667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,200400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,200300,7318938920,2890,2890,2890,2890,0
|
|
20241021,200200,7318938920,2890,2890,2890,2890,0
|
|
20241021,200100,7318938920,2890,2890,2890,2890,0
|
|
20241021,200000,7318938920,2890,2890,2890,2890,0
|
|
20241021,195900,7318938920,2890,2890,2890,2890,0
|
|
20241021,195800,7318938920,2890,2890,2890,2890,0
|
|
20241021,195700,7318938920,2890,2890,2890,2890,0
|
|
20241021,195600,7318938920,2890,2890,2890,2890,0
|
|
20241021,195500,7318938920,2890,2890,2890,2890,0
|
|
20241021,195400,7318938920,2890,2890,2890,2890,0
|
|
20241021,195300,7318938920,2890,2890,2890,2890,0
|
|
20241021,195200,7318938920,2890,2890,2890,2890,0
|
|
20241021,195100,7318938920,2890,2890,2890,2890,0
|
|
20241021,195000,7318938920,2890,2890,2890,2890,0
|
|
20241021,194900,7318938920,2890,2890,2890,2890,0
|
|
20241021,194800,7318938920,2890,2890,2890,2890,0
|
|
20241021,194700,7318938920,2890,2890,2890,2890,0
|
|
20241021,194600,7318938920,2890,2890,2890,2890,0
|
|
20241021,194500,7318938920,2890,2890,2890,2890,0
|
|
20241021,194400,7318938920,2890,2890,2890,2890,0
|
|
20241021,194300,7318938920,2890,2890,2890,2890,0
|
|
20241021,194200,7318938920,2890,2890,2890,2890,0
|
|
20241021,194100,7318938920,2890,2890,2890,2890,0
|
|
20241021,194000,7318938920,2890,2890,2890,2890,0
|
|
20241021,193900,7318938920,2890,2890,2890,2890,0
|
|
20241021,193800,7318938920,2890,2890,2890,2890,0
|
|
20241021,193700,7318938920,2890,2890,2890,2890,0
|
|
20241021,193600,7318938920,2890,2890,2890,2890,0
|
|
20241021,193500,7318938920,2890,2890,2890,2890,0
|
|
20241021,193400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,193300,7318938920,2890,2890,2890,2890,0
|
|
20241021,193200,7318938920,2890,2890,2890,2890,0
|
|
20241021,193100,7318938920,2890,2890,2890,2890,0
|
|
20241021,193000,7318938920,2890,2890,2890,2890,0
|
|
20241021,192900,7318938920,2890,2890,2890,2890,0
|
|
20241021,192800,7318938920,2890,2890,2890,2890,0
|
|
20241021,192700,7318938920,2890,2890,2890,2890,0
|
|
20241021,192600,7318938920,2890,2890,2890,2890,0
|
|
20241021,192500,7318938920,2890,2890,2890,2890,0
|
|
20241021,192400,7318938920,2890,2890,2890,2890,0
|
|
20241021,192300,7318938920,2890,2890,2890,2890,0
|
|
20241021,192200,7318938920,2890,2890,2890,2890,0
|
|
20241021,192100,7318938920,2890,2890,2890,2890,0
|
|
20241021,192000,7318938920,2890,2890,2890,2890,0
|
|
20241021,191900,7318938920,2890,2890,2890,2890,0
|
|
20241021,191800,7318938920,2890,2890,2890,2890,0
|
|
20241021,191700,7318938920,2890,2890,2890,2890,0
|
|
20241021,191600,7318938920,2890,2890,2890,2890,0
|
|
20241021,191500,7318938920,2890,2890,2890,2890,0
|
|
20241021,191400,7318938920,2890,2890,2890,2890,0
|
|
20241021,191300,7318938920,2890,2890,2890,2890,0
|
|
20241021,191200,7318938920,2890,2890,2890,2890,0
|
|
20241021,191100,7318938920,2890,2890,2890,2890,0
|
|
20241021,191000,7318938920,2890,2890,2890,2890,0
|
|
20241021,190900,7318938920,2890,2890,2890,2890,0
|
|
20241021,190800,7318938920,2890,2890,2890,2890,0
|
|
20241021,190700,7318938920,2890,2890,2890,2890,0
|
|
20241021,190600,7318938920,2890,2890,2890,2890,0
|
|
20241021,190500,7318938920,2890,2890,2890,2890,0
|
|
20241021,190400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,190300,7318938920,2890,2890,2890,2890,0
|
|
20241021,190200,7318938920,2890,2890,2890,2890,0
|
|
20241021,190100,7318938920,2890,2890,2890,2890,0
|
|
20241021,190000,7318938920,2890,2890,2890,2890,0
|
|
20241021,185900,7318938920,2890,2890,2890,2890,0
|
|
20241021,185800,7318938920,2890,2890,2890,2890,0
|
|
20241021,185700,7318938920,2890,2890,2890,2890,0
|
|
20241021,185600,7318938920,2890,2890,2890,2890,0
|
|
20241021,185500,7318938920,2890,2890,2890,2890,0
|
|
20241021,185400,7318938920,2890,2890,2890,2890,0
|
|
20241021,185300,7318938920,2890,2890,2890,2890,0
|
|
20241021,185200,7318938920,2890,2890,2890,2890,0
|
|
20241021,185100,7318938920,2890,2890,2890,2890,0
|
|
20241021,185000,7318938920,2890,2890,2890,2890,0
|
|
20241021,184900,7318938920,2890,2890,2890,2890,0
|
|
20241021,184800,7318938920,2890,2890,2890,2890,0
|
|
20241021,184700,7318938920,2890,2890,2890,2890,0
|
|
20241021,184600,7318938920,2890,2890,2890,2890,0
|
|
20241021,184500,7318938920,2890,2890,2890,2890,0
|
|
20241021,184400,7318938920,2890,2890,2890,2890,0
|
|
20241021,184300,7318938920,2890,2890,2890,2890,0
|
|
20241021,184200,7318938920,2890,2890,2890,2890,0
|
|
20241021,184100,7318938920,2890,2890,2890,2890,0
|
|
20241021,184000,7318938920,2890,2890,2890,2890,0
|
|
20241021,183900,7318938920,2890,2890,2890,2890,0
|
|
20241021,183800,7318938920,2890,2890,2890,2890,0
|
|
20241021,183700,7318938920,2890,2890,2890,2890,0
|
|
20241021,183600,7318938920,2890,2890,2890,2890,0
|
|
20241021,183500,7318938920,2890,2890,2890,2890,0
|
|
20241021,183400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,183300,7318938920,2890,2890,2890,2890,0
|
|
20241021,183200,7318938920,2890,2890,2890,2890,0
|
|
20241021,183100,7318938920,2890,2890,2890,2890,0
|
|
20241021,183000,7318938920,2890,2890,2890,2890,0
|
|
20241021,182900,7318938920,2890,2890,2890,2890,0
|
|
20241021,182800,7318938920,2890,2890,2890,2890,0
|
|
20241021,182700,7318938920,2890,2890,2890,2890,0
|
|
20241021,182600,7318938920,2890,2890,2890,2890,0
|
|
20241021,182500,7318938920,2890,2890,2890,2890,0
|
|
20241021,182400,7318938920,2890,2890,2890,2890,0
|
|
20241021,182300,7318938920,2890,2890,2890,2890,0
|
|
20241021,182200,7318938920,2890,2890,2890,2890,0
|
|
20241021,182100,7318938920,2890,2890,2890,2890,0
|
|
20241021,182000,7318938920,2890,2890,2890,2890,0
|
|
20241021,181900,7318938920,2890,2890,2890,2890,0
|
|
20241021,181800,7318938920,2890,2890,2890,2890,0
|
|
20241021,181700,7318938920,2890,2890,2890,2890,0
|
|
20241021,181600,7318938920,2890,2890,2890,2890,0
|
|
20241021,181500,7318938920,2890,2890,2890,2890,0
|
|
20241021,181400,7318938920,2890,2890,2890,2890,0
|
|
20241021,181300,7318938920,2890,2890,2890,2890,0
|
|
20241021,181200,7318938920,2890,2890,2890,2890,0
|
|
20241021,181100,7318938920,2890,2890,2890,2890,0
|
|
20241021,181000,7318938920,2890,2890,2890,2890,0
|
|
20241021,180900,7318938920,2890,2890,2890,2890,0
|
|
20241021,180800,7318938920,2890,2890,2890,2890,0
|
|
20241021,180700,7318938920,2890,2890,2890,2890,0
|
|
20241021,180600,7318938920,2890,2890,2890,2890,0
|
|
20241021,180500,7318938920,2890,2890,2890,2890,0
|
|
20241021,180400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,180300,7318938920,2890,2890,2890,2890,0
|
|
20241021,180200,7318938920,2890,2890,2890,2890,0
|
|
20241021,180100,7318938920,2890,2890,2890,2890,0
|
|
20241021,180000,7318938920,2890,2890,2890,2890,0
|
|
20241021,175900,7318938920,2890,2890,2890,2890,0
|
|
20241021,175800,7318938920,2890,2890,2890,2890,0
|
|
20241021,175700,7318938920,2890,2890,2890,2890,0
|
|
20241021,175600,7318938920,2890,2890,2890,2890,0
|
|
20241021,175500,7318938920,2890,2890,2890,2890,0
|
|
20241021,175400,7318938920,2890,2890,2890,2890,0
|
|
20241021,175300,7318938920,2890,2890,2890,2890,0
|
|
20241021,175200,7318938920,2890,2890,2890,2890,0
|
|
20241021,175100,7318938920,2890,2890,2890,2890,0
|
|
20241021,175000,7318938920,2890,2890,2890,2890,0
|
|
20241021,174900,7318938920,2890,2890,2890,2890,0
|
|
20241021,174800,7318938920,2890,2890,2890,2890,0
|
|
20241021,174700,7318938920,2890,2890,2890,2890,0
|
|
20241021,174600,7318938920,2890,2890,2890,2890,0
|
|
20241021,174500,7318938920,2890,2890,2890,2890,0
|
|
20241021,174400,7318938920,2890,2890,2890,2890,0
|
|
20241021,174300,7318938920,2890,2890,2890,2890,0
|
|
20241021,174200,7318938920,2890,2890,2890,2890,0
|
|
20241021,174100,7318938920,2890,2890,2890,2890,0
|
|
20241021,174000,7318938920,2890,2890,2890,2890,0
|
|
20241021,173900,7318938920,2890,2890,2890,2890,0
|
|
20241021,173800,7318938920,2890,2890,2890,2890,0
|
|
20241021,173700,7318938920,2890,2890,2890,2890,0
|
|
20241021,173600,7318938920,2890,2890,2890,2890,0
|
|
20241021,173500,7318938920,2890,2890,2890,2890,0
|
|
20241021,173400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,173300,7318938920,2890,2890,2890,2890,0
|
|
20241021,173200,7318938920,2890,2890,2890,2890,0
|
|
20241021,173100,7318938920,2890,2890,2890,2890,0
|
|
20241021,173000,7318938920,2890,2890,2890,2890,0
|
|
20241021,172900,7318938920,2890,2890,2890,2890,0
|
|
20241021,172800,7318938920,2890,2890,2890,2890,0
|
|
20241021,172700,7318938920,2890,2890,2890,2890,0
|
|
20241021,172600,7318938920,2890,2890,2890,2890,0
|
|
20241021,172500,7318938920,2890,2890,2890,2890,0
|
|
20241021,172400,7318938920,2890,2890,2890,2890,0
|
|
20241021,172300,7318938920,2890,2890,2890,2890,0
|
|
20241021,172200,7318938920,2890,2890,2890,2890,0
|
|
20241021,172100,7318938920,2890,2890,2890,2890,0
|
|
20241021,172000,7318938920,2890,2890,2890,2890,0
|
|
20241021,171900,7318938920,2890,2890,2890,2890,0
|
|
20241021,171800,7318938920,2890,2890,2890,2890,0
|
|
20241021,171700,7318938920,2890,2890,2890,2890,0
|
|
20241021,171600,7318938920,2890,2890,2890,2890,0
|
|
20241021,171500,7318938920,2890,2890,2890,2890,0
|
|
20241021,171400,7318938920,2890,2890,2890,2890,0
|
|
20241021,171300,7318938920,2890,2890,2890,2890,0
|
|
20241021,171200,7318938920,2890,2890,2890,2890,0
|
|
20241021,171100,7318938920,2890,2890,2890,2890,0
|
|
20241021,171000,7318938920,2890,2890,2890,2890,0
|
|
20241021,170900,7318938920,2890,2890,2890,2890,0
|
|
20241021,170800,7318938920,2890,2890,2890,2890,0
|
|
20241021,170700,7318938920,2890,2890,2890,2890,0
|
|
20241021,170600,7318938920,2890,2890,2890,2890,0
|
|
20241021,170500,7318938920,2890,2890,2890,2890,0
|
|
20241021,170400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,170300,7318938920,2890,2890,2890,2890,0
|
|
20241021,170200,7318938920,2890,2890,2890,2890,0
|
|
20241021,170100,7318938920,2890,2890,2890,2890,0
|
|
20241021,170000,7318938920,2890,2890,2890,2890,0
|
|
20241021,165900,7318938920,2890,2890,2890,2890,0
|
|
20241021,165800,7318938920,2890,2890,2890,2890,0
|
|
20241021,165700,7318938920,2890,2890,2890,2890,0
|
|
20241021,165600,7318938920,2890,2890,2890,2890,0
|
|
20241021,165500,7318938920,2890,2890,2890,2890,0
|
|
20241021,165400,7318938920,2890,2890,2890,2890,0
|
|
20241021,165300,7318938920,2890,2890,2890,2890,0
|
|
20241021,165200,7318938920,2890,2890,2890,2890,0
|
|
20241021,165100,7318938920,2890,2890,2890,2890,0
|
|
20241021,165000,7318938920,2890,2890,2890,2890,0
|
|
20241021,164900,7318938920,2890,2890,2890,2890,0
|
|
20241021,164800,7318938920,2890,2890,2890,2890,0
|
|
20241021,164700,7318938920,2890,2890,2890,2890,0
|
|
20241021,164600,7318938920,2890,2890,2890,2890,0
|
|
20241021,164500,7318938920,2890,2890,2890,2890,0
|
|
20241021,164400,7318938920,2890,2890,2890,2890,0
|
|
20241021,164300,7318938920,2890,2890,2890,2890,0
|
|
20241021,164200,7318938920,2890,2890,2890,2890,0
|
|
20241021,164100,7318938920,2890,2890,2890,2890,0
|
|
20241021,164000,7318938920,2890,2890,2890,2890,0
|
|
20241021,163900,7318938920,2890,2890,2890,2890,0
|
|
20241021,163800,7318938920,2890,2890,2890,2890,0
|
|
20241021,163700,7318938920,2890,2890,2890,2890,0
|
|
20241021,163600,7318938920,2890,2890,2890,2890,0
|
|
20241021,163500,7318938920,2890,2890,2890,2890,0
|
|
20241021,163400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,163300,7318938920,2890,2890,2890,2890,0
|
|
20241021,163200,7318938920,2890,2890,2890,2890,0
|
|
20241021,163100,7318938920,2890,2890,2890,2890,0
|
|
20241021,163000,7318938920,2890,2890,2890,2890,0
|
|
20241021,162900,7318938920,2890,2890,2890,2890,0
|
|
20241021,162800,7318938920,2890,2890,2890,2890,0
|
|
20241021,162700,7318938920,2890,2890,2890,2890,0
|
|
20241021,162600,7318938920,2890,2890,2890,2890,0
|
|
20241021,162500,7318938920,2890,2890,2890,2890,0
|
|
20241021,162400,7318938920,2890,2890,2890,2890,0
|
|
20241021,162300,7318938920,2890,2890,2890,2890,0
|
|
20241021,162200,7318938920,2890,2890,2890,2890,0
|
|
20241021,162100,7318938920,2890,2890,2890,2890,0
|
|
20241021,162000,7318938920,2890,2890,2890,2890,0
|
|
20241021,161900,7318938920,2890,2890,2890,2890,0
|
|
20241021,161800,7318938920,2890,2890,2890,2890,0
|
|
20241021,161700,7318938920,2890,2890,2890,2890,0
|
|
20241021,161600,7318938920,2890,2890,2890,2890,0
|
|
20241021,161500,7318938920,2890,2890,2890,2890,0
|
|
20241021,161400,7318938920,2890,2890,2890,2890,0
|
|
20241021,161300,7318938920,2890,2890,2890,2890,0
|
|
20241021,161200,7318938920,2890,2890,2890,2890,0
|
|
20241021,161100,7318938920,2890,2890,2890,2890,0
|
|
20241021,161000,7318938920,2890,2890,2890,2890,0
|
|
20241021,160900,7318938920,2890,2890,2890,2890,0
|
|
20241021,160800,7318938920,2890,2890,2890,2890,0
|
|
20241021,160700,7318938920,2890,2890,2890,2890,0
|
|
20241021,160600,7318938920,2890,2890,2890,2890,0
|
|
20241021,160500,7318938920,2890,2890,2890,2890,0
|
|
20241021,160400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,160300,7318938920,2890,2890,2890,2890,0
|
|
20241021,160200,7318938920,2890,2890,2890,2890,0
|
|
20241021,160100,7318938920,2890,2890,2890,2890,0
|
|
20241021,160000,7318938920,2890,2890,2890,2890,0
|
|
20241021,155900,7318938920,2890,2890,2890,2890,0
|
|
20241021,155800,7318938920,2890,2890,2890,2890,0
|
|
20241021,155700,7318938920,2890,2890,2890,2890,0
|
|
20241021,155600,7318938920,2890,2890,2890,2890,0
|
|
20241021,155500,7318938920,2890,2890,2890,2890,0
|
|
20241021,155400,7318938920,2890,2890,2890,2890,0
|
|
20241021,155300,7318938920,2890,2890,2890,2890,0
|
|
20241021,155200,7318938920,2890,2890,2890,2890,0
|
|
20241021,155100,7318938920,2890,2890,2890,2890,0
|
|
20241021,155000,7318938920,2890,2890,2890,2890,0
|
|
20241021,154900,7318938920,2890,2890,2890,2890,0
|
|
20241021,154800,7318938920,2890,2890,2890,2890,0
|
|
20241021,154700,7318938920,2890,2890,2890,2890,0
|
|
20241021,154600,7318938920,2890,2890,2890,2890,0
|
|
20241021,154500,7318938920,2890,2890,2890,2890,0
|
|
20241021,154400,7318938920,2890,2890,2890,2890,0
|
|
20241021,154300,7318938920,2890,2890,2890,2890,0
|
|
20241021,154200,7318938920,2890,2890,2890,2890,0
|
|
20241021,154100,7318938920,2890,2890,2890,2890,0
|
|
20241021,154000,7318938920,2890,2890,2890,2890,0
|
|
20241021,153900,7318938920,2890,2890,2890,2890,0
|
|
20241021,153800,7318938920,2890,2890,2890,2890,0
|
|
20241021,153700,7318938920,2890,2890,2890,2890,0
|
|
20241021,153600,7318938920,2890,2890,2890,2890,0
|
|
20241021,153500,7318938920,2890,2890,2890,2890,0
|
|
20241021,153400,7318938920,2890,2890,2890,2890,32232
|
|
20241021,153300,7318938920,2890,2890,2890,2890,0
|
|
20241021,153200,7318938920,2890,2890,2890,2890,0
|
|
20241021,153100,7318938920,2890,2890,2890,2890,0
|
|
20241021,153000,7318938920,2890,2890,2890,2890,32232
|
|
20241021,152900,7225788440,2885,2885,2885,2885,0
|
|
20241021,152800,7225788440,2885,2885,2885,2885,0
|
|
20241021,152700,7225788440,2885,2885,2885,2885,0
|
|
20241021,152600,7225788440,2885,2885,2885,2885,0
|
|
20241021,152500,7225788440,2885,2885,2885,2885,0
|
|
20241021,152400,7225788440,2885,2885,2885,2885,0
|
|
20241021,152300,7225788440,2885,2885,2885,2885,0
|
|
20241021,152200,7225788440,2885,2885,2885,2885,0
|
|
20241021,152100,7225788440,2885,2885,2885,2885,0
|
|
20241021,152000,7225788440,2885,2885,2885,2885,0
|
|
20241021,151900,7225788440,2885,2890,2890,2885,8760
|
|
20241021,151800,7200510230,2890,2890,2890,2885,6401
|
|
20241021,151700,7182043020,2885,2885,2890,2885,3029
|
|
20241021,151600,7173304090,2885,2890,2890,2885,232
|
|
20241021,151500,7172634350,2890,2885,2895,2885,4534
|
|
20241021,151400,7159529845,2890,2890,2895,2885,2180
|
|
20241021,151300,7153228870,2890,2885,2890,2885,12062
|
|
20241021,151200,7118418760,2890,2885,2890,2885,7715
|
|
20241021,151100,7096122975,2885,2885,2890,2885,1102
|
|
20241021,151000,7092943665,2885,2890,2890,2885,2142
|
|
20241021,150900,7086757525,2890,2890,2895,2890,5205
|
|
20241021,150800,7071713570,2890,2890,2895,2890,9470
|
|
20241021,150700,7044345240,2890,2895,2895,2890,578
|
|
20241021,150600,7042674035,2890,2890,2895,2890,1814
|
|
20241021,150500,7037427575,2890,2895,2895,2890,8973
|
|
20241021,150400,7011491365,2890,2895,2895,2890,12410
|
|
20241021,150300,6975625900,2890,2890,2895,2890,763
|
|
20241021,150200,6973417245,2890,2890,2895,2890,4263
|
|
20241021,150100,6961097170,2890,2890,2895,2890,7129
|
|
20241021,150000,6940463620,2890,2895,2895,2890,3511
|
|
20241021,145900,6930300780,2890,2890,2895,2890,1310
|
|
20241021,145800,6926509315,2895,2890,2895,2885,5886
|
|
20241021,145700,6909490305,2890,2890,2895,2890,3341
|
|
20241021,145600,6899833070,2895,2890,2895,2890,1449
|
|
20241021,145500,6895644785,2895,2895,2895,2890,1289
|
|
20241021,145400,6891916760,2890,2895,2895,2890,4012
|
|
20241021,145300,6880318605,2890,2895,2895,2890,74
|
|
20241021,145200,6880104395,2890,2900,2900,2890,3401
|
|
20241021,145100,6870261380,2900,2890,2900,2890,6741
|
|
20241021,145000,6850745120,2890,2885,2890,2885,1622
|
|
20241021,144900,6846058550,2885,2900,2900,2885,7164
|
|
20241021,144800,6825325335,2895,2900,2900,2890,951
|
|
20241021,144700,6822568605,2895,2895,2895,2890,7147
|
|
20241021,144600,6801899045,2890,2890,2895,2890,1386
|
|
20241021,144500,6797890615,2890,2895,2895,2890,769
|
|
20241021,144400,6795664370,2895,2890,2895,2890,3752
|
|
20241021,144300,6784817395,2895,2890,2895,2890,1516
|
|
20241021,144200,6780428930,2890,2885,2890,2885,2294
|
|
20241021,144100,6773800630,2890,2885,2890,2885,1971
|
|
20241021,144000,6768108205,2885,2885,2895,2885,321
|
|
20241021,143900,6767181475,2885,2885,2890,2885,801
|
|
20241021,143800,6764867630,2885,2885,2890,2885,222
|
|
20241021,143700,6764226655,2885,2885,2890,2885,13332
|
|
20241021,143600,6725763340,2885,2890,2895,2885,41059
|
|
20241021,143500,6607184870,2890,2900,2900,2890,172
|
|
20241021,143400,6606687110,2895,2895,2895,2890,861
|
|
20241021,143300,6604196300,2895,2900,2900,2895,2105
|
|
20241021,143200,6598100125,2895,2900,2900,2895,1138
|
|
20241021,143100,6594802090,2900,2895,2900,2890,1342
|
|
20241021,143000,6590917005,2895,2890,2895,2890,1058
|
|
20241021,142900,6587854105,2890,2890,2895,2890,93
|
|
20241021,142800,6587584895,2890,2895,2900,2890,1447
|
|
20241021,142700,6583395685,2900,2895,2900,2890,955
|
|
20241021,142600,6580631645,2895,2895,2900,2890,1276
|
|
20241021,142500,6576937630,2900,2900,2900,2895,339
|
|
20241021,142400,6575955540,2895,2895,2900,2895,5197
|
|
20241021,142300,6560908235,2900,2895,2900,2895,905
|
|
20241021,142200,6558287905,2900,2895,2900,2895,1208
|
|
20241021,142100,6554790395,2900,2900,2900,2895,809
|
|
20241021,142000,6552446530,2900,2895,2900,2895,1294
|
|
20241021,141900,6548695010,2895,2895,2900,2895,16773
|
|
20241021,141800,6500136835,2900,2900,2900,2900,901
|
|
20241021,141700,6497523935,2895,2900,2900,2895,1271
|
|
20241021,141600,6493843245,2900,2900,2900,2900,975
|
|
20241021,141500,6491015745,2900,2905,2905,2895,16478
|
|
20241021,141400,6443252640,2905,2905,2905,2900,98
|
|
20241021,141300,6442967960,2900,2905,2905,2900,466
|
|
20241021,141200,6441615890,2905,2905,2910,2905,862
|
|
20241021,141100,6439111275,2900,2910,2910,2900,214
|
|
20241021,141000,6438489905,2910,2910,2910,2910,193
|
|
20241021,140900,6437928275,2900,2905,2910,2900,1433
|
|
20241021,140800,6433766055,2900,2905,2905,2900,135
|
|
20241021,140700,6433374085,2905,2900,2905,2900,2426
|
|
20241021,140600,6426328060,2905,2900,2910,2900,2832
|
|
20241021,140500,6418100620,2905,2905,2905,2900,1174
|
|
20241021,140400,6414691655,2905,2905,2905,2900,1455
|
|
20241021,140300,6410464885,2905,2905,2905,2900,2416
|
|
20241021,140200,6403450415,2900,2900,2905,2900,1491
|
|
20241021,140100,6399126430,2905,2905,2905,2900,2841
|
|
20241021,140000,6390873330,2910,2905,2910,2900,825
|
|
20241021,135900,6388477715,2905,2905,2905,2905,901
|
|
20241021,135800,6385860310,2905,2905,2905,2900,2424
|
|
20241021,135700,6378820980,2905,2905,2905,2900,367
|
|
20241021,135600,6377754930,2900,2905,2905,2900,32607
|
|
20241021,135500,6283188960,2900,2900,2905,2900,273
|
|
20241021,135400,6282396855,2900,2905,2905,2900,419
|
|
20241021,135300,6281179940,2900,2905,2905,2900,1035
|
|
20241021,135200,6278173905,2900,2900,2900,2900,5068
|
|
20241021,135100,6263476705,2905,2905,2905,2900,582
|
|
20241021,135000,6261786180,2905,2910,2910,2900,1010
|
|
20241021,134900,6258857120,2910,2905,2910,2905,398
|
|
20241021,134800,6257700205,2900,2900,2905,2900,782
|
|
20241021,134700,6255430645,2905,2905,2905,2900,239
|
|
20241021,134600,6254736360,2905,2905,2910,2895,40596
|
|
20241021,134500,6136948560,2905,2910,2910,2905,2086
|
|
20241021,134400,6130886470,2910,2910,2910,2905,505
|
|
20241021,134300,6129419430,2905,2905,2910,2905,2117
|
|
20241021,134200,6123259125,2910,2905,2910,2905,725
|
|
20241021,134100,6121149450,2905,2900,2905,2900,1358
|
|
20241021,134000,6117205085,2900,2905,2905,2900,3555
|
|
20241021,133900,6106894250,2905,2905,2910,2905,5641
|
|
20241021,133800,6090505325,2905,2910,2910,2905,2477
|
|
20241021,133700,6083309305,2905,2910,2910,2905,6187
|
|
20241021,133600,6065334735,2910,2905,2910,2905,1006
|
|
20241021,133500,6062407825,2910,2905,2910,2905,1808
|
|
20241021,133400,6057148080,2910,2905,2910,2905,3465
|
|
20241021,133300,6047080960,2905,2905,2910,2905,7018
|
|
20241021,133200,6026691905,2905,2910,2910,2905,2239
|
|
20241021,133100,6020187095,2905,2910,2910,2905,1083
|
|
20241021,133000,6017040565,2910,2910,2910,2910,415
|
|
20241021,132900,6015832915,2910,2910,2910,2905,3973
|
|
20241021,132800,6004288245,2905,2905,2910,2905,2900
|
|
20241021,132700,5995853400,2905,2910,2910,2905,1242
|
|
20241021,132600,5992243955,2910,2905,2910,2905,9288
|
|
20241021,132500,5965254970,2910,2905,2910,2905,1412
|
|
20241021,132400,5961148555,2910,2905,2910,2905,2421
|
|
20241021,132300,5954103575,2905,2900,2905,2900,10324
|
|
20241021,132200,5924112470,2905,2900,2905,2900,2660
|
|
20241021,132100,5916398070,2900,2895,2900,2895,2555
|
|
20241021,132000,5908992795,2895,2895,2900,2895,901
|
|
20241021,131900,5906381230,2900,2895,2900,2895,170
|
|
20241021,131800,5905888330,2900,2895,2900,2895,898
|
|
20241021,131700,5903286635,2900,2900,2900,2900,87
|
|
20241021,131600,5903034335,2895,2895,2900,2895,3180
|
|
20241021,131500,5893828230,2895,2895,2900,2895,2515
|
|
20241021,131400,5886545550,2895,2900,2900,2895,219
|
|
20241021,131300,5885911090,2895,2900,2900,2895,1214
|
|
20241021,131200,5882395720,2900,2900,2905,2890,10009
|
|
20241021,131100,5853423860,2895,2900,2900,2895,5968
|
|
20241021,131000,5836134310,2895,2900,2900,2895,576
|
|
20241021,130900,5834463925,2900,2895,2900,2895,1108
|
|
20241021,130800,5831250835,2895,2900,2900,2895,3275
|
|
20241021,130700,5821765050,2900,2905,2905,2900,9887
|
|
20241021,130600,5793088460,2905,2905,2905,2900,1854
|
|
20241021,130500,5787702760,2905,2905,2905,2900,1301
|
|
20241021,130400,5783925705,2900,2905,2905,2900,1642
|
|
20241021,130300,5779155705,2905,2905,2910,2905,1261
|
|
20241021,130200,5775491400,2905,2900,2905,2900,5170
|
|
20241021,130100,5760482555,2905,2905,2905,2900,2694
|
|
20241021,130000,5752657750,2905,2900,2905,2900,374
|
|
20241021,125900,5751571340,2905,2910,2910,2905,11911
|
|
20241021,125800,5716967900,2910,2910,2910,2905,466
|
|
20241021,125700,5715612000,2910,2910,2915,2905,11229
|
|
20241021,125600,5682934300,2910,2910,2910,2905,1718
|
|
20241021,125500,5677939925,2910,2910,2910,2905,5437
|
|
20241021,125400,5662118265,2905,2910,2910,2900,7141
|
|
20241021,125300,5641347075,2910,2910,2910,2905,596
|
|
20241021,125200,5639612725,2910,2910,2910,2905,8153
|
|
20241021,125100,5615927910,2910,2910,2910,2905,1455
|
|
20241021,125000,5611697365,2910,2910,2915,2905,7165
|
|
20241021,124900,5590877060,2910,2910,2915,2905,693
|
|
20241021,124800,5588860410,2910,2915,2915,2905,2947
|
|
20241021,124700,5580278720,2915,2905,2915,2905,29564
|
|
20241021,124600,5494247155,2905,2905,2910,2905,1738
|
|
20241021,124500,5489196425,2905,2905,2905,2905,2702
|
|
20241021,124400,5481347115,2900,2905,2905,2900,621
|
|
20241021,124300,5479544365,2905,2905,2905,2900,2096
|
|
20241021,124200,5473455745,2905,2905,2905,2905,1366
|
|
20241021,124100,5469487515,2905,2900,2905,2900,3621
|
|
20241021,124000,5458970020,2900,2900,2905,2900,7785
|
|
20241021,123900,5436384890,2900,2905,2910,2900,2555
|
|
20241021,123800,5428955605,2905,2900,2905,2900,3491
|
|
20241021,123700,5418824250,2905,2905,2905,2900,1172
|
|
20241021,123600,5415420100,2905,2905,2905,2900,2745
|
|
20241021,123500,5407447795,2905,2900,2905,2900,10131
|
|
20241021,123400,5378052065,2900,2905,2905,2900,71
|
|
20241021,123300,5377845825,2905,2905,2905,2900,2003
|
|
20241021,123200,5372027160,2900,2905,2910,2900,2940
|
|
20241021,123100,5363496455,2905,2910,2910,2900,12353
|
|
20241021,123000,5327589985,2910,2900,2910,2900,31242
|
|
20241021,122900,5236870050,2900,2900,2900,2900,1029
|
|
20241021,122800,5233885950,2900,2900,2900,2900,2142
|
|
20241021,122700,5227674150,2900,2900,2900,2895,7807
|
|
20241021,122600,5205033855,2900,2900,2900,2895,4924
|
|
20241021,122500,5190778105,2900,2900,2900,2895,138
|
|
20241021,122400,5190377915,2900,2900,2900,2900,459
|
|
20241021,122300,5189046815,2900,2900,2900,2895,589
|
|
20241021,122200,5187338720,2895,2900,2900,2895,136
|
|
20241021,122100,5186944425,2900,2900,2900,2895,443
|
|
20241021,122000,5185659875,2900,2900,2900,2900,415
|
|
20241021,121900,5184456375,2900,2905,2905,2900,27692
|
|
20241021,121800,5104124070,2905,2905,2905,2900,1035
|
|
20241021,121700,5101117505,2905,2900,2905,2900,319
|
|
20241021,121600,5100190820,2900,2905,2905,2900,178
|
|
20241021,121500,5099673985,2905,2905,2905,2900,867
|
|
20241021,121400,5097158230,2900,2900,2905,2900,4515
|
|
20241021,121300,5084064155,2900,2900,2905,2900,689
|
|
20241021,121200,5082065715,2900,2905,2905,2900,919
|
|
20241021,121100,5079398530,2905,2905,2905,2900,3951
|
|
20241021,121000,5067934530,2905,2905,2905,2900,2294
|
|
20241021,120900,5061270470,2905,2905,2905,2900,2425
|
|
20241021,120800,5054226070,2905,2905,2905,2905,517
|
|
20241021,120700,5052724185,2905,2905,2905,2900,1667
|
|
20241021,120600,5047889330,2905,2900,2905,2900,2705
|
|
20241021,120500,5040032405,2905,2905,2905,2905,372
|
|
20241021,120400,5038951745,2905,2905,2905,2900,2036
|
|
20241021,120300,5033037260,2905,2905,2905,2895,3059
|
|
20241021,120200,5024152525,2900,2900,2905,2900,1392
|
|
20241021,120100,5020115385,2900,2900,2900,2900,3330
|
|
20241021,120000,5010458385,2905,2900,2905,2900,3293
|
|
20241021,115900,5000908350,2900,2900,2900,2900,1635
|
|
20241021,115800,4996166850,2900,2900,2900,2895,3571
|
|
20241021,115700,4985810960,2900,2900,2905,2900,5237
|
|
20241021,115600,4970617340,2900,2900,2905,2900,5961
|
|
20241021,115500,4953321695,2900,2900,2905,2895,886
|
|
20241021,115400,4950751965,2900,2900,2905,2900,1054
|
|
20241021,115300,4947693805,2900,2895,2905,2895,4115
|
|
20241021,115200,4935758840,2900,2900,2905,2895,1707
|
|
20241021,115100,4930806815,2905,2900,2905,2900,7565
|
|
20241021,115000,4908857870,2905,2900,2905,2900,2995
|
|
20241021,114900,4900172280,2900,2900,2900,2895,421
|
|
20241021,114800,4898951390,2895,2900,2900,2895,935
|
|
20241021,114700,4896241005,2900,2895,2900,2890,9984
|
|
20241021,114600,4867366395,2900,2900,2900,2900,655
|
|
20241021,114500,4865466895,2900,2905,2905,2900,3753
|
|
20241021,114400,4854580165,2905,2905,2905,2905,1466
|
|
20241021,114300,4850321435,2905,2900,2905,2900,849
|
|
20241021,114200,4847857685,2905,2900,2905,2900,8748
|
|
20241021,114100,4822444750,2900,2905,2905,2900,2307
|
|
20241021,114000,4815753840,2905,2900,2905,2895,3472
|
|
20241021,113900,4805685230,2900,2900,2900,2900,4932
|
|
20241021,113800,4791382430,2900,2895,2900,2895,1414
|
|
20241021,113700,4787288515,2895,2900,2900,2895,1775
|
|
20241021,113600,4782148690,2900,2900,2905,2890,20902
|
|
20241021,113500,4721634220,2905,2900,2905,2900,8657
|
|
20241021,113400,4696528550,2900,2895,2900,2895,6987
|
|
20241021,113300,4676266260,2900,2900,2900,2895,1826
|
|
20241021,113200,4670976990,2900,2900,2900,2895,20893
|
|
20241021,113100,4610402855,2900,2890,2900,2890,3685
|
|
20241021,113000,4599733000,2895,2895,2900,2895,5565
|
|
20241021,112900,4583618070,2895,2900,2900,2895,1521
|
|
20241021,112800,4579207220,2900,2895,2900,2895,889
|
|
20241021,112700,4576631825,2895,2890,2900,2890,1187
|
|
20241021,112600,4573193400,2895,2900,2900,2895,3355
|
|
20241021,112500,4563480050,2900,2895,2900,2895,110
|
|
20241021,112400,4563161580,2895,2890,2900,2890,5800
|
|
20241021,112300,4546374185,2890,2895,2895,2885,4137
|
|
20241021,112200,4534422460,2890,2890,2895,2890,738
|
|
20241021,112100,4532289635,2885,2885,2895,2885,4509
|
|
20241021,112000,4519257850,2880,2880,2885,2880,3186
|
|
20241021,111900,4510076830,2880,2880,2885,2880,1833
|
|
20241021,111800,4504797200,2880,2885,2885,2875,7917
|
|
20241021,111700,4481961355,2880,2880,2880,2880,2416
|
|
20241021,111600,4475003275,2885,2880,2885,2880,392
|
|
20241021,111500,4473873665,2880,2885,2885,2880,368
|
|
20241021,111400,4472812055,2880,2885,2885,2880,1721
|
|
20241021,111300,4467853515,2880,2875,2885,2875,7415
|
|
20241021,111200,4446497865,2875,2880,2880,2870,3062
|
|
20241021,111100,4437704925,2875,2880,2880,2875,7055
|
|
20241021,111000,4417420020,2880,2880,2880,2880,2787
|
|
20241021,110900,4409393460,2880,2880,2885,2880,720
|
|
20241021,110800,4407317955,2885,2885,2885,2880,499
|
|
20241021,110700,4405878375,2885,2880,2885,2880,153
|
|
20241021,110600,4405436995,2885,2885,2885,2885,1063
|
|
20241021,110500,4402370240,2885,2885,2885,2880,1267
|
|
20241021,110400,4398720855,2885,2875,2885,2875,1792
|
|
20241021,110300,4393559220,2880,2880,2880,2875,4883
|
|
20241021,110200,4379516825,2880,2885,2890,2875,54521
|
|
20241021,110100,4222274170,2885,2890,2890,2885,621
|
|
20241021,110000,4220482250,2890,2890,2890,2885,3291
|
|
20241021,105900,4210974695,2885,2895,2895,2885,5426
|
|
20241021,105800,4195295470,2895,2895,2895,2895,652
|
|
20241021,105700,4193407930,2885,2895,2895,2885,2153
|
|
20241021,105600,4187192775,2885,2890,2890,2885,2032
|
|
20241021,105500,4181330050,2890,2890,2895,2885,505
|
|
20241021,105400,4179871125,2885,2890,2890,2885,2058
|
|
20241021,105300,4173930770,2890,2890,2895,2890,1064
|
|
20241021,105200,4170855805,2890,2890,2895,2890,3452
|
|
20241021,105100,4160879085,2895,2895,2895,2890,3415
|
|
20241021,105000,4151003385,2890,2890,2895,2890,9024
|
|
20241021,104900,4124923685,2890,2890,2895,2890,286
|
|
20241021,104800,4124097140,2890,2895,2895,2890,4380
|
|
20241021,104700,4111426945,2895,2895,2895,2895,4610
|
|
20241021,104600,4098080995,2895,2900,2900,2895,750
|
|
20241021,104500,4095908750,2900,2895,2900,2895,4061
|
|
20241021,104400,4084149410,2895,2900,2900,2895,2208
|
|
20241021,104300,4077756060,2900,2895,2900,2895,1730
|
|
20241021,104200,4072739935,2895,2895,2900,2895,1951
|
|
20241021,104100,4067091785,2895,2895,2895,2890,328
|
|
20241021,104000,4066142800,2895,2895,2895,2890,1500
|
|
20241021,103900,4061806710,2895,2895,2900,2890,809
|
|
20241021,103800,4059464465,2895,2900,2900,2895,5574
|
|
20241021,103700,4043326870,2900,2895,2900,2895,814
|
|
20241021,103600,4040969500,2895,2895,2895,2895,9325
|
|
20241021,103500,4013973625,2895,2895,2895,2890,1335
|
|
20241021,103400,4010115080,2895,2900,2900,2890,5539
|
|
20241021,103300,3994084180,2900,2900,2900,2895,4949
|
|
20241021,103200,3979732085,2900,2895,2900,2895,321
|
|
20241021,103100,3978801760,2895,2895,2895,2890,11056
|
|
20241021,103000,3946794775,2895,2885,2895,2885,6037
|
|
20241021,102900,3929345985,2885,2890,2890,2885,4010
|
|
20241021,102800,3917774095,2890,2885,2890,2885,1802
|
|
20241021,102700,3912569565,2890,2885,2890,2885,1588
|
|
20241021,102600,3907987795,2880,2880,2885,2880,266
|
|
20241021,102500,3907221210,2880,2880,2890,2880,1069
|
|
20241021,102400,3904140140,2880,2880,2890,2880,8784
|
|
20241021,102300,3878825750,2880,2885,2890,2880,6477
|
|
20241021,102200,3860146480,2885,2885,2890,2885,200
|
|
20241021,102100,3859569030,2890,2895,2895,2885,633
|
|
20241021,102000,3857739855,2895,2895,2895,2885,1420
|
|
20241021,101900,3853641850,2895,2890,2895,2885,4860
|
|
20241021,101800,3839619725,2885,2895,2895,2885,4660
|
|
20241021,101700,3826152520,2895,2895,2895,2890,1957
|
|
20241021,101600,3820491435,2895,2890,2895,2890,3850
|
|
20241021,101500,3809364590,2895,2900,2900,2890,5106
|
|
20241021,101400,3794587750,2895,2900,2900,2895,113
|
|
20241021,101300,3794260075,2895,2900,2900,2895,2886
|
|
20241021,101200,3785905070,2900,2900,2900,2900,1076
|
|
20241021,101100,3782784670,2895,2900,2900,2895,6449
|
|
20241021,101000,3764107745,2900,2900,2900,2895,1032
|
|
20241021,100900,3761115525,2900,2900,2900,2895,7267
|
|
20241021,100800,3740048140,2900,2900,2900,2895,3698
|
|
20241021,100700,3729325750,2900,2900,2900,2895,9051
|
|
20241021,100600,3703107860,2900,2900,2900,2900,3534
|
|
20241021,100500,3692859260,2900,2900,2900,2895,17349
|
|
20241021,100400,3642551025,2900,2890,2900,2890,28796
|
|
20241021,100300,3559272670,2885,2885,2890,2880,6551
|
|
20241021,100200,3540396835,2885,2885,2890,2885,2761
|
|
20241021,100100,3532429640,2885,2890,2890,2885,9550
|
|
20241021,100000,3504867795,2885,2890,2890,2885,8405
|
|
20241021,095900,3480606705,2885,2890,2890,2885,12984
|
|
20241021,095800,3443146865,2890,2890,2890,2885,1860
|
|
20241021,095700,3437780140,2890,2890,2895,2880,6550
|
|
20241021,095600,3418877535,2885,2885,2890,2880,8889
|
|
20241021,095500,3393229250,2885,2885,2890,2885,6636
|
|
20241021,095400,3374084365,2885,2890,2890,2885,5278
|
|
20241021,095300,3358839090,2890,2895,2895,2890,4676
|
|
20241021,095200,3345325225,2890,2895,2895,2890,1786
|
|
20241021,095100,3340160830,2890,2890,2900,2890,4660
|
|
20241021,095000,3326690250,2895,2895,2895,2890,1364
|
|
20241021,094900,3322741630,2900,2895,2900,2890,2491
|
|
20241021,094800,3315530680,2895,2890,2900,2890,1194
|
|
20241021,094700,3312076330,2890,2900,2900,2890,14706
|
|
20241021,094600,3269538495,2895,2900,2900,2895,14893
|
|
20241021,094500,3226394890,2895,2895,2900,2895,1451
|
|
20241021,094400,3222192805,2895,2900,2900,2895,10854
|
|
20241021,094300,3190766400,2900,2900,2905,2895,7927
|
|
20241021,094200,3167778800,2900,2900,2905,2900,11203
|
|
20241021,094100,3135269465,2905,2905,2910,2900,16033
|
|
20241021,094000,3088693650,2905,2910,2910,2905,4574
|
|
20241021,093900,3075402560,2910,2905,2910,2900,11671
|
|
20241021,093800,3041468345,2905,2910,2910,2895,16891
|
|
20241021,093700,2992392415,2910,2910,2910,2905,812
|
|
20241021,093600,2990031825,2910,2895,2915,2895,59865
|
|
20241021,093500,2816125915,2895,2895,2900,2895,6978
|
|
20241021,093400,2795911725,2895,2900,2900,2895,8997
|
|
20241021,093300,2769858490,2900,2900,2900,2895,15336
|
|
20241021,093200,2725425640,2895,2895,2895,2890,4622
|
|
20241021,093100,2712051405,2895,2890,2895,2890,5363
|
|
20241021,093000,2696545970,2900,2890,2900,2885,33290
|
|
20241021,092900,2600276555,2890,2895,2900,2890,11898
|
|
20241021,092800,2565847395,2905,2900,2905,2895,25288
|
|
20241021,092700,2492571785,2905,2905,2905,2900,12925
|
|
20241021,092600,2455054890,2905,2905,2905,2900,19250
|
|
20241021,092500,2399180375,2905,2900,2910,2900,61913
|
|
20241021,092400,2219343485,2905,2890,2905,2885,53650
|
|
20241021,092300,2064043460,2895,2895,2895,2890,3634
|
|
20241021,092200,2053534875,2900,2885,2900,2885,22030
|
|
20241021,092100,1989814755,2885,2885,2895,2885,9265
|
|
20241021,092000,1963039565,2890,2885,2890,2885,3456
|
|
20241021,091900,1953068155,2885,2905,2905,2885,21182
|
|
20241021,091800,1891726450,2905,2890,2905,2880,101117
|
|
20241021,091700,1599027590,2890,2885,2895,2885,65084
|
|
20241021,091600,1411002180,2885,2890,2890,2870,15431
|
|
20241021,091500,1366582490,2890,2885,2890,2870,21522
|
|
20241021,091400,1304473105,2885,2880,2890,2870,21959
|
|
20241021,091300,1241290530,2880,2885,2890,2880,15125
|
|
20241021,091200,1197626120,2885,2870,2895,2870,29095
|
|
20241021,091100,1113677955,2870,2880,2885,2860,11950
|
|
20241021,091000,1079349055,2880,2885,2885,2865,13801
|
|
20241021,090900,1039586620,2885,2885,2890,2870,90953
|
|
20241021,090800,777784855,2885,2880,2895,2870,46588
|
|
20241021,090700,643395855,2875,2850,2875,2850,40944
|
|
20241021,090600,525950985,2850,2830,2850,2830,14756
|
|
20241021,090500,484050155,2830,2845,2845,2830,20518
|
|
20241021,090400,425820845,2845,2845,2845,2840,4014
|
|
20241021,090300,414403005,2840,2840,2845,2840,5317
|
|
20241021,090200,399297870,2840,2845,2850,2840,7215
|
|
20241021,090100,378777425,2850,2845,2855,2845,12655
|
|
20241021,090000,342754830,2845,2835,2855,2830,116956
|