661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,195700,3946429680,2885,2885,2885,2885,0
|
|
20240508,195600,3946429680,2885,2885,2885,2885,0
|
|
20240508,195500,3946429680,2885,2885,2885,2885,0
|
|
20240508,195400,3946429680,2885,2885,2885,2885,0
|
|
20240508,195300,3946429680,2885,2885,2885,2885,0
|
|
20240508,195200,3946429680,2885,2885,2885,2885,0
|
|
20240508,195100,3946429680,2885,2885,2885,2885,0
|
|
20240508,195000,3946429680,2885,2885,2885,2885,0
|
|
20240508,194900,3946429680,2885,2885,2885,2885,0
|
|
20240508,194800,3946429680,2885,2885,2885,2885,0
|
|
20240508,194700,3946429680,2885,2885,2885,2885,0
|
|
20240508,194600,3946429680,2885,2885,2885,2885,0
|
|
20240508,194500,3946429680,2885,2885,2885,2885,0
|
|
20240508,194400,3946429680,2885,2885,2885,2885,0
|
|
20240508,194300,3946429680,2885,2885,2885,2885,0
|
|
20240508,194200,3946429680,2885,2885,2885,2885,0
|
|
20240508,194100,3946429680,2885,2885,2885,2885,0
|
|
20240508,194000,3946429680,2885,2885,2885,2885,0
|
|
20240508,193900,3946429680,2885,2885,2885,2885,0
|
|
20240508,193800,3946429680,2885,2885,2885,2885,0
|
|
20240508,193700,3946429680,2885,2885,2885,2885,0
|
|
20240508,193600,3946429680,2885,2885,2885,2885,0
|
|
20240508,193500,3946429680,2885,2885,2885,2885,0
|
|
20240508,193400,3946429680,2885,2885,2885,2885,0
|
|
20240508,193300,3946429680,2885,2885,2885,2885,0
|
|
20240508,193200,3946429680,2885,2885,2885,2885,0
|
|
20240508,193100,3946429680,2885,2885,2885,2885,0
|
|
20240508,193000,3946429680,2885,2885,2885,2885,0
|
|
20240508,192900,3946429680,2885,2885,2885,2885,0
|
|
20240508,192800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,192700,3946429680,2885,2885,2885,2885,0
|
|
20240508,192600,3946429680,2885,2885,2885,2885,0
|
|
20240508,192500,3946429680,2885,2885,2885,2885,0
|
|
20240508,192400,3946429680,2885,2885,2885,2885,0
|
|
20240508,192300,3946429680,2885,2885,2885,2885,0
|
|
20240508,192200,3946429680,2885,2885,2885,2885,0
|
|
20240508,192100,3946429680,2885,2885,2885,2885,0
|
|
20240508,192000,3946429680,2885,2885,2885,2885,0
|
|
20240508,191900,3946429680,2885,2885,2885,2885,0
|
|
20240508,191800,3946429680,2885,2885,2885,2885,0
|
|
20240508,191700,3946429680,2885,2885,2885,2885,0
|
|
20240508,191600,3946429680,2885,2885,2885,2885,0
|
|
20240508,191500,3946429680,2885,2885,2885,2885,0
|
|
20240508,191400,3946429680,2885,2885,2885,2885,0
|
|
20240508,191300,3946429680,2885,2885,2885,2885,0
|
|
20240508,191200,3946429680,2885,2885,2885,2885,0
|
|
20240508,191100,3946429680,2885,2885,2885,2885,0
|
|
20240508,191000,3946429680,2885,2885,2885,2885,0
|
|
20240508,190900,3946429680,2885,2885,2885,2885,0
|
|
20240508,190800,3946429680,2885,2885,2885,2885,0
|
|
20240508,190700,3946429680,2885,2885,2885,2885,0
|
|
20240508,190600,3946429680,2885,2885,2885,2885,0
|
|
20240508,190500,3946429680,2885,2885,2885,2885,0
|
|
20240508,190400,3946429680,2885,2885,2885,2885,0
|
|
20240508,190300,3946429680,2885,2885,2885,2885,0
|
|
20240508,190200,3946429680,2885,2885,2885,2885,0
|
|
20240508,190100,3946429680,2885,2885,2885,2885,0
|
|
20240508,190000,3946429680,2885,2885,2885,2885,0
|
|
20240508,185900,3946429680,2885,2885,2885,2885,0
|
|
20240508,185800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,185700,3946429680,2885,2885,2885,2885,0
|
|
20240508,185600,3946429680,2885,2885,2885,2885,0
|
|
20240508,185500,3946429680,2885,2885,2885,2885,0
|
|
20240508,185400,3946429680,2885,2885,2885,2885,0
|
|
20240508,185300,3946429680,2885,2885,2885,2885,0
|
|
20240508,185200,3946429680,2885,2885,2885,2885,0
|
|
20240508,185100,3946429680,2885,2885,2885,2885,0
|
|
20240508,185000,3946429680,2885,2885,2885,2885,0
|
|
20240508,184900,3946429680,2885,2885,2885,2885,0
|
|
20240508,184800,3946429680,2885,2885,2885,2885,0
|
|
20240508,184700,3946429680,2885,2885,2885,2885,0
|
|
20240508,184600,3946429680,2885,2885,2885,2885,0
|
|
20240508,184500,3946429680,2885,2885,2885,2885,0
|
|
20240508,184400,3946429680,2885,2885,2885,2885,0
|
|
20240508,184300,3946429680,2885,2885,2885,2885,0
|
|
20240508,184200,3946429680,2885,2885,2885,2885,0
|
|
20240508,184100,3946429680,2885,2885,2885,2885,0
|
|
20240508,184000,3946429680,2885,2885,2885,2885,0
|
|
20240508,183900,3946429680,2885,2885,2885,2885,0
|
|
20240508,183800,3946429680,2885,2885,2885,2885,0
|
|
20240508,183700,3946429680,2885,2885,2885,2885,0
|
|
20240508,183600,3946429680,2885,2885,2885,2885,0
|
|
20240508,183500,3946429680,2885,2885,2885,2885,0
|
|
20240508,183400,3946429680,2885,2885,2885,2885,0
|
|
20240508,183300,3946429680,2885,2885,2885,2885,0
|
|
20240508,183200,3946429680,2885,2885,2885,2885,0
|
|
20240508,183100,3946429680,2885,2885,2885,2885,0
|
|
20240508,183000,3946429680,2885,2885,2885,2885,0
|
|
20240508,182900,3946429680,2885,2885,2885,2885,0
|
|
20240508,182800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,182700,3946429680,2885,2885,2885,2885,0
|
|
20240508,182600,3946429680,2885,2885,2885,2885,0
|
|
20240508,182500,3946429680,2885,2885,2885,2885,0
|
|
20240508,182400,3946429680,2885,2885,2885,2885,0
|
|
20240508,182300,3946429680,2885,2885,2885,2885,0
|
|
20240508,182200,3946429680,2885,2885,2885,2885,0
|
|
20240508,182100,3946429680,2885,2885,2885,2885,0
|
|
20240508,182000,3946429680,2885,2885,2885,2885,0
|
|
20240508,181900,3946429680,2885,2885,2885,2885,0
|
|
20240508,181800,3946429680,2885,2885,2885,2885,0
|
|
20240508,181700,3946429680,2885,2885,2885,2885,0
|
|
20240508,181600,3946429680,2885,2885,2885,2885,0
|
|
20240508,181500,3946429680,2885,2885,2885,2885,0
|
|
20240508,181400,3946429680,2885,2885,2885,2885,0
|
|
20240508,181300,3946429680,2885,2885,2885,2885,0
|
|
20240508,181200,3946429680,2885,2885,2885,2885,0
|
|
20240508,181100,3946429680,2885,2885,2885,2885,0
|
|
20240508,181000,3946429680,2885,2885,2885,2885,0
|
|
20240508,180900,3946429680,2885,2885,2885,2885,0
|
|
20240508,180800,3946429680,2885,2885,2885,2885,0
|
|
20240508,180700,3946429680,2885,2885,2885,2885,0
|
|
20240508,180600,3946429680,2885,2885,2885,2885,0
|
|
20240508,180500,3946429680,2885,2885,2885,2885,0
|
|
20240508,180400,3946429680,2885,2885,2885,2885,0
|
|
20240508,180300,3946429680,2885,2885,2885,2885,0
|
|
20240508,180200,3946429680,2885,2885,2885,2885,0
|
|
20240508,180100,3946429680,2885,2885,2885,2885,0
|
|
20240508,180000,3946429680,2885,2885,2885,2885,0
|
|
20240508,175900,3946429680,2885,2885,2885,2885,0
|
|
20240508,175800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,175700,3946429680,2885,2885,2885,2885,0
|
|
20240508,175600,3946429680,2885,2885,2885,2885,0
|
|
20240508,175500,3946429680,2885,2885,2885,2885,0
|
|
20240508,175400,3946429680,2885,2885,2885,2885,0
|
|
20240508,175300,3946429680,2885,2885,2885,2885,0
|
|
20240508,175200,3946429680,2885,2885,2885,2885,0
|
|
20240508,175100,3946429680,2885,2885,2885,2885,0
|
|
20240508,175000,3946429680,2885,2885,2885,2885,0
|
|
20240508,174900,3946429680,2885,2885,2885,2885,0
|
|
20240508,174800,3946429680,2885,2885,2885,2885,0
|
|
20240508,174700,3946429680,2885,2885,2885,2885,0
|
|
20240508,174600,3946429680,2885,2885,2885,2885,0
|
|
20240508,174500,3946429680,2885,2885,2885,2885,0
|
|
20240508,174400,3946429680,2885,2885,2885,2885,0
|
|
20240508,174300,3946429680,2885,2885,2885,2885,0
|
|
20240508,174200,3946429680,2885,2885,2885,2885,0
|
|
20240508,174100,3946429680,2885,2885,2885,2885,0
|
|
20240508,174000,3946429680,2885,2885,2885,2885,0
|
|
20240508,173900,3946429680,2885,2885,2885,2885,0
|
|
20240508,173800,3946429680,2885,2885,2885,2885,0
|
|
20240508,173700,3946429680,2885,2885,2885,2885,0
|
|
20240508,173600,3946429680,2885,2885,2885,2885,0
|
|
20240508,173500,3946429680,2885,2885,2885,2885,0
|
|
20240508,173400,3946429680,2885,2885,2885,2885,0
|
|
20240508,173300,3946429680,2885,2885,2885,2885,0
|
|
20240508,173200,3946429680,2885,2885,2885,2885,0
|
|
20240508,173100,3946429680,2885,2885,2885,2885,0
|
|
20240508,173000,3946429680,2885,2885,2885,2885,0
|
|
20240508,172900,3946429680,2885,2885,2885,2885,0
|
|
20240508,172800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,172700,3946429680,2885,2885,2885,2885,0
|
|
20240508,172600,3946429680,2885,2885,2885,2885,0
|
|
20240508,172500,3946429680,2885,2885,2885,2885,0
|
|
20240508,172400,3946429680,2885,2885,2885,2885,0
|
|
20240508,172300,3946429680,2885,2885,2885,2885,0
|
|
20240508,172200,3946429680,2885,2885,2885,2885,0
|
|
20240508,172100,3946429680,2885,2885,2885,2885,0
|
|
20240508,172000,3946429680,2885,2885,2885,2885,0
|
|
20240508,171900,3946429680,2885,2885,2885,2885,0
|
|
20240508,171800,3946429680,2885,2885,2885,2885,0
|
|
20240508,171700,3946429680,2885,2885,2885,2885,0
|
|
20240508,171600,3946429680,2885,2885,2885,2885,0
|
|
20240508,171500,3946429680,2885,2885,2885,2885,0
|
|
20240508,171400,3946429680,2885,2885,2885,2885,0
|
|
20240508,171300,3946429680,2885,2885,2885,2885,0
|
|
20240508,171200,3946429680,2885,2885,2885,2885,0
|
|
20240508,171100,3946429680,2885,2885,2885,2885,0
|
|
20240508,171000,3946429680,2885,2885,2885,2885,0
|
|
20240508,170900,3946429680,2885,2885,2885,2885,0
|
|
20240508,170800,3946429680,2885,2885,2885,2885,0
|
|
20240508,170700,3946429680,2885,2885,2885,2885,0
|
|
20240508,170600,3946429680,2885,2885,2885,2885,0
|
|
20240508,170500,3946429680,2885,2885,2885,2885,0
|
|
20240508,170400,3946429680,2885,2885,2885,2885,0
|
|
20240508,170300,3946429680,2885,2885,2885,2885,0
|
|
20240508,170200,3946429680,2885,2885,2885,2885,0
|
|
20240508,170100,3946429680,2885,2885,2885,2885,0
|
|
20240508,170000,3946429680,2885,2885,2885,2885,0
|
|
20240508,165900,3946429680,2885,2885,2885,2885,0
|
|
20240508,165800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,165700,3946429680,2885,2885,2885,2885,0
|
|
20240508,165600,3946429680,2885,2885,2885,2885,0
|
|
20240508,165500,3946429680,2885,2885,2885,2885,0
|
|
20240508,165400,3946429680,2885,2885,2885,2885,0
|
|
20240508,165300,3946429680,2885,2885,2885,2885,0
|
|
20240508,165200,3946429680,2885,2885,2885,2885,0
|
|
20240508,165100,3946429680,2885,2885,2885,2885,0
|
|
20240508,165000,3946429680,2885,2885,2885,2885,0
|
|
20240508,164900,3946429680,2885,2885,2885,2885,0
|
|
20240508,164800,3946429680,2885,2885,2885,2885,0
|
|
20240508,164700,3946429680,2885,2885,2885,2885,0
|
|
20240508,164600,3946429680,2885,2885,2885,2885,0
|
|
20240508,164500,3946429680,2885,2885,2885,2885,0
|
|
20240508,164400,3946429680,2885,2885,2885,2885,0
|
|
20240508,164300,3946429680,2885,2885,2885,2885,0
|
|
20240508,164200,3946429680,2885,2885,2885,2885,0
|
|
20240508,164100,3946429680,2885,2885,2885,2885,0
|
|
20240508,164000,3946429680,2885,2885,2885,2885,0
|
|
20240508,163900,3946429680,2885,2885,2885,2885,0
|
|
20240508,163800,3946429680,2885,2885,2885,2885,0
|
|
20240508,163700,3946429680,2885,2885,2885,2885,0
|
|
20240508,163600,3946429680,2885,2885,2885,2885,0
|
|
20240508,163500,3946429680,2885,2885,2885,2885,0
|
|
20240508,163400,3946429680,2885,2885,2885,2885,0
|
|
20240508,163300,3946429680,2885,2885,2885,2885,0
|
|
20240508,163200,3946429680,2885,2885,2885,2885,0
|
|
20240508,163100,3946429680,2885,2885,2885,2885,0
|
|
20240508,163000,3946429680,2885,2885,2885,2885,0
|
|
20240508,162900,3946429680,2885,2885,2885,2885,0
|
|
20240508,162800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,162700,3946429680,2885,2885,2885,2885,0
|
|
20240508,162600,3946429680,2885,2885,2885,2885,0
|
|
20240508,162500,3946429680,2885,2885,2885,2885,0
|
|
20240508,162400,3946429680,2885,2885,2885,2885,0
|
|
20240508,162300,3946429680,2885,2885,2885,2885,0
|
|
20240508,162200,3946429680,2885,2885,2885,2885,0
|
|
20240508,162100,3946429680,2885,2885,2885,2885,0
|
|
20240508,162000,3946429680,2885,2885,2885,2885,0
|
|
20240508,161900,3946429680,2885,2885,2885,2885,0
|
|
20240508,161800,3946429680,2885,2885,2885,2885,0
|
|
20240508,161700,3946429680,2885,2885,2885,2885,0
|
|
20240508,161600,3946429680,2885,2885,2885,2885,0
|
|
20240508,161500,3946429680,2885,2885,2885,2885,0
|
|
20240508,161400,3946429680,2885,2885,2885,2885,0
|
|
20240508,161300,3946429680,2885,2885,2885,2885,0
|
|
20240508,161200,3946429680,2885,2885,2885,2885,0
|
|
20240508,161100,3946429680,2885,2885,2885,2885,0
|
|
20240508,161000,3946429680,2885,2885,2885,2885,0
|
|
20240508,160900,3946429680,2885,2885,2885,2885,0
|
|
20240508,160800,3946429680,2885,2885,2885,2885,0
|
|
20240508,160700,3946429680,2885,2885,2885,2885,0
|
|
20240508,160600,3946429680,2885,2885,2885,2885,0
|
|
20240508,160500,3946429680,2885,2885,2885,2885,0
|
|
20240508,160400,3946429680,2885,2885,2885,2885,0
|
|
20240508,160300,3946429680,2885,2885,2885,2885,0
|
|
20240508,160200,3946429680,2885,2885,2885,2885,0
|
|
20240508,160100,3946429680,2885,2885,2885,2885,0
|
|
20240508,160000,3946429680,2885,2885,2885,2885,0
|
|
20240508,155900,3946429680,2885,2885,2885,2885,0
|
|
20240508,155800,3946429680,2885,2885,2885,2885,20503
|
|
20240508,155700,3946429680,2885,2885,2885,2885,0
|
|
20240508,155600,3946429680,2885,2885,2885,2885,0
|
|
20240508,155500,3946429680,2885,2885,2885,2885,0
|
|
20240508,155400,3946429680,2885,2885,2885,2885,0
|
|
20240508,155300,3946429680,2885,2885,2885,2885,0
|
|
20240508,155200,3946429680,2885,2885,2885,2885,0
|
|
20240508,155100,3946429680,2885,2885,2885,2885,0
|
|
20240508,155000,3946429680,2885,2885,2885,2885,0
|
|
20240508,154900,3946429680,2885,2885,2885,2885,0
|
|
20240508,154800,3946429680,2885,2885,2885,2885,0
|
|
20240508,154700,3946429680,2885,2885,2885,2885,0
|
|
20240508,154600,3946429680,2885,2885,2885,2885,0
|
|
20240508,154500,3946429680,2885,2885,2885,2885,0
|
|
20240508,154400,3946429680,2885,2885,2885,2885,0
|
|
20240508,154300,3946429680,2885,2885,2885,2885,0
|
|
20240508,154200,3946429680,2885,2885,2885,2885,0
|
|
20240508,154100,3946429680,2885,2885,2885,2885,0
|
|
20240508,154000,3946429680,2885,2885,2885,2885,0
|
|
20240508,153900,3946429680,2885,2885,2885,2885,0
|
|
20240508,153800,3946429680,2885,2885,2885,2885,0
|
|
20240508,153700,3946429680,2885,2885,2885,2885,0
|
|
20240508,153600,3946429680,2885,2885,2885,2885,0
|
|
20240508,153500,3946429680,2885,2885,2885,2885,0
|
|
20240508,153400,3946429680,2885,2885,2885,2885,0
|
|
20240508,153300,3946429680,2885,2885,2885,2885,0
|
|
20240508,153200,3946429680,2885,2885,2885,2885,0
|
|
20240508,153100,3946429680,2885,2885,2885,2885,0
|
|
20240508,153000,3946429680,2885,2885,2885,2885,20503
|
|
20240508,152900,3887278525,2890,2890,2890,2890,0
|
|
20240508,152800,3887278525,2890,2890,2890,2890,0
|
|
20240508,152700,3887278525,2890,2890,2890,2890,0
|
|
20240508,152600,3887278525,2890,2890,2890,2890,0
|
|
20240508,152500,3887278525,2890,2890,2890,2890,0
|
|
20240508,152400,3887278525,2890,2890,2890,2890,0
|
|
20240508,152300,3887278525,2890,2890,2890,2890,0
|
|
20240508,152200,3887278525,2890,2890,2890,2890,0
|
|
20240508,152100,3887278525,2890,2890,2890,2890,0
|
|
20240508,152000,3887278525,2890,2890,2890,2890,0
|
|
20240508,151900,3887278525,2890,2890,2895,2890,1780
|
|
20240508,151800,3882132715,2890,2890,2895,2890,4396
|
|
20240508,151700,3869418070,2890,2890,2895,2890,2314
|
|
20240508,151600,3862720015,2895,2890,2895,2890,2587
|
|
20240508,151500,3855242140,2895,2895,2895,2890,1243
|
|
20240508,151400,3851643715,2895,2895,2895,2890,1912
|
|
20240508,151300,3846112215,2895,2890,2895,2890,2926
|
|
20240508,151200,3837650965,2890,2895,2895,2890,1046
|
|
20240508,151100,3834627755,2895,2895,2895,2890,629
|
|
20240508,151000,3832809035,2895,2885,2895,2885,404
|
|
20240508,150900,3831639590,2890,2890,2890,2885,1630
|
|
20240508,150800,3826928925,2890,2890,2890,2885,366
|
|
20240508,150700,3825871370,2890,2890,2890,2880,2521
|
|
20240508,150600,3818597750,2890,2885,2890,2880,1831
|
|
20240508,150500,3813314740,2885,2885,2885,2880,51
|
|
20240508,150400,3813167640,2885,2885,2885,2880,949
|
|
20240508,150300,3810429785,2880,2885,2885,2880,350
|
|
20240508,150200,3809421575,2885,2885,2890,2880,3609
|
|
20240508,150100,3799009605,2890,2885,2890,2885,153
|
|
20240508,150000,3798568120,2890,2880,2890,2880,1470
|
|
20240508,145900,3794327110,2885,2890,2890,2880,1762
|
|
20240508,145800,3789247305,2885,2890,2890,2885,143
|
|
20240508,145700,3788834135,2890,2885,2890,2885,796
|
|
20240508,145600,3786537610,2890,2890,2890,2885,378
|
|
20240508,145500,3785446505,2885,2885,2890,2885,2271
|
|
20240508,145400,3778894655,2890,2885,2890,2885,311
|
|
20240508,145300,3777997235,2890,2885,2890,2880,2036
|
|
20240508,145200,3772123450,2885,2885,2890,2880,3460
|
|
20240508,145100,3762144965,2890,2885,2890,2885,65
|
|
20240508,145000,3761957385,2890,2890,2890,2885,337
|
|
20240508,144900,3760984595,2890,2890,2890,2885,83
|
|
20240508,144800,3760744985,2885,2885,2890,2885,347
|
|
20240508,144700,3759743245,2890,2885,2890,2885,336
|
|
20240508,144600,3758773540,2890,2885,2890,2885,2427
|
|
20240508,144500,3751759605,2890,2885,2890,2885,1793
|
|
20240508,144400,3746586710,2885,2885,2890,2885,56
|
|
20240508,144300,3746425115,2890,2885,2890,2885,194
|
|
20240508,144200,3745865400,2890,2885,2890,2885,170
|
|
20240508,144100,3745374880,2890,2885,2890,2880,1560
|
|
20240508,144000,3740874330,2885,2885,2890,2880,1992
|
|
20240508,143900,3735127235,2885,2885,2890,2885,4467
|
|
20240508,143800,3722239815,2890,2890,2890,2885,2731
|
|
20240508,143700,3714360570,2885,2885,2890,2885,298
|
|
20240508,143600,3713499630,2890,2890,2890,2885,2376
|
|
20240508,143500,3706639635,2890,2890,2895,2885,2758
|
|
20240508,143400,3698679075,2895,2890,2895,2890,422
|
|
20240508,143300,3697459440,2895,2890,2895,2885,429
|
|
20240508,143200,3696219615,2895,2890,2895,2885,10222
|
|
20240508,143100,3666720345,2890,2890,2895,2890,1305
|
|
20240508,143000,3662948820,2895,2890,2895,2890,6331
|
|
20240508,142900,3644652135,2895,2900,2900,2890,3356
|
|
20240508,142800,3634933940,2895,2900,2900,2895,382
|
|
20240508,142700,3633826500,2895,2900,2900,2895,996
|
|
20240508,142600,3630942415,2900,2900,2900,2895,1044
|
|
20240508,142500,3627914950,2900,2890,2900,2890,2921
|
|
20240508,142400,3619458625,2895,2890,2895,2890,313
|
|
20240508,142300,3618554015,2890,2890,2895,2890,391
|
|
20240508,142200,3617424015,2895,2890,2895,2890,1267
|
|
20240508,142100,3613757355,2890,2900,2900,2890,505
|
|
20240508,142000,3612295375,2895,2895,2895,2890,681
|
|
20240508,141900,3610323960,2895,2890,2895,2890,597
|
|
20240508,141800,3608595650,2890,2895,2895,2890,1651
|
|
20240508,141700,3603816095,2900,2895,2900,2895,915
|
|
20240508,141600,3601166605,2895,2900,2900,2895,271
|
|
20240508,141500,3600382055,2895,2895,2900,2895,505
|
|
20240508,141400,3598920070,2900,2900,2900,2895,1791
|
|
20240508,141300,3593729140,2895,2895,2900,2895,300
|
|
20240508,141200,3592860140,2895,2890,2895,2890,2033
|
|
20240508,141100,3586977610,2890,2890,2890,2890,316
|
|
20240508,141000,3586064370,2890,2890,2895,2890,784
|
|
20240508,140900,3583796590,2890,2895,2895,2890,155
|
|
20240508,140800,3583348635,2885,2890,2895,2885,1512
|
|
20240508,140700,3578979145,2890,2900,2900,2890,2853
|
|
20240508,140600,3570723110,2890,2900,2900,2890,3283
|
|
20240508,140500,3561212850,2900,2900,2905,2900,38
|
|
20240508,140400,3561102525,2900,2900,2905,2895,1249
|
|
20240508,140300,3557477510,2895,2900,2900,2895,1548
|
|
20240508,140200,3552988550,2900,2900,2900,2895,1164
|
|
20240508,140100,3549613740,2895,2895,2900,2890,226
|
|
20240508,140000,3548959440,2900,2900,2905,2895,118
|
|
20240508,135900,3548617240,2890,2890,2905,2890,393
|
|
20240508,135800,3547480475,2900,2900,2905,2890,3658
|
|
20240508,135700,3536896725,2900,2895,2900,2895,2997
|
|
20240508,135600,3528207770,2895,2895,2900,2890,2464
|
|
20240508,135500,3521066630,2895,2895,2900,2890,3536
|
|
20240508,135400,3510819460,2900,2890,2900,2890,2646
|
|
20240508,135300,3503160010,2890,2885,2895,2885,370
|
|
20240508,135200,3502091025,2885,2885,2895,2885,1167
|
|
20240508,135100,3498718000,2890,2890,2895,2885,3491
|
|
20240508,135000,3488630245,2890,2880,2890,2880,2451
|
|
20240508,134900,3481555690,2880,2880,2885,2880,3609
|
|
20240508,134800,3471146265,2880,2880,2880,2880,304
|
|
20240508,134700,3470270745,2885,2880,2885,2880,292
|
|
20240508,134600,3469429535,2880,2880,2885,2880,3695
|
|
20240508,134500,3458777920,2880,2885,2885,2880,213
|
|
20240508,134400,3458164435,2880,2880,2880,2880,297
|
|
20240508,134300,3457309075,2880,2880,2880,2880,489
|
|
20240508,134200,3455900755,2880,2885,2885,2880,482
|
|
20240508,134100,3454512585,2880,2880,2880,2880,189
|
|
20240508,134000,3453968265,2880,2880,2885,2880,467
|
|
20240508,133900,3452623295,2880,2880,2885,2880,768
|
|
20240508,133800,3450411370,2880,2880,2880,2880,71
|
|
20240508,133700,3450206890,2880,2880,2880,2880,402
|
|
20240508,133600,3449049130,2880,2880,2880,2880,755
|
|
20240508,133500,3446874730,2880,2880,2880,2880,1312
|
|
20240508,133400,3443096170,2880,2880,2885,2880,8282
|
|
20240508,133300,3419243100,2880,2885,2885,2880,363
|
|
20240508,133200,3418197655,2885,2880,2885,2880,699
|
|
20240508,133100,3416184505,2880,2880,2880,2880,845
|
|
20240508,133000,3413750905,2880,2885,2885,2880,537
|
|
20240508,132900,3412202240,2885,2885,2885,2885,482
|
|
20240508,132800,3410811670,2885,2885,2890,2885,912
|
|
20240508,132700,3408180520,2885,2885,2885,2885,471
|
|
20240508,132600,3406821685,2885,2885,2890,2885,234
|
|
20240508,132500,3406146550,2885,2880,2890,2880,1617
|
|
20240508,132400,3401481985,2880,2880,2885,2880,473
|
|
20240508,132300,3400118760,2880,2880,2880,2880,377
|
|
20240508,132200,3399033000,2885,2885,2885,2880,108
|
|
20240508,132100,3398721945,2890,2880,2890,2880,413
|
|
20240508,132000,3397532440,2885,2880,2885,2880,1459
|
|
20240508,131900,3393324020,2885,2880,2885,2880,4892
|
|
20240508,131800,3379231240,2880,2880,2885,2875,3980
|
|
20240508,131700,3367773990,2885,2885,2885,2880,1142
|
|
20240508,131600,3364481210,2880,2885,2885,2880,145
|
|
20240508,131500,3364063540,2885,2885,2885,2875,386
|
|
20240508,131400,3362952205,2880,2875,2885,2875,353
|
|
20240508,131300,3361936710,2880,2875,2885,2875,2758
|
|
20240508,131200,3354004600,2880,2875,2880,2875,2847
|
|
20240508,131100,3345819455,2875,2875,2880,2875,203
|
|
20240508,131000,3345235765,2875,2875,2875,2870,589
|
|
20240508,130900,3343543550,2880,2875,2880,2875,384
|
|
20240508,130800,3342438490,2875,2875,2880,2875,1269
|
|
20240508,130700,3338789580,2875,2875,2880,2875,1154
|
|
20240508,130600,3335469315,2875,2875,2880,2875,376
|
|
20240508,130500,3334388275,2880,2875,2880,2875,661
|
|
20240508,130400,3332487875,2880,2880,2880,2875,543
|
|
20240508,130300,3330924575,2880,2870,2880,2870,3976
|
|
20240508,130200,3319497895,2870,2875,2875,2870,103
|
|
20240508,130100,3319202280,2870,2865,2875,2865,974
|
|
20240508,130000,3316407225,2870,2870,2875,2865,142
|
|
20240508,125900,3315999160,2875,2870,2875,2865,3451
|
|
20240508,125800,3306104735,2875,2870,2875,2865,570
|
|
20240508,125700,3304469130,2870,2870,2875,2865,784
|
|
20240508,125600,3302218875,2865,2870,2875,2865,604
|
|
20240508,125500,3300486165,2870,2860,2870,2860,1255
|
|
20240508,125400,3296887715,2865,2865,2875,2860,809
|
|
20240508,125300,3294570510,2875,2875,2880,2865,199
|
|
20240508,125200,3294000095,2865,2875,2880,2865,36734
|
|
20240508,125100,3188577105,2875,2875,2880,2875,593
|
|
20240508,125000,3186872140,2880,2880,2880,2875,294
|
|
20240508,124900,3186026785,2875,2875,2880,2875,457
|
|
20240508,124800,3184712880,2875,2875,2880,2875,752
|
|
20240508,124700,3182550570,2880,2875,2880,2875,338
|
|
20240508,124600,3181578755,2880,2880,2880,2875,537
|
|
20240508,124500,3180034670,2880,2875,2880,2875,676
|
|
20240508,124400,3178090895,2875,2875,2880,2875,2567
|
|
20240508,124300,3170710645,2875,2875,2875,2875,320
|
|
20240508,124200,3169790645,2875,2870,2880,2870,484
|
|
20240508,124100,3168398840,2875,2875,2875,2875,1025
|
|
20240508,124000,3165451965,2875,2875,2875,2875,306
|
|
20240508,123900,3164572215,2875,2875,2880,2875,382
|
|
20240508,123800,3163473255,2875,2880,2880,2870,1357
|
|
20240508,123700,3159571790,2875,2875,2875,2870,2185
|
|
20240508,123600,3153295870,2875,2875,2880,2870,800
|
|
20240508,123500,3150996000,2875,2875,2875,2870,374
|
|
20240508,123400,3149921845,2870,2870,2870,2865,2829
|
|
20240508,123300,3141804700,2870,2870,2870,2865,36549
|
|
20240508,123200,3036910710,2870,2875,2875,2870,448
|
|
20240508,123100,3035624350,2870,2875,2875,2870,4096
|
|
20240508,123000,3023849365,2875,2875,2880,2875,756
|
|
20240508,122900,3021675815,2875,2875,2875,2875,386
|
|
20240508,122800,3020566065,2875,2880,2880,2875,209
|
|
20240508,122700,3019964685,2880,2875,2880,2875,1163
|
|
20240508,122600,3016620660,2880,2875,2880,2875,308
|
|
20240508,122500,3015734955,2880,2875,2880,2875,608
|
|
20240508,122400,3013985870,2875,2870,2875,2870,1459
|
|
20240508,122300,3009792285,2870,2870,2875,2870,2387
|
|
20240508,122200,3002941590,2870,2870,2875,2870,344
|
|
20240508,122100,3001954275,2875,2870,2875,2870,2257
|
|
20240508,122000,2995470660,2875,2875,2880,2875,15457
|
|
20240508,121900,2951031690,2875,2875,2875,2875,233
|
|
20240508,121800,2950361815,2880,2875,2880,2875,1064
|
|
20240508,121700,2947298970,2875,2875,2875,2875,377
|
|
20240508,121600,2946215095,2875,2875,2880,2875,2968
|
|
20240508,121500,2937675295,2875,2875,2880,2875,4471
|
|
20240508,121400,2924812640,2875,2875,2880,2875,1050
|
|
20240508,121300,2921793845,2875,2875,2880,2875,855
|
|
20240508,121200,2919335445,2880,2880,2880,2875,1369
|
|
20240508,121100,2915394775,2880,2880,2880,2875,1690
|
|
20240508,121000,2910535500,2875,2875,2880,2875,361
|
|
20240508,120900,2909497615,2875,2880,2880,2875,1347
|
|
20240508,120800,2905624295,2875,2875,2880,2875,526
|
|
20240508,120700,2904111845,2875,2875,2880,2875,816
|
|
20240508,120600,2901765830,2875,2875,2880,2875,1118
|
|
20240508,120500,2898551515,2875,2875,2880,2875,7300
|
|
20240508,120400,2877562100,2875,2880,2880,2875,581
|
|
20240508,120300,2875891655,2875,2875,2880,2875,1216
|
|
20240508,120200,2872395610,2880,2875,2880,2875,1431
|
|
20240508,120100,2868275895,2880,2875,2880,2875,2502
|
|
20240508,120000,2861082585,2875,2875,2880,2875,391
|
|
20240508,115900,2859957280,2875,2875,2880,2875,191
|
|
20240508,115800,2859408130,2875,2880,2880,2875,202
|
|
20240508,115700,2858827095,2875,2880,2880,2875,886
|
|
20240508,115600,2856279480,2880,2875,2880,2875,1461
|
|
20240508,115500,2852072375,2880,2880,2880,2875,12035
|
|
20240508,115400,2817470170,2875,2875,2885,2875,139
|
|
20240508,115300,2817070485,2875,2880,2885,2875,17737
|
|
20240508,115200,2765988005,2885,2880,2885,2880,4179
|
|
20240508,115100,2753952175,2880,2880,2885,2880,1019
|
|
20240508,115000,2751016725,2885,2880,2890,2880,329
|
|
20240508,114900,2750067485,2880,2880,2885,2880,1634
|
|
20240508,114800,2745354440,2880,2880,2885,2880,1163
|
|
20240508,114700,2742002180,2885,2880,2885,2880,1114
|
|
20240508,114600,2738790835,2880,2885,2890,2880,8707
|
|
20240508,114500,2713697300,2885,2885,2885,2885,1357
|
|
20240508,114400,2709782355,2885,2880,2885,2880,855
|
|
20240508,114300,2707315685,2885,2880,2885,2880,386
|
|
20240508,114200,2706203700,2885,2880,2885,2880,1067
|
|
20240508,114100,2703130735,2880,2880,2885,2880,313
|
|
20240508,114000,2702228945,2880,2880,2880,2880,624
|
|
20240508,113900,2700431825,2880,2885,2890,2880,10904
|
|
20240508,113800,2668975315,2885,2885,2890,2885,1772
|
|
20240508,113700,2663863090,2885,2885,2885,2885,2989
|
|
20240508,113600,2655239825,2885,2885,2890,2885,935
|
|
20240508,113500,2652541195,2885,2885,2890,2885,335
|
|
20240508,113400,2651574270,2885,2885,2890,2885,490
|
|
20240508,113300,2650160070,2885,2885,2890,2885,860
|
|
20240508,113200,2647678965,2885,2885,2890,2885,861
|
|
20240508,113100,2645194975,2885,2890,2890,2885,652
|
|
20240508,113000,2643313650,2890,2885,2890,2885,1086
|
|
20240508,112900,2640175440,2885,2885,2890,2885,616
|
|
20240508,112800,2638398175,2885,2890,2890,2885,876
|
|
20240508,112700,2635870540,2890,2885,2890,2885,890
|
|
20240508,112600,2633299365,2890,2890,2890,2885,4402
|
|
20240508,112500,2620578340,2885,2885,2890,2885,585
|
|
20240508,112400,2618890515,2885,2890,2890,2885,8057
|
|
20240508,112300,2595608615,2890,2890,2890,2890,322
|
|
20240508,112200,2594678035,2890,2890,2895,2890,246
|
|
20240508,112100,2593967080,2890,2890,2890,2890,537
|
|
20240508,112000,2592415150,2890,2890,2890,2890,1651
|
|
20240508,111900,2587643760,2890,2890,2890,2890,362
|
|
20240508,111800,2586597580,2890,2895,2895,2890,627
|
|
20240508,111700,2584783000,2890,2890,2890,2890,423
|
|
20240508,111600,2583560530,2890,2890,2895,2890,1254
|
|
20240508,111500,2579933470,2890,2890,2890,2890,361
|
|
20240508,111400,2578890180,2890,2895,2895,2890,1727
|
|
20240508,111300,2573895700,2890,2890,2895,2890,433
|
|
20240508,111200,2572643995,2895,2890,2895,2890,527
|
|
20240508,111100,2571120915,2890,2890,2890,2890,1050
|
|
20240508,111000,2568086415,2890,2890,2890,2890,3723
|
|
20240508,110900,2557326945,2895,2890,2895,2890,517
|
|
20240508,110800,2555832785,2890,2890,2895,2890,506
|
|
20240508,110700,2554369445,2890,2890,2890,2890,1714
|
|
20240508,110600,2549415985,2895,2895,2895,2890,1827
|
|
20240508,110500,2544128160,2895,2895,2895,2895,459
|
|
20240508,110400,2542799355,2895,2895,2895,2895,437
|
|
20240508,110300,2541534240,2895,2890,2900,2890,386
|
|
20240508,110200,2540417220,2890,2890,2895,2890,500
|
|
20240508,110100,2538972160,2890,2895,2900,2890,4527
|
|
20240508,110000,2525868345,2895,2895,2895,2895,559
|
|
20240508,105900,2524250040,2895,2895,2895,2895,226
|
|
20240508,105800,2523595770,2895,2900,2900,2895,701
|
|
20240508,105700,2521566105,2895,2895,2900,2895,1297
|
|
20240508,105600,2517805815,2895,2895,2900,2895,483
|
|
20240508,105500,2516407520,2895,2890,2895,2890,586
|
|
20240508,105400,2514712035,2890,2895,2895,2890,1255
|
|
20240508,105300,2511081010,2895,2895,2900,2895,4236
|
|
20240508,105200,2498816955,2900,2895,2900,2895,387
|
|
20240508,105100,2497695310,2895,2895,2895,2895,757
|
|
20240508,105000,2495503795,2900,2895,2900,2890,2362
|
|
20240508,104900,2488660955,2890,2895,2895,2890,969
|
|
20240508,104800,2485858900,2890,2895,2895,2890,435
|
|
20240508,104700,2484600315,2895,2890,2895,2890,3885
|
|
20240508,104600,2473362215,2895,2890,2895,2890,698
|
|
20240508,104500,2471342220,2890,2890,2895,2890,928
|
|
20240508,104400,2468660200,2890,2890,2890,2885,2531
|
|
20240508,104300,2461346395,2890,2890,2895,2890,1967
|
|
20240508,104200,2455659265,2890,2890,2895,2885,7470
|
|
20240508,104100,2434069565,2885,2885,2890,2885,758
|
|
20240508,104000,2431881485,2890,2885,2890,2885,1100
|
|
20240508,103900,2428707160,2890,2885,2890,2885,1496
|
|
20240508,103800,2424390925,2885,2885,2890,2885,4398
|
|
20240508,103700,2411700445,2885,2885,2890,2885,1213
|
|
20240508,103600,2408200690,2885,2890,2895,2885,19921
|
|
20240508,103500,2350632080,2890,2890,2895,2890,831
|
|
20240508,103400,2348229990,2890,2890,2890,2890,250
|
|
20240508,103300,2347507490,2890,2895,2895,2890,3336
|
|
20240508,103200,2337864350,2895,2895,2895,2890,1721
|
|
20240508,103100,2332886645,2890,2890,2895,2890,3262
|
|
20240508,103000,2323454160,2895,2890,2895,2890,1431
|
|
20240508,102900,2319312650,2890,2890,2890,2890,2898
|
|
20240508,102800,2310937430,2890,2890,2895,2890,2050
|
|
20240508,102700,2305007795,2890,2890,2895,2890,710
|
|
20240508,102600,2302955840,2895,2895,2900,2890,10766
|
|
20240508,102500,2271788230,2895,2895,2900,2895,4099
|
|
20240508,102400,2259920450,2895,2900,2900,2895,1310
|
|
20240508,102300,2256127730,2900,2900,2900,2895,15587
|
|
20240508,102200,2210928465,2900,2905,2905,2900,2052
|
|
20240508,102100,2204975605,2900,2900,2905,2900,396
|
|
20240508,102000,2203826635,2900,2900,2905,2900,3178
|
|
20240508,101900,2194610420,2900,2900,2905,2900,772
|
|
20240508,101800,2192371120,2900,2905,2905,2900,1276
|
|
20240508,101700,2188670705,2905,2900,2905,2900,2487
|
|
20240508,101600,2181448235,2905,2900,2905,2900,3358
|
|
20240508,101500,2171704000,2900,2900,2910,2900,1305
|
|
20240508,101400,2167914055,2900,2905,2915,2900,2196
|
|
20240508,101300,2161534900,2905,2905,2910,2905,1320
|
|
20240508,101200,2157695300,2905,2905,2910,2905,1222
|
|
20240508,101100,2154145350,2915,2905,2915,2905,463
|
|
20240508,101000,2152797250,2905,2910,2910,2905,2736
|
|
20240508,100900,2144839070,2910,2905,2910,2905,7425
|
|
20240508,100800,2123269120,2905,2905,2910,2905,143
|
|
20240508,100700,2122853655,2910,2910,2915,2910,2105
|
|
20240508,100600,2116727885,2910,2910,2915,2910,635
|
|
20240508,100500,2114879880,2905,2915,2915,2905,4567
|
|
20240508,100400,2101589535,2915,2915,2925,2915,1006
|
|
20240508,100300,2098656905,2915,2915,2925,2910,3340
|
|
20240508,100200,2088922450,2915,2920,2925,2915,5134
|
|
20240508,100100,2073951600,2920,2925,2925,2920,788
|
|
20240508,100000,2071650405,2925,2920,2930,2920,2030
|
|
20240508,095900,2065712490,2915,2920,2920,2915,384
|
|
20240508,095800,2064591865,2915,2920,2925,2915,3713
|
|
20240508,095700,2053751460,2925,2920,2925,2920,2412
|
|
20240508,095600,2046707120,2920,2925,2925,2920,1254
|
|
20240508,095500,2043041690,2920,2920,2920,2920,524
|
|
20240508,095400,2041511610,2920,2920,2925,2920,633
|
|
20240508,095300,2039663005,2920,2930,2930,2920,604
|
|
20240508,095200,2037895290,2925,2925,2930,2925,3484
|
|
20240508,095100,2027703325,2920,2925,2925,2920,5171
|
|
20240508,095000,2012601995,2920,2920,2925,2920,1065
|
|
20240508,094900,2009490890,2925,2925,2925,2920,4418
|
|
20240508,094800,1996588155,2925,2930,2930,2925,1397
|
|
20240508,094700,1992500680,2930,2930,2935,2920,11901
|
|
20240508,094600,1957683235,2930,2930,2935,2925,1880
|
|
20240508,094500,1952173265,2925,2930,2930,2925,933
|
|
20240508,094400,1949440235,2925,2930,2930,2925,1478
|
|
20240508,094300,1945111845,2925,2925,2930,2925,278
|
|
20240508,094200,1944298620,2930,2925,2930,2925,2166
|
|
20240508,094100,1937961750,2925,2925,2925,2915,2797
|
|
20240508,094000,1929792775,2925,2920,2925,2920,758
|
|
20240508,093900,1927575635,2920,2925,2925,2920,3686
|
|
20240508,093800,1916808805,2925,2925,2930,2920,727
|
|
20240508,093700,1914682270,2925,2935,2935,2920,1325
|
|
20240508,093600,1910799245,2935,2925,2935,2915,7605
|
|
20240508,093500,1888552425,2935,2910,2935,2910,2747
|
|
20240508,093400,1880527735,2910,2905,2910,2900,6489
|
|
20240508,093300,1861676475,2905,2905,2905,2890,24894
|
|
20240508,093200,1789611360,2900,2920,2920,2900,33065
|
|
20240508,093100,1693511505,2920,2935,2935,2920,25272
|
|
20240508,093000,1619474945,2940,2935,2940,2935,4148
|
|
20240508,092900,1607299130,2940,2940,2945,2935,2393
|
|
20240508,092800,1600262585,2935,2945,2945,2935,3846
|
|
20240508,092700,1588970365,2935,2945,2950,2935,4970
|
|
20240508,092600,1574357375,2945,2945,2950,2945,1606
|
|
20240508,092500,1569627655,2945,2935,2945,2930,9447
|
|
20240508,092400,1541855670,2930,2940,2940,2930,1774
|
|
20240508,092300,1536648780,2935,2930,2940,2930,3191
|
|
20240508,092200,1527286945,2930,2935,2935,2930,15354
|
|
20240508,092100,1482241315,2935,2945,2945,2935,13822
|
|
20240508,092000,1441601575,2940,2940,2945,2940,3916
|
|
20240508,091900,1430086095,2940,2945,2945,2940,3204
|
|
20240508,091800,1420651090,2945,2945,2950,2945,2301
|
|
20240508,091700,1413874630,2945,2945,2950,2940,21455
|
|
20240508,091600,1350720740,2945,2950,2950,2945,20866
|
|
20240508,091500,1289263590,2950,2950,2955,2945,17478
|
|
20240508,091400,1237704025,2955,2955,2960,2950,11510
|
|
20240508,091300,1203692535,2955,2970,2970,2955,6056
|
|
20240508,091200,1185769470,2960,2960,2970,2955,9533
|
|
20240508,091100,1157525220,2960,2965,2975,2955,19107
|
|
20240508,091000,1100943795,2970,2970,2975,2970,21140
|
|
20240508,090900,1038131580,2975,2975,2980,2970,11181
|
|
20240508,090800,1004874075,2975,2980,2985,2975,12171
|
|
20240508,090700,968619140,2980,2990,2995,2980,21610
|
|
20240508,090600,904032500,2990,3005,3005,2990,33691
|
|
20240508,090500,803059400,3000,2995,3005,2990,44308
|
|
20240508,090400,670156265,2995,2995,3000,2990,29570
|
|
20240508,090300,581572880,3000,3000,3000,2990,45667
|
|
20240508,090200,444680930,2995,2985,3000,2980,57676
|
|
20240508,090100,272134445,2980,2970,2980,2960,45499
|
|
20240508,090000,137011280,2965,2970,2980,2955,46147
|