20241021,160700,5133272615,3620,3620,3620,3620,0
|
|
20241021,160600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,160500,5133272615,3620,3620,3620,3620,0
|
|
20241021,160400,5133272615,3620,3620,3620,3620,0
|
|
20241021,160300,5133272615,3620,3620,3620,3620,0
|
|
20241021,160200,5133272615,3620,3620,3620,3620,0
|
|
20241021,160100,5133272615,3620,3620,3620,3620,0
|
|
20241021,160000,5133272615,3620,3620,3620,3620,0
|
|
20241021,155900,5133272615,3620,3620,3620,3620,0
|
|
20241021,155800,5133272615,3620,3620,3620,3620,0
|
|
20241021,155700,5133272615,3620,3620,3620,3620,0
|
|
20241021,155600,5133272615,3620,3620,3620,3620,0
|
|
20241021,155500,5133272615,3620,3620,3620,3620,0
|
|
20241021,155400,5133272615,3620,3620,3620,3620,0
|
|
20241021,155300,5133272615,3620,3620,3620,3620,0
|
|
20241021,155200,5133272615,3620,3620,3620,3620,0
|
|
20241021,155100,5133272615,3620,3620,3620,3620,0
|
|
20241021,155000,5133272615,3620,3620,3620,3620,0
|
|
20241021,154900,5133272615,3620,3620,3620,3620,0
|
|
20241021,154800,5133272615,3620,3620,3620,3620,0
|
|
20241021,154700,5133272615,3620,3620,3620,3620,0
|
|
20241021,154600,5133272615,3620,3620,3620,3620,0
|
|
20241021,154500,5133272615,3620,3620,3620,3620,0
|
|
20241021,154400,5133272615,3620,3620,3620,3620,0
|
|
20241021,154300,5133272615,3620,3620,3620,3620,0
|
|
20241021,154200,5133272615,3620,3620,3620,3620,0
|
|
20241021,154100,5133272615,3620,3620,3620,3620,0
|
|
20241021,154000,5133272615,3620,3620,3620,3620,0
|
|
20241021,153900,5133272615,3620,3620,3620,3620,0
|
|
20241021,153800,5133272615,3620,3620,3620,3620,0
|
|
20241021,153700,5133272615,3620,3620,3620,3620,0
|
|
20241021,153600,5133272615,3620,3620,3620,3620,19112
|
|
20241021,153500,5133272615,3620,3620,3620,3620,0
|
|
20241021,153400,5133272615,3620,3620,3620,3620,0
|
|
20241021,153300,5133272615,3620,3620,3620,3620,0
|
|
20241021,153200,5133272615,3620,3620,3620,3620,0
|
|
20241021,153100,5133272615,3620,3620,3620,3620,0
|
|
20241021,153000,5133272615,3620,3620,3620,3620,19112
|
|
20241021,152900,5064087175,3620,3620,3620,3620,0
|
|
20241021,152800,5064087175,3620,3620,3620,3620,0
|
|
20241021,152700,5064087175,3620,3620,3620,3620,0
|
|
20241021,152600,5064087175,3620,3620,3620,3620,0
|
|
20241021,152500,5064087175,3620,3620,3620,3620,0
|
|
20241021,152400,5064087175,3620,3620,3620,3620,0
|
|
20241021,152300,5064087175,3620,3620,3620,3620,0
|
|
20241021,152200,5064087175,3620,3620,3620,3620,0
|
|
20241021,152100,5064087175,3620,3620,3620,3620,0
|
|
20241021,152000,5064087175,3620,3620,3620,3620,0
|
|
20241021,151900,5064087175,3620,3570,3620,3570,6342
|
|
20241021,151800,5041156625,3570,3610,3625,3570,3215
|
|
20241021,151700,5029560080,3600,3595,3600,3590,1347
|
|
20241021,151600,5024717385,3575,3570,3585,3565,3768
|
|
20241021,151500,5011227365,3575,3570,3575,3570,605
|
|
20241021,151400,5009065000,3560,3550,3560,3545,908
|
|
20241021,151300,5005840655,3545,3550,3555,3545,1618
|
|
20241021,151200,5000102925,3550,3545,3560,3540,1378
|
|
20241021,151100,4995217585,3540,3550,3570,3540,990
|
|
20241021,151000,4991707965,3550,3570,3570,3550,1750
|
|
20241021,150900,4985480535,3570,3580,3585,3570,2057
|
|
20241021,150800,4978121675,3580,3600,3600,3580,71
|
|
20241021,150700,4977867395,3600,3575,3610,3575,18
|
|
20241021,150600,4977802620,3615,3595,3615,3570,470
|
|
20241021,150500,4976122020,3600,3615,3615,3595,2223
|
|
20241021,150400,4968117290,3620,3630,3630,3620,282
|
|
20241021,150300,4967094230,3630,3635,3635,3630,721
|
|
20241021,150200,4964474825,3635,3635,3660,3635,1459
|
|
20241021,150100,4959171335,3635,3690,3690,3635,5894
|
|
20241021,150000,4937608980,3665,3650,3665,3650,2535
|
|
20241021,145900,4928337990,3650,3685,3685,3650,9451
|
|
20241021,145800,4893784840,3695,3695,3700,3690,2086
|
|
20241021,145700,4886072550,3695,3695,3695,3695,1541
|
|
20241021,145600,4880378555,3665,3700,3700,3660,1042
|
|
20241021,145500,4876547050,3695,3715,3730,3695,18441
|
|
20241021,145400,4808207940,3715,3655,3715,3655,3685
|
|
20241021,145300,4794571855,3650,3635,3650,3635,1755
|
|
20241021,145200,4788166255,3635,3625,3640,3625,2364
|
|
20241021,145100,4779588560,3640,3650,3650,3625,10092
|
|
20241021,145000,4742937005,3675,3680,3680,3650,239
|
|
20241021,144900,4742061905,3685,3650,3690,3640,10397
|
|
20241021,144800,4703767340,3645,3640,3645,3615,782
|
|
20241021,144700,4700930340,3615,3690,3690,3610,10228
|
|
20241021,144600,4663620925,3690,3675,3725,3675,6886
|
|
20241021,144500,4638178750,3680,3650,3680,3650,3627
|
|
20241021,144400,4624889305,3660,3635,3660,3620,3944
|
|
20241021,144300,4610504420,3635,3645,3645,3620,3721
|
|
20241021,144200,4597008810,3650,3620,3650,3620,10478
|
|
20241021,144100,4558949460,3610,3615,3615,3610,347
|
|
20241021,144000,4557695275,3605,3605,3615,3600,3389
|
|
20241021,143900,4545455555,3605,3585,3605,3585,7113
|
|
20241021,143800,4519871710,3585,3570,3585,3570,3725
|
|
20241021,143700,4506531215,3570,3575,3575,3570,66
|
|
20241021,143600,4506295590,3570,3570,3570,3570,44
|
|
20241021,143500,4506138510,3580,3580,3580,3580,0
|
|
20241021,143400,4506138510,3580,3580,3580,3550,14
|
|
20241021,143300,4506088420,3580,3545,3580,3545,8
|
|
20241021,143200,4506059885,3545,3545,3545,3545,68
|
|
20241021,143100,4505818825,3580,3575,3585,3575,1708
|
|
20241021,143000,4499698895,3580,3580,3580,3580,100
|
|
20241021,142900,4499340895,3585,3580,3585,3540,1221
|
|
20241021,142800,4494977510,3585,3585,3585,3585,585
|
|
20241021,142700,4492880285,3585,3590,3590,3585,425
|
|
20241021,142600,4491356655,3590,3590,3590,3590,313
|
|
20241021,142500,4490232985,3590,3570,3590,3560,1290
|
|
20241021,142400,4485624225,3570,3575,3575,3570,412
|
|
20241021,142300,4484151345,3570,3565,3570,3565,1069
|
|
20241021,142200,4480336470,3570,3570,3570,3570,773
|
|
20241021,142100,4477576860,3570,3575,3575,3565,1063
|
|
20241021,142000,4473782375,3580,3585,3590,3570,2691
|
|
20241021,141900,4464125285,3590,3540,3590,3540,847
|
|
20241021,141800,4461102470,3540,3545,3545,3540,240
|
|
20241021,141700,4460252220,3540,3540,3540,3540,505
|
|
20241021,141600,4458464520,3560,3560,3560,3560,234
|
|
20241021,141500,4457631480,3540,3535,3545,3535,2002
|
|
20241021,141400,4450540665,3535,3535,3545,3535,1090
|
|
20241021,141300,4446678895,3540,3535,3540,3535,466
|
|
20241021,141200,4445029260,3525,3515,3525,3515,1117
|
|
20241021,141100,4441102730,3515,3500,3515,3500,47
|
|
20241021,141000,4440938125,3500,3500,3500,3500,253
|
|
20241021,140900,4440052625,3500,3500,3500,3500,1
|
|
20241021,140800,4440049125,3500,3500,3500,3500,0
|
|
20241021,140700,4440049125,3500,3500,3500,3500,28
|
|
20241021,140600,4439951125,3505,3500,3505,3500,41
|
|
20241021,140500,4439807620,3500,3500,3500,3500,150
|
|
20241021,140400,4439282620,3500,3500,3500,3500,17
|
|
20241021,140300,4439223120,3500,3500,3500,3500,0
|
|
20241021,140200,4439223120,3500,3520,3520,3495,375
|
|
20241021,140100,4437907510,3520,3520,3520,3515,3621
|
|
20241021,140000,4425162090,3520,3525,3525,3520,1878
|
|
20241021,135900,4418545175,3525,3535,3535,3525,515
|
|
20241021,135800,4416726405,3530,3530,3530,3530,0
|
|
20241021,135700,4416726405,3530,3530,3530,3530,2
|
|
20241021,135600,4416719345,3530,3560,3560,3530,721
|
|
20241021,135500,4414169985,3565,3565,3565,3565,0
|
|
20241021,135400,4414169985,3565,3565,3565,3565,554
|
|
20241021,135300,4412194975,3565,3560,3565,3560,484
|
|
20241021,135200,4410470190,3565,3545,3565,3545,1194
|
|
20241021,135100,4406230000,3530,3545,3545,3530,475
|
|
20241021,135000,4404553220,3555,3555,3555,3555,653
|
|
20241021,134900,4402231805,3555,3585,3585,3535,1585
|
|
20241021,134800,4396603715,3585,3540,3600,3535,44637
|
|
20241021,134700,4236145000,3540,3535,3540,3535,3280
|
|
20241021,134600,4224537225,3535,3530,3535,3515,1092
|
|
20241021,134500,4220687870,3530,3535,3540,3530,499
|
|
20241021,134400,4218923290,3535,3530,3535,3530,2673
|
|
20241021,134300,4209482550,3530,3510,3530,3500,365
|
|
20241021,134200,4208201745,3500,3500,3500,3500,0
|
|
20241021,134100,4208201745,3500,3500,3500,3500,0
|
|
20241021,134000,4208201745,3500,3500,3500,3500,0
|
|
20241021,133900,4208201745,3500,3470,3510,3470,759
|
|
20241021,133800,4205541325,3470,3475,3475,3470,1470
|
|
20241021,133700,4200435045,3475,3485,3485,3475,1050
|
|
20241021,133600,4196784060,3485,3490,3490,3485,145
|
|
20241021,133500,4196278115,3490,3490,3490,3490,0
|
|
20241021,133400,4196278115,3490,3490,3490,3490,1
|
|
20241021,133300,4196274625,3495,3495,3495,3495,825
|
|
20241021,133200,4193391250,3485,3485,3485,3485,43
|
|
20241021,133100,4193241395,3490,3490,3490,3490,5
|
|
20241021,133000,4193223945,3480,3480,3480,3480,2
|
|
20241021,132900,4193216985,3475,3485,3485,3475,53
|
|
20241021,132800,4193032545,3470,3470,3470,3470,55
|
|
20241021,132700,4192841695,3470,3475,3475,3470,600
|
|
20241021,132600,4190759540,3470,3470,3470,3470,96
|
|
20241021,132500,4190426420,3470,3470,3470,3470,89
|
|
20241021,132400,4190117590,3470,3470,3470,3470,1000
|
|
20241021,132300,4186647590,3470,3480,3485,3470,6041
|
|
20241021,132200,4165666475,3475,3495,3495,3475,3582
|
|
20241021,132100,4153191020,3500,3500,3500,3500,0
|
|
20241021,132000,4153191020,3500,3505,3505,3500,825
|
|
20241021,131900,4150303450,3510,3505,3510,3505,691
|
|
20241021,131800,4147878840,3500,3510,3510,3500,80
|
|
20241021,131700,4147598540,3510,3510,3515,3505,388
|
|
20241021,131600,4146236810,3505,3515,3515,3505,174
|
|
20241021,131500,4145625410,3520,3510,3520,3510,30
|
|
20241021,131400,4145519960,3525,3500,3525,3490,1910
|
|
20241021,131300,4138839160,3500,3500,3500,3500,1660
|
|
20241021,131200,4133029160,3500,3520,3520,3500,2166
|
|
20241021,131100,4125442850,3500,3510,3510,3500,450
|
|
20241021,131000,4123866700,3500,3500,3500,3500,0
|
|
20241021,130900,4123866700,3500,3520,3520,3500,781
|
|
20241021,130800,4121128500,3525,3570,3570,3525,348
|
|
20241021,130700,4119901755,3575,3550,3575,3520,1176
|
|
20241021,130600,4115750915,3530,3530,3530,3530,1206
|
|
20241021,130500,4111493735,3530,3545,3550,3530,4076
|
|
20241021,130400,4097079265,3545,3590,3595,3540,2636
|
|
20241021,130300,4087634735,3600,3600,3600,3600,2294
|
|
20241021,130200,4079376335,3605,3595,3605,3595,5503
|
|
20241021,130100,4059568245,3600,3580,3600,3570,1692
|
|
20241021,130000,4053514670,3580,3595,3595,3575,8278
|
|
20241021,125900,4023803040,3590,3560,3590,3560,7117
|
|
20241021,125800,3998358520,3560,3535,3580,3535,27784
|
|
20241021,125700,3899605530,3535,3530,3535,3530,999
|
|
20241021,125600,3896074070,3535,3535,3540,3535,295
|
|
20241021,125500,3895031240,3535,3535,3535,3535,115
|
|
20241021,125400,3894624715,3535,3535,3540,3535,446
|
|
20241021,125300,3893047065,3535,3530,3535,3525,1791
|
|
20241021,125200,3886731105,3525,3535,3540,3525,4035
|
|
20241021,125100,3872466865,3525,3525,3530,3525,2259
|
|
20241021,125000,3864501575,3535,3520,3535,3520,612
|
|
20241021,124900,3862341815,3530,3520,3530,3520,749
|
|
20241021,124800,3859705325,3520,3500,3520,3500,359
|
|
20241021,124700,3858443020,3520,3520,3520,3515,624
|
|
20241021,124600,3856246565,3520,3485,3535,3485,11004
|
|
20241021,124500,3817426680,3485,3475,3485,3475,1319
|
|
20241021,124400,3812831880,3475,3475,3475,3475,12
|
|
20241021,124300,3812790180,3460,3460,3460,3460,1
|
|
20241021,124200,3812786720,3460,3460,3460,3460,52
|
|
20241021,124100,3812606800,3465,3485,3485,3465,72
|
|
20241021,124000,3812356330,3485,3460,3485,3450,102
|
|
20241021,123900,3812003965,3465,3505,3505,3440,10011
|
|
20241021,123800,3777388615,3500,3500,3500,3500,9
|
|
20241021,123700,3777357115,3500,3500,3500,3500,343
|
|
20241021,123600,3776156615,3500,3480,3500,3480,11010
|
|
20241021,123500,3737689205,3475,3475,3475,3460,1503
|
|
20241021,123400,3732476325,3480,3490,3490,3480,2817
|
|
20241021,123300,3722651415,3490,3475,3490,3475,138
|
|
20241021,123200,3722171850,3490,3465,3490,3465,224
|
|
20241021,123100,3721390265,3490,3490,3495,3465,1734
|
|
20241021,123000,3715341885,3495,3495,3495,3495,2
|
|
20241021,122900,3715334895,3495,3490,3495,3490,528
|
|
20241021,122800,3713491855,3495,3490,3495,3490,312
|
|
20241021,122700,3712402955,3490,3490,3490,3485,318
|
|
20241021,122600,3711294315,3490,3490,3490,3475,636
|
|
20241021,122500,3709074990,3480,3480,3480,3480,139
|
|
20241021,122400,3708591270,3480,3490,3490,3480,168
|
|
20241021,122300,3708006590,3480,3480,3480,3480,3
|
|
20241021,122200,3707996150,3480,3490,3490,3480,4
|
|
20241021,122100,3707982210,3465,3485,3490,3465,1118
|
|
20241021,122000,3704087045,3485,3470,3485,3470,8752
|
|
20241021,121900,3673717305,3470,3470,3470,3465,303
|
|
20241021,121800,3672667395,3470,3465,3470,3465,3569
|
|
20241021,121700,3660293280,3470,3470,3470,3470,2
|
|
20241021,121600,3660286340,3465,3465,3470,3465,156
|
|
20241021,121500,3659745795,3470,3470,3470,3470,101
|
|
20241021,121400,3659395325,3465,3460,3470,3460,788
|
|
20241021,121300,3656665370,3460,3460,3460,3460,0
|
|
20241021,121200,3656665370,3460,3455,3460,3455,164
|
|
20241021,121100,3656098745,3455,3440,3455,3440,374
|
|
20241021,121000,3654807115,3450,3465,3465,3440,607
|
|
20241021,120900,3652717625,3440,3470,3470,3440,206
|
|
20241021,120800,3652002955,3465,3465,3465,3455,301
|
|
20241021,120700,3650960510,3465,3470,3470,3450,73
|
|
20241021,120600,3650707375,3470,3470,3470,3470,301
|
|
20241021,120500,3649662905,3470,3445,3470,3445,3821
|
|
20241021,120400,3636482665,3450,3450,3450,3450,342
|
|
20241021,120300,3635302765,3450,3475,3475,3450,3793
|
|
20241021,120200,3622210430,3475,3475,3475,3475,402
|
|
20241021,120100,3620813480,3475,3485,3485,3470,45
|
|
20241021,120000,3620657310,3485,3455,3485,3455,759
|
|
20241021,115900,3618034775,3460,3455,3460,3450,4462
|
|
20241021,115800,3602631475,3455,3465,3465,3455,2109
|
|
20241021,115700,3595334970,3465,3470,3470,3465,2162
|
|
20241021,115600,3587840760,3470,3475,3475,3470,4073
|
|
20241021,115500,3573698140,3475,3480,3480,3475,1718
|
|
20241021,115400,3567727840,3480,3480,3480,3480,2111
|
|
20241021,115300,3560381560,3485,3490,3490,3485,445
|
|
20241021,115200,3558829835,3490,3490,3490,3490,28
|
|
20241021,115100,3558732115,3495,3495,3495,3495,0
|
|
20241021,115000,3558732115,3495,3495,3495,3485,83
|
|
20241021,114900,3558442830,3485,3485,3485,3485,957
|
|
20241021,114800,3555107685,3500,3500,3500,3500,102
|
|
20241021,114700,3554750685,3500,3485,3500,3480,1710
|
|
20241021,114600,3548790930,3500,3500,3500,3500,114
|
|
20241021,114500,3548391930,3480,3490,3490,3480,3681
|
|
20241021,114400,3535559100,3510,3510,3510,3490,453
|
|
20241021,114300,3533972070,3510,3485,3510,3485,3542
|
|
20241021,114200,3521598200,3485,3520,3520,3485,6312
|
|
20241021,114100,3499547395,3520,3525,3525,3520,280
|
|
20241021,114000,3498560425,3510,3540,3540,3505,3200
|
|
20241021,113900,3487323170,3530,3530,3530,3520,955
|
|
20241021,113800,3483956795,3530,3540,3545,3530,725
|
|
20241021,113700,3481390710,3540,3540,3540,3525,1208
|
|
20241021,113600,3477114840,3540,3510,3540,3510,6252
|
|
20241021,113500,3455059495,3510,3490,3510,3490,603
|
|
20241021,113400,3452948295,3500,3500,3500,3485,678
|
|
20241021,113300,3450582585,3500,3510,3520,3500,2536
|
|
20241021,113200,3441704615,3495,3490,3510,3480,29305
|
|
20241021,113100,3339228265,3485,3480,3490,3470,7537
|
|
20241021,113000,3312991900,3485,3465,3485,3465,4977
|
|
20241021,112900,3295697450,3465,3455,3465,3450,3848
|
|
20241021,112800,3282400660,3455,3430,3455,3430,5165
|
|
20241021,112700,3264587685,3430,3430,3450,3430,3636
|
|
20241021,112600,3252057605,3430,3425,3430,3420,3832
|
|
20241021,112500,3238947000,3425,3440,3440,3425,10938
|
|
20241021,112400,3201329890,3430,3450,3455,3430,7062
|
|
20241021,112300,3177038950,3445,3425,3445,3420,4833
|
|
20241021,112200,3160436105,3430,3415,3430,3415,1620
|
|
20241021,112100,3154888725,3415,3415,3440,3410,12450
|
|
20241021,112000,3112219630,3420,3400,3420,3400,3144
|
|
20241021,111900,3101492305,3400,3355,3400,3355,8536
|
|
20241021,111800,3072687230,3355,3335,3355,3335,11
|
|
20241021,111700,3072650525,3335,3330,3355,3330,1665
|
|
20241021,111600,3067089545,3355,3330,3355,3330,1973
|
|
20241021,111500,3060485745,3330,3330,3330,3330,548
|
|
20241021,111400,3058660905,3345,3345,3345,3345,0
|
|
20241021,111300,3058660905,3345,3340,3345,3340,9
|
|
20241021,111200,3058630835,3340,3320,3340,3315,6036
|
|
20241021,111100,3038582945,3325,3320,3325,3320,1768
|
|
20241021,111000,3032705595,3320,3320,3320,3320,10
|
|
20241021,110900,3032672395,3320,3320,3320,3320,378
|
|
20241021,110800,3031417435,3320,3320,3320,3320,311
|
|
20241021,110700,3030384915,3320,3320,3325,3320,224
|
|
20241021,110600,3029641200,3320,3330,3330,3320,290
|
|
20241021,110500,3028676900,3330,3330,3330,3330,181
|
|
20241021,110400,3028074170,3340,3320,3340,3320,203
|
|
20241021,110300,3027400180,3320,3335,3345,3315,4322
|
|
20241021,110200,3012999795,3335,3315,3335,3300,609
|
|
20241021,110100,3010984975,3315,3300,3335,3290,10852
|
|
20241021,110000,2975032530,3300,3310,3310,3300,677
|
|
20241021,105900,2972796760,3315,3315,3315,3310,2325
|
|
20241021,105800,2965089970,3340,3335,3345,3335,4102
|
|
20241021,105700,2951394430,3300,3300,3305,3280,13481
|
|
20241021,105600,2906991600,3305,3320,3320,3305,4980
|
|
20241021,105500,2890499235,3320,3325,3345,3320,1458
|
|
20241021,105400,2885656140,3345,3330,3345,3320,2688
|
|
20241021,105300,2876723725,3325,3360,3360,3325,3974
|
|
20241021,105200,2863463870,3360,3365,3375,3360,589
|
|
20241021,105100,2861483485,3365,3380,3380,3350,3321
|
|
20241021,105000,2850353315,3380,3380,3380,3375,1709
|
|
20241021,104900,2844579850,3380,3370,3380,3365,6418
|
|
20241021,104800,2822981220,3365,3350,3370,3350,378
|
|
20241021,104700,2821711475,3345,3345,3355,3345,5782
|
|
20241021,104600,2802342510,3340,3330,3340,3320,1816
|
|
20241021,104500,2796286165,3330,3330,3335,3330,2888
|
|
20241021,104400,2786656840,3330,3335,3340,3310,4177
|
|
20241021,104300,2772730500,3335,3330,3345,3330,8536
|
|
20241021,104200,2744236410,3330,3260,3335,3260,13088
|
|
20241021,104100,2701208120,3260,3260,3260,3260,280
|
|
20241021,104000,2700295320,3240,3245,3245,3235,7495
|
|
20241021,103900,2676011855,3240,3250,3250,3235,7439
|
|
20241021,103800,2651893745,3245,3250,3270,3245,12236
|
|
20241021,103700,2612133255,3250,3245,3265,3240,23792
|
|
20241021,103600,2534819385,3240,3255,3255,3240,19939
|
|
20241021,103500,2470024190,3260,3290,3295,3250,20410
|
|
20241021,103400,2403476275,3285,3300,3300,3270,5276
|
|
20241021,103300,2386155720,3300,3275,3305,3275,2825
|
|
20241021,103200,2376857965,3285,3270,3285,3260,7571
|
|
20241021,103100,2352053865,3265,3290,3295,3250,33617
|
|
20241021,103000,2242062135,3295,3320,3325,3290,39551
|
|
20241021,102900,2111540675,3320,3335,3345,3310,9548
|
|
20241021,102800,2079852390,3330,3350,3360,3315,9112
|
|
20241021,102700,2049457265,3355,3405,3405,3355,24125
|
|
20241021,102600,1968097905,3425,3435,3435,3400,1487
|
|
20241021,102500,1963014660,3430,3425,3440,3410,4053
|
|
20241021,102400,1949121590,3440,3440,3440,3440,2
|
|
20241021,102300,1949114710,3440,3445,3445,3425,1268
|
|
20241021,102200,1944767625,3445,3450,3455,3425,2514
|
|
20241021,102100,1936101955,3450,3430,3450,3390,41820
|
|
20241021,102000,1793518250,3430,3435,3435,3430,1249
|
|
20241021,101900,1789234065,3445,3435,3445,3435,3504
|
|
20241021,101800,1777192760,3440,3440,3440,3435,5312
|
|
20241021,101700,1758934120,3440,3435,3440,3435,563
|
|
20241021,101600,1756997545,3440,3440,3440,3440,1887
|
|
20241021,101500,1750506265,3440,3440,3445,3440,95
|
|
20241021,101400,1750179415,3440,3445,3445,3440,536
|
|
20241021,101300,1748335500,3445,3450,3450,3445,346
|
|
20241021,101200,1747142655,3450,3440,3455,3440,1402
|
|
20241021,101100,1742307840,3435,3440,3440,3435,31
|
|
20241021,101000,1742201260,3445,3440,3445,3440,1266
|
|
20241021,100900,1737840375,3440,3430,3440,3425,1728
|
|
20241021,100800,1731912085,3435,3425,3435,3425,26
|
|
20241021,100700,1731823025,3415,3435,3435,3415,4007
|
|
20241021,100600,1718114735,3435,3450,3450,3435,478
|
|
20241021,100500,1716471990,3435,3440,3455,3435,491
|
|
20241021,100400,1714784930,3435,3450,3450,3435,803
|
|
20241021,100300,1712026080,3430,3445,3455,3430,534
|
|
20241021,100200,1710184205,3455,3450,3455,3450,1486
|
|
20241021,100100,1705053975,3425,3435,3450,3420,3425
|
|
20241021,100000,1693312005,3430,3435,3440,3430,2978
|
|
20241021,095900,1683086270,3435,3435,3435,3435,63
|
|
20241021,095800,1682869865,3430,3435,3435,3430,6569
|
|
20241021,095700,1660313875,3435,3435,3440,3435,9752
|
|
20241021,095600,1626812180,3435,3435,3440,3435,389
|
|
20241021,095500,1625475880,3440,3440,3440,3440,300
|
|
20241021,095400,1624443880,3435,3455,3455,3435,7812
|
|
20241021,095300,1597553705,3450,3470,3470,3450,1156
|
|
20241021,095200,1593557080,3470,3480,3480,3445,5883
|
|
20241021,095100,1573267245,3450,3465,3465,3450,9328
|
|
20241021,095000,1541061915,3465,3470,3475,3465,1640
|
|
20241021,094900,1535377305,3465,3475,3485,3465,4643
|
|
20241021,094800,1519267335,3475,3475,3475,3475,1295
|
|
20241021,094700,1514767210,3475,3480,3480,3475,1122
|
|
20241021,094600,1510864305,3480,3480,3480,3480,2738
|
|
20241021,094500,1501336065,3480,3475,3480,3475,1754
|
|
20241021,094400,1495240910,3470,3465,3470,3455,8440
|
|
20241021,094300,1466020855,3465,3470,3470,3465,563
|
|
20241021,094200,1464069545,3470,3475,3475,3465,1238
|
|
20241021,094100,1459774520,3475,3480,3480,3470,757
|
|
20241021,094000,1457147235,3470,3465,3485,3465,2005
|
|
20241021,093900,1450199850,3470,3475,3485,3470,2738
|
|
20241021,093800,1440692880,3460,3500,3500,3460,1502
|
|
20241021,093700,1435479480,3500,3515,3515,3470,1885
|
|
20241021,093600,1428914790,3520,3515,3520,3480,10084
|
|
20241021,093500,1393780765,3515,3525,3530,3515,685
|
|
20241021,093400,1391369390,3540,3505,3540,3500,1747
|
|
20241021,093300,1385249115,3505,3505,3505,3505,30
|
|
20241021,093200,1385143965,3500,3535,3540,3495,405
|
|
20241021,093100,1383720910,3555,3535,3555,3535,7669
|
|
20241021,093000,1356465325,3535,3535,3540,3525,10747
|
|
20241021,092900,1318536795,3540,3555,3555,3540,473
|
|
20241021,092800,1316861210,3555,3560,3560,3545,1235
|
|
20241021,092700,1312469650,3560,3550,3560,3480,15503
|
|
20241021,092600,1257997075,3545,3540,3550,3540,2977
|
|
20241021,092500,1247453095,3540,3505,3540,3500,1822
|
|
20241021,092400,1241038415,3505,3520,3525,3500,3537
|
|
20241021,092300,1228629790,3505,3500,3525,3500,3161
|
|
20241021,092200,1217528135,3525,3530,3535,3500,1477
|
|
20241021,092100,1212320670,3525,3485,3530,3485,5601
|
|
20241021,092000,1192682655,3475,3475,3480,3475,2629
|
|
20241021,091900,1183542280,3460,3460,3460,3460,154
|
|
20241021,091800,1183009440,3460,3480,3480,3450,1021
|
|
20241021,091700,1179476625,3485,3440,3485,3440,6619
|
|
20241021,091600,1156633700,3440,3440,3460,3435,2771
|
|
20241021,091500,1147101840,3440,3465,3470,3440,36687
|
|
20241021,091400,1020496450,3455,3465,3495,3455,6627
|
|
20241021,091300,997545165,3465,3470,3470,3455,4043
|
|
20241021,091200,983543720,3470,3475,3500,3470,5649
|
|
20241021,091100,963918325,3475,3490,3495,3470,9484
|
|
20241021,091000,930913075,3490,3510,3510,3485,6780
|
|
20241021,090900,907226955,3510,3545,3545,3510,3032
|
|
20241021,090800,896544225,3540,3540,3550,3530,2080
|
|
20241021,090700,889180530,3530,3540,3540,3530,1989
|
|
20241021,090600,882150370,3500,3540,3545,3500,23335
|
|
20241021,090500,799979975,3540,3560,3560,3525,27607
|
|
20241021,090400,701885920,3560,3520,3570,3510,17551
|
|
20241021,090300,639509925,3520,3510,3600,3475,42338
|
|
20241021,090200,489980785,3500,3470,3500,3430,141108
|
|
20241021,090100,0,4015,4015,4015,4015,0
|
|
20241021,090000,0,4015,4015,4015,4015,0
|