631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,192800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,192700,7239636180,2850,2850,2850,2850,0
|
|
20240408,192600,7239636180,2850,2850,2850,2850,0
|
|
20240408,192500,7239636180,2850,2850,2850,2850,0
|
|
20240408,192400,7239636180,2850,2850,2850,2850,0
|
|
20240408,192300,7239636180,2850,2850,2850,2850,0
|
|
20240408,192200,7239636180,2850,2850,2850,2850,0
|
|
20240408,192100,7239636180,2850,2850,2850,2850,0
|
|
20240408,192000,7239636180,2850,2850,2850,2850,0
|
|
20240408,191900,7239636180,2850,2850,2850,2850,0
|
|
20240408,191800,7239636180,2850,2850,2850,2850,0
|
|
20240408,191700,7239636180,2850,2850,2850,2850,0
|
|
20240408,191600,7239636180,2850,2850,2850,2850,0
|
|
20240408,191500,7239636180,2850,2850,2850,2850,0
|
|
20240408,191400,7239636180,2850,2850,2850,2850,0
|
|
20240408,191300,7239636180,2850,2850,2850,2850,0
|
|
20240408,191200,7239636180,2850,2850,2850,2850,0
|
|
20240408,191100,7239636180,2850,2850,2850,2850,0
|
|
20240408,191000,7239636180,2850,2850,2850,2850,0
|
|
20240408,190900,7239636180,2850,2850,2850,2850,0
|
|
20240408,190800,7239636180,2850,2850,2850,2850,0
|
|
20240408,190700,7239636180,2850,2850,2850,2850,0
|
|
20240408,190600,7239636180,2850,2850,2850,2850,0
|
|
20240408,190500,7239636180,2850,2850,2850,2850,0
|
|
20240408,190400,7239636180,2850,2850,2850,2850,0
|
|
20240408,190300,7239636180,2850,2850,2850,2850,0
|
|
20240408,190200,7239636180,2850,2850,2850,2850,0
|
|
20240408,190100,7239636180,2850,2850,2850,2850,0
|
|
20240408,190000,7239636180,2850,2850,2850,2850,0
|
|
20240408,185900,7239636180,2850,2850,2850,2850,0
|
|
20240408,185800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,185700,7239636180,2850,2850,2850,2850,0
|
|
20240408,185600,7239636180,2850,2850,2850,2850,0
|
|
20240408,185500,7239636180,2850,2850,2850,2850,0
|
|
20240408,185400,7239636180,2850,2850,2850,2850,0
|
|
20240408,185300,7239636180,2850,2850,2850,2850,0
|
|
20240408,185200,7239636180,2850,2850,2850,2850,0
|
|
20240408,185100,7239636180,2850,2850,2850,2850,0
|
|
20240408,185000,7239636180,2850,2850,2850,2850,0
|
|
20240408,184900,7239636180,2850,2850,2850,2850,0
|
|
20240408,184800,7239636180,2850,2850,2850,2850,0
|
|
20240408,184700,7239636180,2850,2850,2850,2850,0
|
|
20240408,184600,7239636180,2850,2850,2850,2850,0
|
|
20240408,184500,7239636180,2850,2850,2850,2850,0
|
|
20240408,184400,7239636180,2850,2850,2850,2850,0
|
|
20240408,184300,7239636180,2850,2850,2850,2850,0
|
|
20240408,184200,7239636180,2850,2850,2850,2850,0
|
|
20240408,184100,7239636180,2850,2850,2850,2850,0
|
|
20240408,184000,7239636180,2850,2850,2850,2850,0
|
|
20240408,183900,7239636180,2850,2850,2850,2850,0
|
|
20240408,183800,7239636180,2850,2850,2850,2850,0
|
|
20240408,183700,7239636180,2850,2850,2850,2850,0
|
|
20240408,183600,7239636180,2850,2850,2850,2850,0
|
|
20240408,183500,7239636180,2850,2850,2850,2850,0
|
|
20240408,183400,7239636180,2850,2850,2850,2850,0
|
|
20240408,183300,7239636180,2850,2850,2850,2850,0
|
|
20240408,183200,7239636180,2850,2850,2850,2850,0
|
|
20240408,183100,7239636180,2850,2850,2850,2850,0
|
|
20240408,183000,7239636180,2850,2850,2850,2850,0
|
|
20240408,182900,7239636180,2850,2850,2850,2850,0
|
|
20240408,182800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,182700,7239636180,2850,2850,2850,2850,0
|
|
20240408,182600,7239636180,2850,2850,2850,2850,0
|
|
20240408,182500,7239636180,2850,2850,2850,2850,0
|
|
20240408,182400,7239636180,2850,2850,2850,2850,0
|
|
20240408,182300,7239636180,2850,2850,2850,2850,0
|
|
20240408,182200,7239636180,2850,2850,2850,2850,0
|
|
20240408,182100,7239636180,2850,2850,2850,2850,0
|
|
20240408,182000,7239636180,2850,2850,2850,2850,0
|
|
20240408,181900,7239636180,2850,2850,2850,2850,0
|
|
20240408,181800,7239636180,2850,2850,2850,2850,0
|
|
20240408,181700,7239636180,2850,2850,2850,2850,0
|
|
20240408,181600,7239636180,2850,2850,2850,2850,0
|
|
20240408,181500,7239636180,2850,2850,2850,2850,0
|
|
20240408,181400,7239636180,2850,2850,2850,2850,0
|
|
20240408,181300,7239636180,2850,2850,2850,2850,0
|
|
20240408,181200,7239636180,2850,2850,2850,2850,0
|
|
20240408,181100,7239636180,2850,2850,2850,2850,0
|
|
20240408,181000,7239636180,2850,2850,2850,2850,0
|
|
20240408,180900,7239636180,2850,2850,2850,2850,0
|
|
20240408,180800,7239636180,2850,2850,2850,2850,0
|
|
20240408,180700,7239636180,2850,2850,2850,2850,0
|
|
20240408,180600,7239636180,2850,2850,2850,2850,0
|
|
20240408,180500,7239636180,2850,2850,2850,2850,0
|
|
20240408,180400,7239636180,2850,2850,2850,2850,0
|
|
20240408,180300,7239636180,2850,2850,2850,2850,0
|
|
20240408,180200,7239636180,2850,2850,2850,2850,0
|
|
20240408,180100,7239636180,2850,2850,2850,2850,0
|
|
20240408,180000,7239636180,2850,2850,2850,2850,0
|
|
20240408,175900,7239636180,2850,2850,2850,2850,0
|
|
20240408,175800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,175700,7239636180,2850,2850,2850,2850,0
|
|
20240408,175600,7239636180,2850,2850,2850,2850,0
|
|
20240408,175500,7239636180,2850,2850,2850,2850,0
|
|
20240408,175400,7239636180,2850,2850,2850,2850,0
|
|
20240408,175300,7239636180,2850,2850,2850,2850,0
|
|
20240408,175200,7239636180,2850,2850,2850,2850,0
|
|
20240408,175100,7239636180,2850,2850,2850,2850,0
|
|
20240408,175000,7239636180,2850,2850,2850,2850,0
|
|
20240408,174900,7239636180,2850,2850,2850,2850,0
|
|
20240408,174800,7239636180,2850,2850,2850,2850,0
|
|
20240408,174700,7239636180,2850,2850,2850,2850,0
|
|
20240408,174600,7239636180,2850,2850,2850,2850,0
|
|
20240408,174500,7239636180,2850,2850,2850,2850,0
|
|
20240408,174400,7239636180,2850,2850,2850,2850,0
|
|
20240408,174300,7239636180,2850,2850,2850,2850,0
|
|
20240408,174200,7239636180,2850,2850,2850,2850,0
|
|
20240408,174100,7239636180,2850,2850,2850,2850,0
|
|
20240408,174000,7239636180,2850,2850,2850,2850,0
|
|
20240408,173900,7239636180,2850,2850,2850,2850,0
|
|
20240408,173800,7239636180,2850,2850,2850,2850,0
|
|
20240408,173700,7239636180,2850,2850,2850,2850,0
|
|
20240408,173600,7239636180,2850,2850,2850,2850,0
|
|
20240408,173500,7239636180,2850,2850,2850,2850,0
|
|
20240408,173400,7239636180,2850,2850,2850,2850,0
|
|
20240408,173300,7239636180,2850,2850,2850,2850,0
|
|
20240408,173200,7239636180,2850,2850,2850,2850,0
|
|
20240408,173100,7239636180,2850,2850,2850,2850,0
|
|
20240408,173000,7239636180,2850,2850,2850,2850,0
|
|
20240408,172900,7239636180,2850,2850,2850,2850,0
|
|
20240408,172800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,172700,7239636180,2850,2850,2850,2850,0
|
|
20240408,172600,7239636180,2850,2850,2850,2850,0
|
|
20240408,172500,7239636180,2850,2850,2850,2850,0
|
|
20240408,172400,7239636180,2850,2850,2850,2850,0
|
|
20240408,172300,7239636180,2850,2850,2850,2850,0
|
|
20240408,172200,7239636180,2850,2850,2850,2850,0
|
|
20240408,172100,7239636180,2850,2850,2850,2850,0
|
|
20240408,172000,7239636180,2850,2850,2850,2850,0
|
|
20240408,171900,7239636180,2850,2850,2850,2850,0
|
|
20240408,171800,7239636180,2850,2850,2850,2850,0
|
|
20240408,171700,7239636180,2850,2850,2850,2850,0
|
|
20240408,171600,7239636180,2850,2850,2850,2850,0
|
|
20240408,171500,7239636180,2850,2850,2850,2850,0
|
|
20240408,171400,7239636180,2850,2850,2850,2850,0
|
|
20240408,171300,7239636180,2850,2850,2850,2850,0
|
|
20240408,171200,7239636180,2850,2850,2850,2850,0
|
|
20240408,171100,7239636180,2850,2850,2850,2850,0
|
|
20240408,171000,7239636180,2850,2850,2850,2850,0
|
|
20240408,170900,7239636180,2850,2850,2850,2850,0
|
|
20240408,170800,7239636180,2850,2850,2850,2850,0
|
|
20240408,170700,7239636180,2850,2850,2850,2850,0
|
|
20240408,170600,7239636180,2850,2850,2850,2850,0
|
|
20240408,170500,7239636180,2850,2850,2850,2850,0
|
|
20240408,170400,7239636180,2850,2850,2850,2850,0
|
|
20240408,170300,7239636180,2850,2850,2850,2850,0
|
|
20240408,170200,7239636180,2850,2850,2850,2850,0
|
|
20240408,170100,7239636180,2850,2850,2850,2850,0
|
|
20240408,170000,7239636180,2850,2850,2850,2850,0
|
|
20240408,165900,7239636180,2850,2850,2850,2850,0
|
|
20240408,165800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,165700,7239636180,2850,2850,2850,2850,0
|
|
20240408,165600,7239636180,2850,2850,2850,2850,0
|
|
20240408,165500,7239636180,2850,2850,2850,2850,0
|
|
20240408,165400,7239636180,2850,2850,2850,2850,0
|
|
20240408,165300,7239636180,2850,2850,2850,2850,0
|
|
20240408,165200,7239636180,2850,2850,2850,2850,0
|
|
20240408,165100,7239636180,2850,2850,2850,2850,0
|
|
20240408,165000,7239636180,2850,2850,2850,2850,0
|
|
20240408,164900,7239636180,2850,2850,2850,2850,0
|
|
20240408,164800,7239636180,2850,2850,2850,2850,0
|
|
20240408,164700,7239636180,2850,2850,2850,2850,0
|
|
20240408,164600,7239636180,2850,2850,2850,2850,0
|
|
20240408,164500,7239636180,2850,2850,2850,2850,0
|
|
20240408,164400,7239636180,2850,2850,2850,2850,0
|
|
20240408,164300,7239636180,2850,2850,2850,2850,0
|
|
20240408,164200,7239636180,2850,2850,2850,2850,0
|
|
20240408,164100,7239636180,2850,2850,2850,2850,0
|
|
20240408,164000,7239636180,2850,2850,2850,2850,0
|
|
20240408,163900,7239636180,2850,2850,2850,2850,0
|
|
20240408,163800,7239636180,2850,2850,2850,2850,0
|
|
20240408,163700,7239636180,2850,2850,2850,2850,0
|
|
20240408,163600,7239636180,2850,2850,2850,2850,0
|
|
20240408,163500,7239636180,2850,2850,2850,2850,0
|
|
20240408,163400,7239636180,2850,2850,2850,2850,0
|
|
20240408,163300,7239636180,2850,2850,2850,2850,0
|
|
20240408,163200,7239636180,2850,2850,2850,2850,0
|
|
20240408,163100,7239636180,2850,2850,2850,2850,0
|
|
20240408,163000,7239636180,2850,2850,2850,2850,0
|
|
20240408,162900,7239636180,2850,2850,2850,2850,0
|
|
20240408,162800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,162700,7239636180,2850,2850,2850,2850,0
|
|
20240408,162600,7239636180,2850,2850,2850,2850,0
|
|
20240408,162500,7239636180,2850,2850,2850,2850,0
|
|
20240408,162400,7239636180,2850,2850,2850,2850,0
|
|
20240408,162300,7239636180,2850,2850,2850,2850,0
|
|
20240408,162200,7239636180,2850,2850,2850,2850,0
|
|
20240408,162100,7239636180,2850,2850,2850,2850,0
|
|
20240408,162000,7239636180,2850,2850,2850,2850,0
|
|
20240408,161900,7239636180,2850,2850,2850,2850,0
|
|
20240408,161800,7239636180,2850,2850,2850,2850,0
|
|
20240408,161700,7239636180,2850,2850,2850,2850,0
|
|
20240408,161600,7239636180,2850,2850,2850,2850,0
|
|
20240408,161500,7239636180,2850,2850,2850,2850,0
|
|
20240408,161400,7239636180,2850,2850,2850,2850,0
|
|
20240408,161300,7239636180,2850,2850,2850,2850,0
|
|
20240408,161200,7239636180,2850,2850,2850,2850,0
|
|
20240408,161100,7239636180,2850,2850,2850,2850,0
|
|
20240408,161000,7239636180,2850,2850,2850,2850,0
|
|
20240408,160900,7239636180,2850,2850,2850,2850,0
|
|
20240408,160800,7239636180,2850,2850,2850,2850,0
|
|
20240408,160700,7239636180,2850,2850,2850,2850,0
|
|
20240408,160600,7239636180,2850,2850,2850,2850,0
|
|
20240408,160500,7239636180,2850,2850,2850,2850,0
|
|
20240408,160400,7239636180,2850,2850,2850,2850,0
|
|
20240408,160300,7239636180,2850,2850,2850,2850,0
|
|
20240408,160200,7239636180,2850,2850,2850,2850,0
|
|
20240408,160100,7239636180,2850,2850,2850,2850,0
|
|
20240408,160000,7239636180,2850,2850,2850,2850,0
|
|
20240408,155900,7239636180,2850,2850,2850,2850,0
|
|
20240408,155800,7239636180,2850,2850,2850,2850,109195
|
|
20240408,155700,7239636180,2850,2850,2850,2850,0
|
|
20240408,155600,7239636180,2850,2850,2850,2850,0
|
|
20240408,155500,7239636180,2850,2850,2850,2850,0
|
|
20240408,155400,7239636180,2850,2850,2850,2850,0
|
|
20240408,155300,7239636180,2850,2850,2850,2850,0
|
|
20240408,155200,7239636180,2850,2850,2850,2850,0
|
|
20240408,155100,7239636180,2850,2850,2850,2850,0
|
|
20240408,155000,7239636180,2850,2850,2850,2850,0
|
|
20240408,154900,7239636180,2850,2850,2850,2850,0
|
|
20240408,154800,7239636180,2850,2850,2850,2850,0
|
|
20240408,154700,7239636180,2850,2850,2850,2850,0
|
|
20240408,154600,7239636180,2850,2850,2850,2850,0
|
|
20240408,154500,7239636180,2850,2850,2850,2850,0
|
|
20240408,154400,7239636180,2850,2850,2850,2850,0
|
|
20240408,154300,7239636180,2850,2850,2850,2850,0
|
|
20240408,154200,7239636180,2850,2850,2850,2850,0
|
|
20240408,154100,7239636180,2850,2850,2850,2850,0
|
|
20240408,154000,7239636180,2850,2850,2850,2850,0
|
|
20240408,153900,7239636180,2850,2850,2850,2850,0
|
|
20240408,153800,7239636180,2850,2850,2850,2850,0
|
|
20240408,153700,7239636180,2850,2850,2850,2850,0
|
|
20240408,153600,7239636180,2850,2850,2850,2850,0
|
|
20240408,153500,7239636180,2850,2850,2850,2850,0
|
|
20240408,153400,7239636180,2850,2850,2850,2850,0
|
|
20240408,153300,7239636180,2850,2850,2850,2850,0
|
|
20240408,153200,7239636180,2850,2850,2850,2850,0
|
|
20240408,153100,7239636180,2850,2850,2850,2850,0
|
|
20240408,153000,7239636180,2850,2850,2850,2850,109195
|
|
20240408,152900,6928430430,2855,2855,2855,2855,0
|
|
20240408,152800,6928430430,2855,2855,2855,2855,0
|
|
20240408,152700,6928430430,2855,2855,2855,2855,0
|
|
20240408,152600,6928430430,2855,2855,2855,2855,0
|
|
20240408,152500,6928430430,2855,2855,2855,2855,0
|
|
20240408,152400,6928430430,2855,2855,2855,2855,0
|
|
20240408,152300,6928430430,2855,2855,2855,2855,0
|
|
20240408,152200,6928430430,2855,2855,2855,2855,0
|
|
20240408,152100,6928430430,2855,2855,2855,2855,0
|
|
20240408,152000,6928430430,2855,2855,2855,2855,0
|
|
20240408,151900,6928430430,2855,2855,2855,2850,6594
|
|
20240408,151800,6909627645,2850,2855,2860,2850,43392
|
|
20240408,151700,6785748955,2860,2865,2865,2855,44210
|
|
20240408,151600,6659487345,2865,2865,2865,2860,7344
|
|
20240408,151500,6638482895,2865,2860,2865,2855,4858
|
|
20240408,151400,6624600430,2860,2860,2865,2860,34976
|
|
20240408,151300,6524553040,2860,2860,2865,2860,11487
|
|
20240408,151200,6491697810,2865,2865,2870,2860,39941
|
|
20240408,151100,6377287485,2870,2865,2870,2865,5258
|
|
20240408,151000,6362214980,2865,2865,2870,2865,17295
|
|
20240408,150900,6312647165,2865,2870,2870,2865,13294
|
|
20240408,150800,6274495715,2875,2870,2875,2870,4253
|
|
20240408,150700,6262270240,2870,2870,2875,2870,10158
|
|
20240408,150600,6233108820,2870,2875,2880,2870,14455
|
|
20240408,150500,6191598135,2880,2870,2885,2870,9346
|
|
20240408,150400,6164733395,2870,2870,2875,2865,14958
|
|
20240408,150300,6121839505,2870,2870,2880,2870,613
|
|
20240408,150200,6120079150,2870,2875,2875,2870,37688
|
|
20240408,150100,6011878855,2875,2875,2880,2875,38658
|
|
20240408,150000,5900731955,2880,2880,2880,2880,155
|
|
20240408,145900,5900285555,2875,2880,2885,2875,4973
|
|
20240408,145800,5885983610,2880,2885,2890,2880,8090
|
|
20240408,145700,5862673005,2885,2890,2890,2885,568
|
|
20240408,145600,5861034230,2890,2885,2890,2880,126
|
|
20240408,145500,5860670975,2885,2885,2885,2880,22193
|
|
20240408,145400,5796754650,2880,2890,2890,2880,6722
|
|
20240408,145300,5777379160,2890,2885,2890,2885,481
|
|
20240408,145200,5775991470,2885,2885,2885,2885,6108
|
|
20240408,145100,5758369890,2885,2885,2885,2880,7235
|
|
20240408,145000,5737497315,2885,2885,2885,2885,1748
|
|
20240408,144900,5732454335,2885,2890,2890,2885,3575
|
|
20240408,144800,5722135360,2890,2885,2890,2885,2168
|
|
20240408,144700,5715873130,2885,2885,2885,2885,859
|
|
20240408,144600,5713394915,2885,2885,2885,2885,20
|
|
20240408,144500,5713337215,2885,2890,2890,2885,788
|
|
20240408,144400,5711063580,2890,2885,2890,2885,3776
|
|
20240408,144300,5700169795,2885,2885,2890,2885,2414
|
|
20240408,144200,5693205400,2885,2885,2885,2885,10679
|
|
20240408,144100,5662396485,2885,2890,2890,2885,1423
|
|
20240408,144000,5658284550,2885,2890,2890,2885,2879
|
|
20240408,143900,5649966070,2895,2895,2895,2885,1509
|
|
20240408,143800,5645612170,2895,2895,2895,2885,1465
|
|
20240408,143700,5641384470,2885,2885,2895,2885,1140
|
|
20240408,143600,5638095550,2885,2890,2900,2885,1623
|
|
20240408,143500,5633412440,2890,2885,2890,2885,1227
|
|
20240408,143400,5629869635,2890,2890,2890,2885,856
|
|
20240408,143300,5627398955,2890,2895,2895,2885,10742
|
|
20240408,143200,5596344570,2900,2905,2905,2900,2006
|
|
20240408,143100,5590527140,2910,2895,2910,2890,9204
|
|
20240408,143000,5563859380,2895,2890,2895,2890,5207
|
|
20240408,142900,5548794470,2885,2890,2890,2885,125
|
|
20240408,142800,5548433615,2890,2890,2890,2885,2134
|
|
20240408,142700,5542267855,2885,2890,2890,2885,4494
|
|
20240408,142600,5529302460,2890,2885,2890,2885,3540
|
|
20240408,142500,5519071865,2885,2890,2890,2885,222
|
|
20240408,142400,5518431295,2890,2895,2895,2890,3116
|
|
20240408,142300,5509424025,2895,2890,2895,2890,1705
|
|
20240408,142200,5504496550,2890,2895,2895,2890,3826
|
|
20240408,142100,5493437910,2895,2890,2895,2890,268
|
|
20240408,142000,5492663360,2890,2890,2890,2890,350
|
|
20240408,141900,5491651860,2890,2890,2890,2890,724
|
|
20240408,141800,5489559500,2890,2890,2895,2885,7643
|
|
20240408,141700,5467473755,2890,2895,2895,2890,281
|
|
20240408,141600,5466661660,2890,2895,2895,2890,23
|
|
20240408,141500,5466595120,2895,2895,2895,2895,1
|
|
20240408,141400,5466592225,2890,2890,2895,2890,1008
|
|
20240408,141300,5463679100,2895,2895,2895,2895,1
|
|
20240408,141200,5463676205,2890,2895,2895,2890,1673
|
|
20240408,141100,5458832880,2895,2895,2895,2890,5764
|
|
20240408,141000,5442170290,2895,2895,2895,2895,451
|
|
20240408,140900,5440864645,2895,2895,2895,2890,4198
|
|
20240408,140800,5428730535,2895,2895,2895,2895,233
|
|
20240408,140700,5428056000,2895,2890,2895,2890,4952
|
|
20240408,140600,5413741695,2890,2890,2890,2885,1602
|
|
20240408,140500,5409119415,2885,2885,2885,2885,76
|
|
20240408,140400,5408900155,2885,2885,2885,2885,430
|
|
20240408,140300,5407659605,2890,2890,2890,2890,101
|
|
20240408,140200,5407367715,2890,2885,2890,2885,1043
|
|
20240408,140100,5404355945,2890,2890,2890,2890,1207
|
|
20240408,140000,5400867715,2890,2885,2890,2885,571
|
|
20240408,135900,5399217845,2885,2885,2885,2885,5
|
|
20240408,135800,5399203420,2890,2890,2890,2890,237
|
|
20240408,135700,5398518490,2885,2885,2885,2885,507
|
|
20240408,135600,5397055795,2890,2890,2890,2890,1
|
|
20240408,135500,5397052905,2885,2890,2890,2885,515
|
|
20240408,135400,5395564630,2890,2885,2890,2885,205
|
|
20240408,135300,5394972230,2885,2890,2890,2885,4884
|
|
20240408,135200,5380860505,2890,2890,2890,2890,969
|
|
20240408,135100,5378060095,2890,2890,2890,2890,626
|
|
20240408,135000,5376250955,2890,2890,2890,2890,400
|
|
20240408,134900,5375094955,2890,2895,2895,2890,2080
|
|
20240408,134800,5369073755,2895,2895,2895,2890,1055
|
|
20240408,134700,5366024790,2890,2890,2890,2890,1435
|
|
20240408,134600,5361877640,2890,2890,2895,2890,4066
|
|
20240408,134500,5350126895,2890,2890,2890,2890,1
|
|
20240408,134400,5350124005,2885,2885,2885,2885,333
|
|
20240408,134300,5349163300,2885,2885,2885,2880,1003
|
|
20240408,134200,5346270145,2885,2885,2890,2885,4378
|
|
20240408,134100,5333639605,2890,2890,2890,2890,435
|
|
20240408,134000,5332382455,2885,2880,2885,2880,524
|
|
20240408,133900,5330870905,2880,2880,2880,2880,759
|
|
20240408,133800,5328684985,2885,2885,2885,2885,6499
|
|
20240408,133700,5309935370,2890,2885,2895,2885,2289
|
|
20240408,133600,5303319845,2890,2885,2890,2880,1375
|
|
20240408,133500,5299354120,2885,2880,2885,2880,2159
|
|
20240408,133400,5293135830,2885,2885,2885,2885,942
|
|
20240408,133300,5290418160,2885,2885,2890,2885,1739
|
|
20240408,133200,5285401140,2885,2885,2890,2880,6111
|
|
20240408,133100,5267797345,2880,2885,2885,2880,4316
|
|
20240408,133000,5255358905,2885,2880,2885,2880,12458
|
|
20240408,132900,5219479585,2880,2880,2880,2880,3183
|
|
20240408,132800,5210312545,2880,2885,2885,2880,3332
|
|
20240408,132700,5200715065,2885,2885,2885,2880,1337
|
|
20240408,132600,5196857830,2885,2885,2885,2885,1064
|
|
20240408,132500,5193788190,2885,2885,2885,2885,43
|
|
20240408,132400,5193664135,2885,2885,2890,2885,192
|
|
20240408,132300,5193109865,2880,2885,2885,2880,4636
|
|
20240408,132200,5179752500,2885,2885,2885,2885,880
|
|
20240408,132100,5177213700,2885,2880,2885,2880,14309
|
|
20240408,132000,5135946525,2885,2885,2885,2880,1550
|
|
20240408,131900,5131481515,2885,2885,2885,2880,553
|
|
20240408,131800,5129887255,2885,2885,2890,2880,3672
|
|
20240408,131700,5119279020,2885,2890,2890,2885,2839
|
|
20240408,131600,5111088490,2885,2890,2890,2885,164
|
|
20240408,131500,5110614920,2890,2885,2890,2885,6314
|
|
20240408,131400,5092398950,2885,2890,2890,2880,1410
|
|
20240408,131300,5088333865,2885,2885,2885,2885,5000
|
|
20240408,131200,5073908865,2885,2900,2900,2885,4311
|
|
20240408,131100,5061471105,2890,2890,2890,2885,6238
|
|
20240408,131000,5043472200,2890,2900,2900,2890,208
|
|
20240408,130900,5042870300,2900,2895,2900,2890,7062
|
|
20240408,130800,5022452670,2895,2895,2900,2895,44
|
|
20240408,130700,5022325230,2895,2895,2895,2895,29
|
|
20240408,130600,5022241275,2905,2900,2905,2890,1849
|
|
20240408,130500,5016893340,2895,2900,2905,2890,1607
|
|
20240408,130400,5012236245,2900,2910,2910,2900,4523
|
|
20240408,130300,4999096930,2905,2905,2905,2900,1053
|
|
20240408,130200,4996038365,2905,2895,2905,2895,13783
|
|
20240408,130100,4956077825,2895,2890,2895,2890,713
|
|
20240408,130000,4954017240,2895,2890,2895,2890,583
|
|
20240408,125900,4952329605,2895,2895,2895,2895,11
|
|
20240408,125800,4952297760,2890,2895,2895,2890,341
|
|
20240408,125700,4951310890,2895,2890,2895,2890,2238
|
|
20240408,125600,4944843065,2890,2890,2890,2890,110
|
|
20240408,125500,4944525165,2890,2885,2890,2885,1179
|
|
20240408,125400,4941123475,2885,2885,2890,2885,295
|
|
20240408,125300,4940272150,2885,2885,2885,2885,0
|
|
20240408,125200,4940272150,2885,2885,2895,2885,3120
|
|
20240408,125100,4931255510,2885,2885,2885,2885,0
|
|
20240408,125000,4931255510,2885,2885,2885,2880,10342
|
|
20240408,124900,4901440435,2885,2890,2890,2885,8076
|
|
20240408,124800,4878140440,2890,2880,2890,2880,1146
|
|
20240408,124700,4874830480,2880,2885,2885,2880,3087
|
|
20240408,124600,4865939820,2885,2890,2890,2885,4383
|
|
20240408,124500,4853294690,2890,2890,2890,2890,108
|
|
20240408,124400,4852982570,2890,2885,2890,2880,7601
|
|
20240408,124300,4831077575,2885,2885,2885,2880,11189
|
|
20240408,124200,4798811065,2885,2885,2885,2880,6529
|
|
20240408,124100,4779975400,2885,2885,2885,2885,290
|
|
20240408,124000,4779138750,2885,2880,2885,2880,2803
|
|
20240408,123900,4771063015,2885,2880,2885,2880,1736
|
|
20240408,123800,4766058080,2885,2885,2885,2885,3327
|
|
20240408,123700,4756459685,2890,2880,2890,2880,6473
|
|
20240408,123600,4737800180,2885,2885,2885,2885,3410
|
|
20240408,123500,4727962330,2880,2885,2885,2880,3453
|
|
20240408,123400,4718016215,2885,2890,2890,2880,774
|
|
20240408,123300,4715784340,2885,2890,2890,2885,28123
|
|
20240408,123200,4634642760,2885,2885,2890,2885,395
|
|
20240408,123100,4633502975,2885,2890,2890,2885,121
|
|
20240408,123000,4633153335,2890,2890,2890,2890,17017
|
|
20240408,122900,4583974205,2895,2895,2895,2895,3260
|
|
20240408,122800,4574536505,2895,2890,2895,2890,8889
|
|
20240408,122700,4548845725,2895,2895,2895,2890,2294
|
|
20240408,122600,4542204640,2895,2900,2900,2895,641
|
|
20240408,122500,4540348240,2900,2895,2900,2895,775
|
|
20240408,122400,4538104455,2895,2895,2895,2895,360
|
|
20240408,122300,4537062255,2895,2895,2895,2890,126
|
|
20240408,122200,4536697690,2895,2895,2895,2895,530
|
|
20240408,122100,4535163340,2890,2895,2895,2890,1684
|
|
20240408,122000,4530293960,2895,2900,2900,2895,523
|
|
20240408,121900,4528779625,2900,2895,2900,2895,810
|
|
20240408,121800,4526434665,2890,2890,2895,2890,2665
|
|
20240408,121700,4518722340,2895,2895,2895,2890,4180
|
|
20240408,121600,4506621360,2895,2900,2905,2895,6459
|
|
20240408,121500,4487913105,2900,2900,2905,2900,6398
|
|
20240408,121400,4469357695,2900,2905,2910,2900,397
|
|
20240408,121300,4468204530,2905,2905,2910,2905,723
|
|
20240408,121200,4466104210,2905,2905,2905,2905,293
|
|
20240408,121100,4465253045,2910,2910,2910,2905,1987
|
|
20240408,121000,4459470930,2905,2900,2905,2900,1461
|
|
20240408,120900,4455226850,2900,2895,2905,2895,522
|
|
20240408,120800,4453710555,2895,2900,2900,2895,52
|
|
20240408,120700,4453559995,2895,2900,2905,2895,765
|
|
20240408,120600,4451342280,2900,2900,2900,2900,241
|
|
20240408,120500,4450643380,2910,2905,2910,2905,2
|
|
20240408,120400,4450637565,2905,2905,2910,2900,1771
|
|
20240408,120300,4445490710,2905,2900,2905,2900,2941
|
|
20240408,120200,4436961800,2895,2900,2900,2895,51
|
|
20240408,120100,4436814130,2900,2895,2900,2895,502
|
|
20240408,120000,4435360830,2895,2905,2905,2895,3567
|
|
20240408,115900,4425016935,2900,2900,2900,2900,1574
|
|
20240408,115800,4420452335,2900,2905,2905,2900,3772
|
|
20240408,115700,4409513455,2905,2905,2905,2900,2260
|
|
20240408,115600,4402948165,2905,2905,2910,2905,6562
|
|
20240408,115500,4383885360,2905,2905,2905,2905,7513
|
|
20240408,115400,4362060095,2905,2905,2905,2905,57
|
|
20240408,115300,4361894510,2900,2900,2910,2900,2428
|
|
20240408,115200,4354850745,2900,2905,2910,2900,2794
|
|
20240408,115100,4346733020,2905,2900,2905,2900,2899
|
|
20240408,115000,4338322785,2900,2895,2900,2895,303
|
|
20240408,114900,4337445585,2900,2895,2900,2895,10420
|
|
20240408,114800,4307237195,2895,2890,2895,2890,4
|
|
20240408,114700,4307225620,2890,2885,2890,2885,1148
|
|
20240408,114600,4303909400,2885,2895,2895,2885,9400
|
|
20240408,114500,4276747190,2895,2890,2895,2885,2830
|
|
20240408,114400,4268569930,2890,2895,2895,2890,5284
|
|
20240408,114300,4253299160,2890,2890,2890,2890,506
|
|
20240408,114200,4251836820,2890,2890,2895,2890,306
|
|
20240408,114100,4250952410,2895,2890,2895,2890,3336
|
|
20240408,114000,4241295750,2895,2895,2895,2895,18
|
|
20240408,113900,4241243640,2890,2890,2890,2890,1679
|
|
20240408,113800,4236391330,2885,2885,2885,2885,169
|
|
20240408,113700,4235903765,2890,2890,2890,2890,90
|
|
20240408,113600,4235643665,2885,2885,2885,2885,9859
|
|
20240408,113500,4207200450,2880,2880,2885,2880,518
|
|
20240408,113400,4205708475,2885,2885,2890,2880,17380
|
|
20240408,113300,4155568510,2885,2885,2890,2885,358
|
|
20240408,113200,4154534815,2885,2885,2890,2885,6040
|
|
20240408,113100,4137109405,2885,2890,2890,2885,7145
|
|
20240408,113000,4116495400,2890,2890,2890,2885,4189
|
|
20240408,112900,4104400415,2885,2890,2890,2885,5138
|
|
20240408,112800,4089568285,2890,2890,2890,2885,214
|
|
20240408,112700,4088949830,2885,2885,2890,2885,270
|
|
20240408,112600,4088170850,2885,2885,2890,2885,4833
|
|
20240408,112500,4074226365,2885,2890,2890,2885,376
|
|
20240408,112400,4073140625,2890,2890,2900,2885,13502
|
|
20240408,112300,4034137325,2890,2890,2895,2890,2322
|
|
20240408,112200,4027426455,2890,2895,2895,2890,6692
|
|
20240408,112100,4008059415,2900,2890,2900,2890,610
|
|
20240408,112000,4006292830,2900,2895,2900,2895,570
|
|
20240408,111900,4004642485,2895,2895,2895,2895,60
|
|
20240408,111800,4004468785,2895,2890,2895,2890,326
|
|
20240408,111700,4003526220,2900,2895,2900,2895,416
|
|
20240408,111600,4002321820,2895,2895,2900,2890,503
|
|
20240408,111500,4000867450,2890,2890,2900,2890,5383
|
|
20240408,111400,3985304720,2900,2890,2900,2890,7701
|
|
20240408,111300,3962978010,2890,2890,2895,2885,7240
|
|
20240408,111200,3942054515,2890,2890,2895,2890,758
|
|
20240408,111100,3939863880,2895,2895,2895,2895,382
|
|
20240408,111000,3938757990,2895,2890,2895,2890,303
|
|
20240408,110900,3937882310,2885,2885,2890,2885,1538
|
|
20240408,110800,3933443710,2890,2885,2890,2885,6950
|
|
20240408,110700,3913385310,2890,2890,2890,2885,532
|
|
20240408,110600,3911849285,2890,2890,2895,2885,2424
|
|
20240408,110500,3904852890,2895,2890,2895,2890,143
|
|
20240408,110400,3904439205,2890,2895,2895,2890,2694
|
|
20240408,110300,3896653480,2895,2885,2895,2885,733
|
|
20240408,110200,3894537070,2885,2885,2890,2885,1591
|
|
20240408,110100,3889945155,2885,2890,2890,2885,638
|
|
20240408,110000,3888104195,2885,2885,2890,2885,288
|
|
20240408,105900,3887272380,2885,2880,2885,2880,5192
|
|
20240408,105800,3872307785,2885,2885,2885,2880,1712
|
|
20240408,105700,3867374000,2880,2890,2895,2880,9803
|
|
20240408,105600,3839113545,2895,2890,2895,2890,188
|
|
20240408,105500,3838570195,2890,2890,2895,2890,2039
|
|
20240408,105400,3832677205,2890,2880,2890,2880,9853
|
|
20240408,105300,3804259565,2885,2885,2885,2880,3151
|
|
20240408,105200,3795169070,2885,2885,2890,2880,22472
|
|
20240408,105100,3730394000,2885,2885,2890,2885,736
|
|
20240408,105000,3728270015,2890,2885,2895,2885,5719
|
|
20240408,104900,3711765850,2885,2895,2895,2885,7692
|
|
20240408,104800,3689565355,2890,2890,2895,2890,11054
|
|
20240408,104700,3657617035,2890,2900,2905,2890,109343
|
|
20240408,104600,3340602485,2900,2905,2910,2900,37983
|
|
20240408,104500,3230275575,2910,2910,2910,2905,600
|
|
20240408,104400,3228529615,2910,2905,2910,2905,2725
|
|
20240408,104300,3220610030,2910,2910,2910,2905,325
|
|
20240408,104200,3219665860,2905,2915,2920,2905,1358
|
|
20240408,104100,3215711555,2915,2915,2915,2910,236
|
|
20240408,104000,3215024230,2915,2905,2915,2905,1563
|
|
20240408,103900,3210477360,2910,2910,2910,2905,1265
|
|
20240408,103800,3206800700,2910,2915,2915,2905,5252
|
|
20240408,103700,3191519970,2910,2910,2910,2910,741
|
|
20240408,103600,3189363660,2915,2920,2920,2910,3038
|
|
20240408,103500,3180517745,2925,2920,2925,2920,506
|
|
20240408,103400,3179037955,2915,2920,2920,2915,200
|
|
20240408,103300,3178454950,2910,2920,2925,2910,856
|
|
20240408,103200,3175957590,2910,2905,2910,2905,3052
|
|
20240408,103100,3167082130,2905,2905,2910,2905,254
|
|
20240408,103000,3166343060,2905,2905,2910,2900,9684
|
|
20240408,102900,3138214530,2900,2900,2905,2900,6398
|
|
20240408,102800,3119655000,2900,2905,2910,2900,6178
|
|
20240408,102700,3101708480,2900,2900,2905,2900,6188
|
|
20240408,102600,3083756155,2900,2900,2910,2900,9920
|
|
20240408,102500,3054957715,2905,2905,2910,2900,13731
|
|
20240408,102400,3015083855,2910,2910,2910,2905,28894
|
|
20240408,102300,2931126630,2910,2920,2920,2905,42384
|
|
20240408,102200,2807712585,2920,2920,2920,2915,4167
|
|
20240408,102100,2795564230,2915,2925,2925,2915,7378
|
|
20240408,102000,2774048070,2915,2920,2930,2915,29337
|
|
20240408,101900,2688414060,2930,2925,2930,2920,3053
|
|
20240408,101800,2679490915,2925,2920,2925,2920,1957
|
|
20240408,101700,2673770410,2920,2930,2930,2920,5407
|
|
20240408,101600,2657960790,2925,2930,2935,2925,852
|
|
20240408,101500,2655465570,2925,2935,2935,2920,1407
|
|
20240408,101400,2651353315,2920,2920,2935,2920,4910
|
|
20240408,101300,2637012700,2925,2925,2925,2920,2891
|
|
20240408,101200,2628557175,2925,2925,2925,2920,1247
|
|
20240408,101100,2624914925,2925,2925,2925,2920,447
|
|
20240408,101000,2623608275,2930,2930,2935,2925,3855
|
|
20240408,100900,2612327325,2930,2925,2930,2925,2456
|
|
20240408,100800,2605137730,2925,2925,2930,2925,381
|
|
20240408,100700,2604022605,2930,2920,2930,2920,260
|
|
20240408,100600,2603260975,2930,2925,2930,2920,16897
|
|
20240408,100500,2553880515,2925,2930,2935,2925,4532
|
|
20240408,100400,2540603470,2930,2940,2945,2930,922
|
|
20240408,100300,2537900420,2930,2935,2935,2930,3722
|
|
20240408,100200,2526985980,2935,2950,2955,2935,7819
|
|
20240408,100100,2503980680,2950,2940,2950,2940,872
|
|
20240408,100000,2501411840,2940,2940,2940,2940,73
|
|
20240408,095900,2501197220,2940,2945,2950,2940,5430
|
|
20240408,095800,2485209900,2945,2950,2955,2945,1566
|
|
20240408,095700,2480592955,2950,2950,2950,2940,652
|
|
20240408,095600,2478671555,2950,2945,2950,2940,569
|
|
20240408,095500,2476993020,2935,2945,2950,2935,1926
|
|
20240408,095400,2471333215,2940,2950,2950,2940,409
|
|
20240408,095300,2470127965,2950,2945,2955,2940,7491
|
|
20240408,095200,2448009780,2945,2945,2960,2940,9160
|
|
20240408,095100,2421005130,2945,2935,2945,2935,7533
|
|
20240408,095000,2398880615,2940,2930,2940,2930,3596
|
|
20240408,094900,2388322855,2935,2920,2935,2920,8243
|
|
20240408,094800,2364228380,2925,2930,2930,2925,6034
|
|
20240408,094700,2346575600,2925,2925,2925,2920,4811
|
|
20240408,094600,2332519885,2920,2930,2930,2920,7270
|
|
20240408,094500,2311260435,2925,2930,2930,2925,4721
|
|
20240408,094400,2297445955,2930,2925,2930,2920,3026
|
|
20240408,094300,2288596685,2925,2920,2930,2920,9658
|
|
20240408,094200,2260348870,2925,2920,2930,2920,9489
|
|
20240408,094100,2232605040,2920,2930,2935,2920,35297
|
|
20240408,094000,2129357875,2930,2935,2935,2925,17547
|
|
20240408,093900,2077965265,2930,2940,2945,2930,2387
|
|
20240408,093800,2070950675,2930,2940,2945,2930,14243
|
|
20240408,093700,2029162710,2940,2940,2945,2935,10983
|
|
20240408,093600,1996867460,2940,2935,2940,2930,6092
|
|
20240408,093500,1979003805,2940,2945,2945,2930,6129
|
|
20240408,093400,1961044045,2945,2935,2945,2930,13534
|
|
20240408,093300,1921352425,2940,2935,2940,2930,4847
|
|
20240408,093200,1907126315,2935,2940,2945,2935,37377
|
|
20240408,093100,1797349425,2940,2950,2950,2940,18158
|
|
20240408,093000,1743831850,2955,2950,2955,2945,9771
|
|
20240408,092900,1715009165,2945,2950,2955,2945,11718
|
|
20240408,092800,1680452685,2950,2955,2955,2950,2930
|
|
20240408,092700,1671801295,2950,2975,2980,2950,4167
|
|
20240408,092600,1659458590,2975,2960,2975,2955,3661
|
|
20240408,092500,1648599045,2960,2970,2970,2960,4198
|
|
20240408,092400,1636164190,2965,2980,2980,2965,2873
|
|
20240408,092300,1627626545,2975,2955,2975,2955,7541
|
|
20240408,092200,1605242000,2945,2950,2960,2940,8624
|
|
20240408,092100,1579791800,2955,2950,2955,2925,71581
|
|
20240408,092000,1369628720,2945,2950,2960,2940,42672
|
|
20240408,091900,1243769080,2950,2965,2965,2950,52849
|
|
20240408,091800,1087554340,2960,2970,2975,2960,17638
|
|
20240408,091700,1035239900,2970,2985,2985,2965,33149
|
|
20240408,091600,936715825,2980,3000,3000,2980,15020
|
|
20240408,091500,891758055,2995,2990,3000,2985,6711
|
|
20240408,091400,871662735,2990,2990,2995,2985,4670
|
|
20240408,091300,857716585,2995,3000,3000,2990,4557
|
|
20240408,091200,844061330,3000,2990,3000,2990,3894
|
|
20240408,091100,832395945,2985,2985,2995,2980,4023
|
|
20240408,091000,820374610,2985,2990,2995,2975,12657
|
|
20240408,090900,782644440,2990,2975,2995,2975,13166
|
|
20240408,090800,743368880,2975,2970,2990,2970,4103
|
|
20240408,090700,731169745,2970,2980,2995,2970,4555
|
|
20240408,090600,717634985,2970,2975,3000,2955,22688
|
|
20240408,090500,650026940,2960,2990,2990,2960,50434
|
|
20240408,090400,500133380,2995,3020,3020,2990,20564
|
|
20240408,090300,438258750,3015,3025,3025,3010,8599
|
|
20240408,090200,412294205,3010,3000,3020,2995,17633
|
|
20240408,090100,359286460,3000,3000,3000,2980,35029
|
|
20240408,090000,254552530,2990,3020,3020,2990,72374
|