718 lines
35 KiB
CSV
718 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,205500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,205400,5988868945,3395,3395,3395,3395,0
|
|
20240220,205300,5988868945,3395,3395,3395,3395,0
|
|
20240220,205200,5988868945,3395,3395,3395,3395,0
|
|
20240220,205100,5988868945,3395,3395,3395,3395,0
|
|
20240220,205000,5988868945,3395,3395,3395,3395,0
|
|
20240220,204900,5988868945,3395,3395,3395,3395,0
|
|
20240220,204800,5988868945,3395,3395,3395,3395,0
|
|
20240220,204700,5988868945,3395,3395,3395,3395,0
|
|
20240220,204600,5988868945,3395,3395,3395,3395,0
|
|
20240220,204500,5988868945,3395,3395,3395,3395,0
|
|
20240220,204400,5988868945,3395,3395,3395,3395,0
|
|
20240220,204300,5988868945,3395,3395,3395,3395,0
|
|
20240220,204200,5988868945,3395,3395,3395,3395,0
|
|
20240220,204100,5988868945,3395,3395,3395,3395,0
|
|
20240220,204000,5988868945,3395,3395,3395,3395,0
|
|
20240220,203900,5988868945,3395,3395,3395,3395,0
|
|
20240220,203800,5988868945,3395,3395,3395,3395,0
|
|
20240220,203700,5988868945,3395,3395,3395,3395,0
|
|
20240220,203600,5988868945,3395,3395,3395,3395,0
|
|
20240220,203500,5988868945,3395,3395,3395,3395,0
|
|
20240220,203400,5988868945,3395,3395,3395,3395,0
|
|
20240220,203300,5988868945,3395,3395,3395,3395,0
|
|
20240220,203200,5988868945,3395,3395,3395,3395,0
|
|
20240220,203100,5988868945,3395,3395,3395,3395,0
|
|
20240220,203000,5988868945,3395,3395,3395,3395,0
|
|
20240220,202900,5988868945,3395,3395,3395,3395,0
|
|
20240220,202800,5988868945,3395,3395,3395,3395,0
|
|
20240220,202700,5988868945,3395,3395,3395,3395,0
|
|
20240220,202600,5988868945,3395,3395,3395,3395,0
|
|
20240220,202500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,202400,5988868945,3395,3395,3395,3395,0
|
|
20240220,202300,5988868945,3395,3395,3395,3395,0
|
|
20240220,202200,5988868945,3395,3395,3395,3395,0
|
|
20240220,202100,5988868945,3395,3395,3395,3395,0
|
|
20240220,202000,5988868945,3395,3395,3395,3395,0
|
|
20240220,201900,5988868945,3395,3395,3395,3395,0
|
|
20240220,201800,5988868945,3395,3395,3395,3395,0
|
|
20240220,201700,5988868945,3395,3395,3395,3395,0
|
|
20240220,201600,5988868945,3395,3395,3395,3395,0
|
|
20240220,201500,5988868945,3395,3395,3395,3395,0
|
|
20240220,201400,5988868945,3395,3395,3395,3395,0
|
|
20240220,201300,5988868945,3395,3395,3395,3395,0
|
|
20240220,201200,5988868945,3395,3395,3395,3395,0
|
|
20240220,201100,5988868945,3395,3395,3395,3395,0
|
|
20240220,201000,5988868945,3395,3395,3395,3395,0
|
|
20240220,200900,5988868945,3395,3395,3395,3395,0
|
|
20240220,200800,5988868945,3395,3395,3395,3395,0
|
|
20240220,200700,5988868945,3395,3395,3395,3395,0
|
|
20240220,200600,5988868945,3395,3395,3395,3395,0
|
|
20240220,200500,5988868945,3395,3395,3395,3395,0
|
|
20240220,200400,5988868945,3395,3395,3395,3395,0
|
|
20240220,200300,5988868945,3395,3395,3395,3395,0
|
|
20240220,200200,5988868945,3395,3395,3395,3395,0
|
|
20240220,200100,5988868945,3395,3395,3395,3395,0
|
|
20240220,200000,5988868945,3395,3395,3395,3395,0
|
|
20240220,195900,5988868945,3395,3395,3395,3395,0
|
|
20240220,195800,5988868945,3395,3395,3395,3395,0
|
|
20240220,195700,5988868945,3395,3395,3395,3395,0
|
|
20240220,195600,5988868945,3395,3395,3395,3395,0
|
|
20240220,195500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,195400,5988868945,3395,3395,3395,3395,0
|
|
20240220,195300,5988868945,3395,3395,3395,3395,0
|
|
20240220,195200,5988868945,3395,3395,3395,3395,0
|
|
20240220,195100,5988868945,3395,3395,3395,3395,0
|
|
20240220,195000,5988868945,3395,3395,3395,3395,0
|
|
20240220,194900,5988868945,3395,3395,3395,3395,0
|
|
20240220,194800,5988868945,3395,3395,3395,3395,0
|
|
20240220,194700,5988868945,3395,3395,3395,3395,0
|
|
20240220,194600,5988868945,3395,3395,3395,3395,0
|
|
20240220,194500,5988868945,3395,3395,3395,3395,0
|
|
20240220,194400,5988868945,3395,3395,3395,3395,0
|
|
20240220,194300,5988868945,3395,3395,3395,3395,0
|
|
20240220,194200,5988868945,3395,3395,3395,3395,0
|
|
20240220,194100,5988868945,3395,3395,3395,3395,0
|
|
20240220,194000,5988868945,3395,3395,3395,3395,0
|
|
20240220,193900,5988868945,3395,3395,3395,3395,0
|
|
20240220,193800,5988868945,3395,3395,3395,3395,0
|
|
20240220,193700,5988868945,3395,3395,3395,3395,0
|
|
20240220,193600,5988868945,3395,3395,3395,3395,0
|
|
20240220,193500,5988868945,3395,3395,3395,3395,0
|
|
20240220,193400,5988868945,3395,3395,3395,3395,0
|
|
20240220,193300,5988868945,3395,3395,3395,3395,0
|
|
20240220,193200,5988868945,3395,3395,3395,3395,0
|
|
20240220,193100,5988868945,3395,3395,3395,3395,0
|
|
20240220,193000,5988868945,3395,3395,3395,3395,0
|
|
20240220,192900,5988868945,3395,3395,3395,3395,0
|
|
20240220,192800,5988868945,3395,3395,3395,3395,0
|
|
20240220,192700,5988868945,3395,3395,3395,3395,0
|
|
20240220,192600,5988868945,3395,3395,3395,3395,0
|
|
20240220,192500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,192400,5988868945,3395,3395,3395,3395,0
|
|
20240220,192300,5988868945,3395,3395,3395,3395,0
|
|
20240220,192200,5988868945,3395,3395,3395,3395,0
|
|
20240220,192100,5988868945,3395,3395,3395,3395,0
|
|
20240220,192000,5988868945,3395,3395,3395,3395,0
|
|
20240220,191900,5988868945,3395,3395,3395,3395,0
|
|
20240220,191800,5988868945,3395,3395,3395,3395,0
|
|
20240220,191700,5988868945,3395,3395,3395,3395,0
|
|
20240220,191600,5988868945,3395,3395,3395,3395,0
|
|
20240220,191500,5988868945,3395,3395,3395,3395,0
|
|
20240220,191400,5988868945,3395,3395,3395,3395,0
|
|
20240220,191300,5988868945,3395,3395,3395,3395,0
|
|
20240220,191200,5988868945,3395,3395,3395,3395,0
|
|
20240220,191100,5988868945,3395,3395,3395,3395,0
|
|
20240220,191000,5988868945,3395,3395,3395,3395,0
|
|
20240220,190900,5988868945,3395,3395,3395,3395,0
|
|
20240220,190800,5988868945,3395,3395,3395,3395,0
|
|
20240220,190700,5988868945,3395,3395,3395,3395,0
|
|
20240220,190600,5988868945,3395,3395,3395,3395,0
|
|
20240220,190500,5988868945,3395,3395,3395,3395,0
|
|
20240220,190400,5988868945,3395,3395,3395,3395,0
|
|
20240220,190300,5988868945,3395,3395,3395,3395,0
|
|
20240220,190200,5988868945,3395,3395,3395,3395,0
|
|
20240220,190100,5988868945,3395,3395,3395,3395,0
|
|
20240220,190000,5988868945,3395,3395,3395,3395,0
|
|
20240220,185900,5988868945,3395,3395,3395,3395,0
|
|
20240220,185800,5988868945,3395,3395,3395,3395,0
|
|
20240220,185700,5988868945,3395,3395,3395,3395,0
|
|
20240220,185600,5988868945,3395,3395,3395,3395,0
|
|
20240220,185500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,185400,5988868945,3395,3395,3395,3395,0
|
|
20240220,185300,5988868945,3395,3395,3395,3395,0
|
|
20240220,185200,5988868945,3395,3395,3395,3395,0
|
|
20240220,185100,5988868945,3395,3395,3395,3395,0
|
|
20240220,185000,5988868945,3395,3395,3395,3395,0
|
|
20240220,184900,5988868945,3395,3395,3395,3395,0
|
|
20240220,184800,5988868945,3395,3395,3395,3395,0
|
|
20240220,184700,5988868945,3395,3395,3395,3395,0
|
|
20240220,184600,5988868945,3395,3395,3395,3395,0
|
|
20240220,184500,5988868945,3395,3395,3395,3395,0
|
|
20240220,184400,5988868945,3395,3395,3395,3395,0
|
|
20240220,184300,5988868945,3395,3395,3395,3395,0
|
|
20240220,184200,5988868945,3395,3395,3395,3395,0
|
|
20240220,184100,5988868945,3395,3395,3395,3395,0
|
|
20240220,184000,5988868945,3395,3395,3395,3395,0
|
|
20240220,183900,5988868945,3395,3395,3395,3395,0
|
|
20240220,183800,5988868945,3395,3395,3395,3395,0
|
|
20240220,183700,5988868945,3395,3395,3395,3395,0
|
|
20240220,183600,5988868945,3395,3395,3395,3395,0
|
|
20240220,183500,5988868945,3395,3395,3395,3395,0
|
|
20240220,183400,5988868945,3395,3395,3395,3395,0
|
|
20240220,183300,5988868945,3395,3395,3395,3395,0
|
|
20240220,183200,5988868945,3395,3395,3395,3395,0
|
|
20240220,183100,5988868945,3395,3395,3395,3395,0
|
|
20240220,183000,5988868945,3395,3395,3395,3395,0
|
|
20240220,182900,5988868945,3395,3395,3395,3395,0
|
|
20240220,182800,5988868945,3395,3395,3395,3395,0
|
|
20240220,182700,5988868945,3395,3395,3395,3395,0
|
|
20240220,182600,5988868945,3395,3395,3395,3395,0
|
|
20240220,182500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,182400,5988868945,3395,3395,3395,3395,0
|
|
20240220,182300,5988868945,3395,3395,3395,3395,0
|
|
20240220,182200,5988868945,3395,3395,3395,3395,0
|
|
20240220,182100,5988868945,3395,3395,3395,3395,0
|
|
20240220,182000,5988868945,3395,3395,3395,3395,0
|
|
20240220,181900,5988868945,3395,3395,3395,3395,0
|
|
20240220,181800,5988868945,3395,3395,3395,3395,0
|
|
20240220,181700,5988868945,3395,3395,3395,3395,0
|
|
20240220,181600,5988868945,3395,3395,3395,3395,0
|
|
20240220,181500,5988868945,3395,3395,3395,3395,0
|
|
20240220,181400,5988868945,3395,3395,3395,3395,0
|
|
20240220,181300,5988868945,3395,3395,3395,3395,0
|
|
20240220,181200,5988868945,3395,3395,3395,3395,0
|
|
20240220,181100,5988868945,3395,3395,3395,3395,0
|
|
20240220,181000,5988868945,3395,3395,3395,3395,0
|
|
20240220,180900,5988868945,3395,3395,3395,3395,0
|
|
20240220,180800,5988868945,3395,3395,3395,3395,0
|
|
20240220,180700,5988868945,3395,3395,3395,3395,0
|
|
20240220,180600,5988868945,3395,3395,3395,3395,0
|
|
20240220,180500,5988868945,3395,3395,3395,3395,0
|
|
20240220,180400,5988868945,3395,3395,3395,3395,0
|
|
20240220,180300,5988868945,3395,3395,3395,3395,0
|
|
20240220,180200,5988868945,3395,3395,3395,3395,0
|
|
20240220,180100,5988868945,3395,3395,3395,3395,0
|
|
20240220,180000,5988868945,3395,3395,3395,3395,0
|
|
20240220,175900,5988868945,3395,3395,3395,3395,0
|
|
20240220,175800,5988868945,3395,3395,3395,3395,0
|
|
20240220,175700,5988868945,3395,3395,3395,3395,0
|
|
20240220,175600,5988868945,3395,3395,3395,3395,0
|
|
20240220,175500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,175400,5988868945,3395,3395,3395,3395,0
|
|
20240220,175300,5988868945,3395,3395,3395,3395,0
|
|
20240220,175200,5988868945,3395,3395,3395,3395,0
|
|
20240220,175100,5988868945,3395,3395,3395,3395,0
|
|
20240220,175000,5988868945,3395,3395,3395,3395,0
|
|
20240220,174900,5988868945,3395,3395,3395,3395,0
|
|
20240220,174800,5988868945,3395,3395,3395,3395,0
|
|
20240220,174700,5988868945,3395,3395,3395,3395,0
|
|
20240220,174600,5988868945,3395,3395,3395,3395,0
|
|
20240220,174500,5988868945,3395,3395,3395,3395,0
|
|
20240220,174400,5988868945,3395,3395,3395,3395,0
|
|
20240220,174300,5988868945,3395,3395,3395,3395,0
|
|
20240220,174200,5988868945,3395,3395,3395,3395,0
|
|
20240220,174100,5988868945,3395,3395,3395,3395,0
|
|
20240220,174000,5988868945,3395,3395,3395,3395,0
|
|
20240220,173900,5988868945,3395,3395,3395,3395,0
|
|
20240220,173800,5988868945,3395,3395,3395,3395,0
|
|
20240220,173700,5988868945,3395,3395,3395,3395,0
|
|
20240220,173600,5988868945,3395,3395,3395,3395,0
|
|
20240220,173500,5988868945,3395,3395,3395,3395,0
|
|
20240220,173400,5988868945,3395,3395,3395,3395,0
|
|
20240220,173300,5988868945,3395,3395,3395,3395,0
|
|
20240220,173200,5988868945,3395,3395,3395,3395,0
|
|
20240220,173100,5988868945,3395,3395,3395,3395,0
|
|
20240220,173000,5988868945,3395,3395,3395,3395,0
|
|
20240220,172900,5988868945,3395,3395,3395,3395,0
|
|
20240220,172800,5988868945,3395,3395,3395,3395,0
|
|
20240220,172700,5988868945,3395,3395,3395,3395,0
|
|
20240220,172600,5988868945,3395,3395,3395,3395,0
|
|
20240220,172500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,172400,5988868945,3395,3395,3395,3395,0
|
|
20240220,172300,5988868945,3395,3395,3395,3395,0
|
|
20240220,172200,5988868945,3395,3395,3395,3395,0
|
|
20240220,172100,5988868945,3395,3395,3395,3395,0
|
|
20240220,172000,5988868945,3395,3395,3395,3395,0
|
|
20240220,171900,5988868945,3395,3395,3395,3395,0
|
|
20240220,171800,5988868945,3395,3395,3395,3395,0
|
|
20240220,171700,5988868945,3395,3395,3395,3395,0
|
|
20240220,171600,5988868945,3395,3395,3395,3395,0
|
|
20240220,171500,5988868945,3395,3395,3395,3395,0
|
|
20240220,171400,5988868945,3395,3395,3395,3395,0
|
|
20240220,171300,5988868945,3395,3395,3395,3395,0
|
|
20240220,171200,5988868945,3395,3395,3395,3395,0
|
|
20240220,171100,5988868945,3395,3395,3395,3395,0
|
|
20240220,171000,5988868945,3395,3395,3395,3395,0
|
|
20240220,170900,5988868945,3395,3395,3395,3395,0
|
|
20240220,170800,5988868945,3395,3395,3395,3395,0
|
|
20240220,170700,5988868945,3395,3395,3395,3395,0
|
|
20240220,170600,5988868945,3395,3395,3395,3395,0
|
|
20240220,170500,5988868945,3395,3395,3395,3395,0
|
|
20240220,170400,5988868945,3395,3395,3395,3395,0
|
|
20240220,170300,5988868945,3395,3395,3395,3395,0
|
|
20240220,170200,5988868945,3395,3395,3395,3395,0
|
|
20240220,170100,5988868945,3395,3395,3395,3395,0
|
|
20240220,170000,5988868945,3395,3395,3395,3395,0
|
|
20240220,165900,5988868945,3395,3395,3395,3395,0
|
|
20240220,165800,5988868945,3395,3395,3395,3395,0
|
|
20240220,165700,5988868945,3395,3395,3395,3395,0
|
|
20240220,165600,5988868945,3395,3395,3395,3395,0
|
|
20240220,165500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,165400,5988868945,3395,3395,3395,3395,0
|
|
20240220,165300,5988868945,3395,3395,3395,3395,0
|
|
20240220,165200,5988868945,3395,3395,3395,3395,0
|
|
20240220,165100,5988868945,3395,3395,3395,3395,0
|
|
20240220,165000,5988868945,3395,3395,3395,3395,0
|
|
20240220,164900,5988868945,3395,3395,3395,3395,0
|
|
20240220,164800,5988868945,3395,3395,3395,3395,0
|
|
20240220,164700,5988868945,3395,3395,3395,3395,0
|
|
20240220,164600,5988868945,3395,3395,3395,3395,0
|
|
20240220,164500,5988868945,3395,3395,3395,3395,0
|
|
20240220,164400,5988868945,3395,3395,3395,3395,0
|
|
20240220,164300,5988868945,3395,3395,3395,3395,0
|
|
20240220,164200,5988868945,3395,3395,3395,3395,0
|
|
20240220,164100,5988868945,3395,3395,3395,3395,0
|
|
20240220,164000,5988868945,3395,3395,3395,3395,0
|
|
20240220,163900,5988868945,3395,3395,3395,3395,0
|
|
20240220,163800,5988868945,3395,3395,3395,3395,0
|
|
20240220,163700,5988868945,3395,3395,3395,3395,0
|
|
20240220,163600,5988868945,3395,3395,3395,3395,0
|
|
20240220,163500,5988868945,3395,3395,3395,3395,0
|
|
20240220,163400,5988868945,3395,3395,3395,3395,0
|
|
20240220,163300,5988868945,3395,3395,3395,3395,0
|
|
20240220,163200,5988868945,3395,3395,3395,3395,0
|
|
20240220,163100,5988868945,3395,3395,3395,3395,0
|
|
20240220,163000,5988868945,3395,3395,3395,3395,0
|
|
20240220,162900,5988868945,3395,3395,3395,3395,0
|
|
20240220,162800,5988868945,3395,3395,3395,3395,0
|
|
20240220,162700,5988868945,3395,3395,3395,3395,0
|
|
20240220,162600,5988868945,3395,3395,3395,3395,0
|
|
20240220,162500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,162400,5988868945,3395,3395,3395,3395,0
|
|
20240220,162300,5988868945,3395,3395,3395,3395,0
|
|
20240220,162200,5988868945,3395,3395,3395,3395,0
|
|
20240220,162100,5988868945,3395,3395,3395,3395,0
|
|
20240220,162000,5988868945,3395,3395,3395,3395,0
|
|
20240220,161900,5988868945,3395,3395,3395,3395,0
|
|
20240220,161800,5988868945,3395,3395,3395,3395,0
|
|
20240220,161700,5988868945,3395,3395,3395,3395,0
|
|
20240220,161600,5988868945,3395,3395,3395,3395,0
|
|
20240220,161500,5988868945,3395,3395,3395,3395,0
|
|
20240220,161400,5988868945,3395,3395,3395,3395,0
|
|
20240220,161300,5988868945,3395,3395,3395,3395,0
|
|
20240220,161200,5988868945,3395,3395,3395,3395,0
|
|
20240220,161100,5988868945,3395,3395,3395,3395,0
|
|
20240220,161000,5988868945,3395,3395,3395,3395,0
|
|
20240220,160900,5988868945,3395,3395,3395,3395,0
|
|
20240220,160800,5988868945,3395,3395,3395,3395,0
|
|
20240220,160700,5988868945,3395,3395,3395,3395,0
|
|
20240220,160600,5988868945,3395,3395,3395,3395,0
|
|
20240220,160500,5988868945,3395,3395,3395,3395,0
|
|
20240220,160400,5988868945,3395,3395,3395,3395,0
|
|
20240220,160300,5988868945,3395,3395,3395,3395,0
|
|
20240220,160200,5988868945,3395,3395,3395,3395,0
|
|
20240220,160100,5988868945,3395,3395,3395,3395,0
|
|
20240220,160000,5988868945,3395,3395,3395,3395,0
|
|
20240220,155900,5988868945,3395,3395,3395,3395,0
|
|
20240220,155800,5988868945,3395,3395,3395,3395,0
|
|
20240220,155700,5988868945,3395,3395,3395,3395,0
|
|
20240220,155600,5988868945,3395,3395,3395,3395,0
|
|
20240220,155500,5988868945,3395,3395,3395,3395,9667
|
|
20240220,155400,5988868945,3395,3395,3395,3395,0
|
|
20240220,155300,5988868945,3395,3395,3395,3395,0
|
|
20240220,155200,5988868945,3395,3395,3395,3395,0
|
|
20240220,155100,5988868945,3395,3395,3395,3395,0
|
|
20240220,155000,5988868945,3395,3395,3395,3395,0
|
|
20240220,154900,5988868945,3395,3395,3395,3395,0
|
|
20240220,154800,5988868945,3395,3395,3395,3395,0
|
|
20240220,154700,5988868945,3395,3395,3395,3395,0
|
|
20240220,154600,5988868945,3395,3395,3395,3395,0
|
|
20240220,154500,5988868945,3395,3395,3395,3395,0
|
|
20240220,154400,5988868945,3395,3395,3395,3395,0
|
|
20240220,154300,5988868945,3395,3395,3395,3395,0
|
|
20240220,154200,5988868945,3395,3395,3395,3395,0
|
|
20240220,154100,5988868945,3395,3395,3395,3395,0
|
|
20240220,154000,5988868945,3395,3395,3395,3395,0
|
|
20240220,153900,5988868945,3395,3395,3395,3395,0
|
|
20240220,153800,5988868945,3395,3395,3395,3395,0
|
|
20240220,153700,5988868945,3395,3395,3395,3395,0
|
|
20240220,153600,5988868945,3395,3395,3395,3395,0
|
|
20240220,153500,5988868945,3395,3395,3395,3395,0
|
|
20240220,153400,5988868945,3395,3395,3395,3395,0
|
|
20240220,153300,5988868945,3395,3395,3395,3395,0
|
|
20240220,153200,5988868945,3395,3395,3395,3395,0
|
|
20240220,153100,5988868945,3395,3395,3395,3395,0
|
|
20240220,153000,5988868945,3395,3395,3395,3395,9667
|
|
20240220,152900,5956049480,3375,3375,3375,3375,0
|
|
20240220,152800,5956049480,3375,3375,3375,3375,0
|
|
20240220,152700,5956049480,3375,3375,3375,3375,0
|
|
20240220,152600,5956049480,3375,3375,3375,3375,0
|
|
20240220,152500,5956049480,3375,3375,3375,3375,0
|
|
20240220,152400,5956049480,3375,3375,3375,3375,0
|
|
20240220,152300,5956049480,3375,3375,3375,3375,0
|
|
20240220,152200,5956049480,3375,3375,3375,3375,0
|
|
20240220,152100,5956049480,3375,3375,3375,3375,0
|
|
20240220,152000,5956049480,3375,3375,3375,3375,0
|
|
20240220,151900,5956049480,3375,3345,3375,3345,2437
|
|
20240220,151800,5947878355,3360,3350,3360,3345,30
|
|
20240220,151700,5947777965,3360,3360,3360,3345,5
|
|
20240220,151600,5947761210,3345,3350,3350,3345,238
|
|
20240220,151500,5946963955,3355,3350,3355,3350,193
|
|
20240220,151400,5946316940,3355,3355,3355,3355,1096
|
|
20240220,151300,5942639860,3355,3350,3355,3350,1027
|
|
20240220,151200,5939197020,3355,3345,3355,3340,345
|
|
20240220,151100,5938044020,3365,3325,3365,3325,1734
|
|
20240220,151000,5932224300,3300,3295,3300,3295,15348
|
|
20240220,150900,5881576360,3300,3295,3300,3295,231
|
|
20240220,150800,5880815135,3300,3315,3315,3290,1536
|
|
20240220,150700,5875740060,3315,3305,3320,3305,1767
|
|
20240220,150600,5869885665,3305,3315,3315,3300,625
|
|
20240220,150500,5867818010,3310,3315,3320,3310,343
|
|
20240220,150400,5866681580,3335,3315,3340,3300,1253
|
|
20240220,150300,5862543330,3315,3320,3320,3310,810
|
|
20240220,150200,5859860345,3350,3305,3355,3305,493
|
|
20240220,150100,5858222530,3305,3305,3315,3305,1068
|
|
20240220,150000,5854689435,3310,3305,3315,3305,190
|
|
20240220,145900,5854060815,3320,3325,3325,3305,1871
|
|
20240220,145800,5847865190,3325,3330,3330,3325,694
|
|
20240220,145700,5845554395,3360,3330,3360,3330,1558
|
|
20240220,145600,5840345970,3330,3325,3330,3320,1411
|
|
20240220,145500,5835657465,3325,3310,3325,3310,2160
|
|
20240220,145400,5828496295,3310,3305,3310,3305,590
|
|
20240220,145300,5826543645,3310,3310,3315,3310,980
|
|
20240220,145200,5823299815,3310,3315,3320,3305,1906
|
|
20240220,145100,5816985150,3315,3315,3315,3310,639
|
|
20240220,145000,5814867385,3320,3315,3320,3315,676
|
|
20240220,144900,5812623520,3315,3300,3315,3300,789
|
|
20240220,144800,5810013265,3295,3290,3295,3285,703
|
|
20240220,144700,5807699090,3290,3285,3320,3285,1811
|
|
20240220,144600,5801728465,3280,3295,3295,3280,3083
|
|
20240220,144500,5791591070,3295,3310,3320,3295,6150
|
|
20240220,144400,5771264505,3320,3350,3350,3305,3207
|
|
20240220,144300,5760594405,3350,3355,3360,3350,437
|
|
20240220,144200,5759128585,3385,3365,3385,3360,1351
|
|
20240220,144100,5754582535,3365,3380,3380,3365,5350
|
|
20240220,144000,5736565980,3375,3380,3385,3375,3217
|
|
20240220,143900,5725704025,3380,3410,3410,3380,931
|
|
20240220,143800,5722553800,3415,3415,3415,3400,954
|
|
20240220,143700,5719302790,3415,3400,3430,3395,5416
|
|
20240220,143600,5700894640,3400,3390,3400,3390,1635
|
|
20240220,143500,5695341145,3390,3380,3390,3375,154
|
|
20240220,143400,5694820275,3380,3370,3380,3365,878
|
|
20240220,143300,5691861825,3370,3350,3370,3350,523
|
|
20240220,143200,5690107180,3340,3340,3340,3340,451
|
|
20240220,143100,5688600840,3340,3325,3340,3325,125
|
|
20240220,143000,5688185140,3325,3325,3350,3325,2120
|
|
20240220,142900,5681093985,3325,3330,3335,3300,3520
|
|
20240220,142800,5669456285,3330,3310,3330,3310,101
|
|
20240220,142700,5669121955,3300,3330,3335,3300,5483
|
|
20240220,142600,5650867320,3330,3305,3330,3305,1533
|
|
20240220,142500,5645799230,3305,3285,3305,3285,3508
|
|
20240220,142400,5634249970,3290,3270,3290,3270,1060
|
|
20240220,142300,5630783330,3265,3260,3265,3260,1844
|
|
20240220,142200,5624766415,3260,3265,3270,3260,163
|
|
20240220,142100,5624234220,3270,3290,3290,3270,540
|
|
20240220,142000,5622463200,3290,3325,3325,3250,4664
|
|
20240220,141900,5607168965,3315,3310,3315,3310,513
|
|
20240220,141800,5605470885,3325,3325,3325,3325,459
|
|
20240220,141700,5603944710,3325,3325,3325,3315,552
|
|
20240220,141600,5602112285,3325,3330,3330,3325,7
|
|
20240220,141500,5602088990,3330,3340,3340,3320,398
|
|
20240220,141400,5600762845,3360,3335,3380,3335,289
|
|
20240220,141300,5599795515,3345,3310,3345,3310,2910
|
|
20240220,141200,5590130960,3310,3305,3315,3305,1041
|
|
20240220,141100,5586684830,3305,3330,3330,3300,6008
|
|
20240220,141000,5566822455,3330,3335,3335,3310,6917
|
|
20240220,140900,5543847600,3335,3325,3335,3325,1086
|
|
20240220,140800,5540231240,3325,3330,3330,3325,631
|
|
20240220,140700,5538131645,3335,3335,3335,3335,285
|
|
20240220,140600,5537181170,3340,3360,3360,3340,634
|
|
20240220,140500,5535063480,3360,3345,3360,3345,120
|
|
20240220,140400,5534662010,3350,3350,3350,3345,2928
|
|
20240220,140300,5524853215,3350,3360,3360,3350,530
|
|
20240220,140200,5523077615,3355,3370,3370,3355,658
|
|
20240220,140100,5520863155,3370,3370,3370,3370,1822
|
|
20240220,140000,5514723015,3370,3385,3385,3370,1289
|
|
20240220,135900,5510372770,3380,3385,3385,3380,1010
|
|
20240220,135800,5506956470,3390,3390,3390,3385,132
|
|
20240220,135700,5506509490,3385,3385,3390,3380,180
|
|
20240220,135600,5505900655,3390,3395,3395,3380,144
|
|
20240220,135500,5505412495,3395,3380,3410,3380,361
|
|
20240220,135400,5504191365,3380,3375,3380,3375,598
|
|
20240220,135300,5502173040,3380,3350,3380,3350,5122
|
|
20240220,135200,5484895445,3350,3345,3350,3340,1652
|
|
20240220,135100,5479369290,3345,3345,3345,3330,1198
|
|
20240220,135000,5475367710,3345,3350,3350,3345,467
|
|
20240220,134900,5473805025,3350,3325,3355,3325,2992
|
|
20240220,134800,5463801410,3325,3340,3340,3325,139
|
|
20240220,134700,5463338680,3350,3350,3350,3325,4902
|
|
20240220,134600,5446987230,3350,3360,3370,3350,728
|
|
20240220,134500,5444543545,3375,3375,3375,3375,20
|
|
20240220,134400,5444476045,3355,3360,3365,3355,3090
|
|
20240220,134300,5434106680,3350,3350,3360,3350,2974
|
|
20240220,134200,5424129820,3360,3360,3360,3350,1820
|
|
20240220,134100,5418020015,3360,3360,3360,3355,1180
|
|
20240220,134000,5414055630,3360,3365,3365,3360,456
|
|
20240220,133900,5412521650,3375,3355,3375,3355,5502
|
|
20240220,133800,5394033925,3375,3395,3410,3350,2869
|
|
20240220,133700,5384348805,3420,3425,3425,3400,3169
|
|
20240220,133600,5373553050,3415,3445,3445,3415,767
|
|
20240220,133500,5370930475,3450,3435,3450,3425,742
|
|
20240220,133400,5368382305,3450,3460,3460,3440,529
|
|
20240220,133300,5366560545,3460,3460,3460,3445,49
|
|
20240220,133200,5366391425,3465,3470,3470,3445,517
|
|
20240220,133100,5364609505,3475,3475,3475,3470,242
|
|
20240220,133000,5363768795,3470,3435,3475,3435,4101
|
|
20240220,132900,5349651445,3435,3440,3440,3430,1559
|
|
20240220,132800,5344292255,3445,3440,3445,3440,1438
|
|
20240220,132700,5339345430,3450,3440,3450,3440,1463
|
|
20240220,132600,5334310140,3440,3440,3450,3440,981
|
|
20240220,132500,5330935025,3440,3445,3450,3440,3231
|
|
20240220,132400,5319819590,3450,3440,3450,3435,1469
|
|
20240220,132300,5314766100,3440,3460,3460,3440,1316
|
|
20240220,132200,5310230515,3460,3455,3485,3450,1925
|
|
20240220,132100,5303573065,3490,3435,3490,3430,6347
|
|
20240220,132000,5281719610,3435,3450,3465,3435,4465
|
|
20240220,131900,5266304430,3445,3435,3445,3435,2113
|
|
20240220,131800,5259038560,3435,3415,3435,3415,800
|
|
20240220,131700,5256306040,3415,3410,3415,3410,1493
|
|
20240220,131600,5251208695,3415,3415,3415,3415,104
|
|
20240220,131500,5250853535,3410,3390,3410,3375,4894
|
|
20240220,131400,5234234455,3395,3395,3395,3395,29
|
|
20240220,131300,5234136000,3375,3400,3400,3375,726
|
|
20240220,131200,5231667900,3400,3400,3400,3400,47
|
|
20240220,131100,5231508100,3400,3400,3400,3400,37
|
|
20240220,131000,5231382300,3400,3375,3410,3375,2938
|
|
20240220,130900,5221426110,3370,3380,3380,3370,542
|
|
20240220,130800,5219597025,3380,3380,3380,3380,38
|
|
20240220,130700,5219468585,3370,3380,3380,3370,613
|
|
20240220,130600,5217400785,3370,3360,3375,3360,3102
|
|
20240220,130500,5206949625,3370,3340,3370,3340,565
|
|
20240220,130400,5205060965,3340,3330,3340,3330,2199
|
|
20240220,130300,5197725105,3325,3330,3330,3305,2352
|
|
20240220,130200,5189909840,3315,3315,3330,3305,4455
|
|
20240220,130100,5175163010,3315,3315,3315,3315,2292
|
|
20240220,130000,5167565030,3335,3320,3335,3310,1552
|
|
20240220,125900,5162407145,3320,3315,3325,3315,3825
|
|
20240220,125800,5149711315,3320,3335,3335,3310,3611
|
|
20240220,125700,5137719195,3340,3350,3350,3340,727
|
|
20240220,125600,5135288985,3355,3375,3375,3355,220
|
|
20240220,125500,5134549455,3355,3355,3355,3345,3214
|
|
20240220,125400,5123783775,3355,3355,3355,3355,583
|
|
20240220,125300,5121827810,3355,3350,3370,3340,1577
|
|
20240220,125200,5116553710,3350,3360,3375,3350,1925
|
|
20240220,125100,5110089645,3360,3380,3380,3350,1920
|
|
20240220,125000,5103639785,3380,3365,3390,3365,1152
|
|
20240220,124900,5099759915,3355,3360,3385,3355,1748
|
|
20240220,124800,5093870255,3360,3380,3380,3355,1216
|
|
20240220,124700,5089767215,3380,3385,3385,3380,843
|
|
20240220,124600,5086916825,3385,3410,3410,3385,938
|
|
20240220,124500,5083724500,3415,3410,3415,3405,269
|
|
20240220,124400,5082807500,3415,3425,3425,3415,418
|
|
20240220,124300,5081377930,3420,3420,3425,3420,749
|
|
20240220,124200,5078816290,3420,3445,3445,3420,15
|
|
20240220,124100,5078764810,3445,3450,3450,3445,2
|
|
20240220,124000,5078757915,3450,3420,3450,3420,3059
|
|
20240220,123900,5068296105,3420,3415,3420,3415,741
|
|
20240220,123800,5065765185,3420,3420,3420,3415,254
|
|
20240220,123700,5064897380,3420,3420,3425,3420,1311
|
|
20240220,123600,5060413710,3420,3415,3450,3415,1772
|
|
20240220,123500,5054346310,3420,3420,3420,3420,415
|
|
20240220,123400,5052927010,3410,3440,3440,3410,1317
|
|
20240220,123300,5048414700,3440,3410,3440,3410,2800
|
|
20240220,123200,5038842255,3405,3400,3425,3400,2782
|
|
20240220,123100,5029353165,3400,3390,3400,3350,9741
|
|
20240220,123000,4996374930,3385,3430,3430,3385,3318
|
|
20240220,122900,4985044370,3425,3425,3445,3420,3667
|
|
20240220,122800,4972474965,3430,3460,3465,3420,4572
|
|
20240220,122700,4956763375,3460,3470,3475,3455,895
|
|
20240220,122600,4953665415,3475,3490,3490,3470,708
|
|
20240220,122500,4951207295,3480,3480,3490,3480,502
|
|
20240220,122400,4949457875,3490,3485,3490,3480,884
|
|
20240220,122300,4946377290,3490,3485,3490,3485,381
|
|
20240220,122200,4945047840,3485,3485,3490,3485,204
|
|
20240220,122100,4944336375,3495,3490,3495,3485,699
|
|
20240220,122000,4941896430,3490,3480,3490,3480,2013
|
|
20240220,121900,4934877355,3480,3485,3485,3480,1337
|
|
20240220,121800,4930222780,3485,3480,3490,3480,823
|
|
20240220,121700,4927352420,3490,3480,3490,3480,1257
|
|
20240220,121600,4922975695,3480,3485,3485,3480,681
|
|
20240220,121500,4920602820,3480,3480,3480,3470,511
|
|
20240220,121400,4918826250,3485,3495,3500,3485,1572
|
|
20240220,121300,4913340340,3495,3470,3495,3470,3739
|
|
20240220,121200,4900320865,3475,3480,3490,3470,3739
|
|
20240220,121100,4887322270,3495,3495,3495,3480,1132
|
|
20240220,121000,4883377865,3495,3490,3495,3485,1900
|
|
20240220,120900,4876755600,3495,3495,3500,3490,3053
|
|
20240220,120800,4866090325,3495,3510,3520,3495,2186
|
|
20240220,120700,4858444095,3520,3515,3525,3510,1065
|
|
20240220,120600,4854694285,3520,3520,3525,3520,797
|
|
20240220,120500,4851887600,3520,3520,3545,3520,268
|
|
20240220,120400,4850938385,3520,3530,3530,3520,450
|
|
20240220,120300,4849354375,3545,3520,3545,3520,1496
|
|
20240220,120200,4844078365,3520,3505,3520,3495,4389
|
|
20240220,120100,4828686575,3505,3495,3505,3490,1623
|
|
20240220,120000,4823009400,3490,3495,3495,3490,1532
|
|
20240220,115900,4817655090,3490,3495,3505,3490,1170
|
|
20240220,115800,4813557670,3495,3515,3515,3495,988
|
|
20240220,115700,4810094725,3515,3520,3520,3505,1380
|
|
20240220,115600,4805253080,3520,3530,3535,3490,5965
|
|
20240220,115500,4784301370,3530,3540,3540,3530,2265
|
|
20240220,115400,4776294115,3540,3535,3540,3535,1061
|
|
20240220,115300,4772541530,3540,3545,3545,3540,494
|
|
20240220,115200,4770791405,3545,3545,3550,3545,261
|
|
20240220,115100,4769866155,3550,3550,3555,3550,1166
|
|
20240220,115000,4765726320,3555,3575,3575,3550,2506
|
|
20240220,114900,4756807510,3565,3575,3575,3565,2193
|
|
20240220,114800,4748979495,3585,3575,3595,3575,568
|
|
20240220,114700,4746946195,3570,3585,3605,3570,1523
|
|
20240220,114600,4741483950,3605,3605,3605,3580,2640
|
|
20240220,114500,4731995190,3610,3610,3610,3605,650
|
|
20240220,114400,4729650340,3605,3615,3615,3605,572
|
|
20240220,114300,4727584010,3615,3620,3620,3600,333
|
|
20240220,114200,4726381035,3600,3610,3620,3595,3631
|
|
20240220,114100,4713312465,3615,3605,3685,3605,4627
|
|
20240220,114000,4696525070,3685,3580,3685,3565,6199
|
|
20240220,113900,4673987495,3580,3560,3580,3560,2896
|
|
20240220,113800,4663664760,3560,3565,3565,3560,964
|
|
20240220,113700,4660232880,3565,3575,3580,3565,2567
|
|
20240220,113600,4651063460,3575,3575,3580,3575,1493
|
|
20240220,113500,4645719905,3580,3590,3590,3580,390
|
|
20240220,113400,4644320975,3590,3595,3595,3575,696
|
|
20240220,113300,4641831210,3595,3590,3595,3590,747
|
|
20240220,113200,4639145860,3595,3585,3595,3585,267
|
|
20240220,113100,4638187385,3595,3605,3605,3570,649
|
|
20240220,113000,4635853715,3605,3585,3615,3560,3455
|
|
20240220,112900,4623486975,3595,3585,3595,3560,2663
|
|
20240220,112800,4613963975,3585,3585,3585,3585,17
|
|
20240220,112700,4613903030,3585,3620,3630,3555,2173
|
|
20240220,112600,4606114140,3630,3620,3630,3620,738
|
|
20240220,112500,4603438425,3620,3620,3690,3610,4162
|
|
20240220,112400,4588306935,3620,3585,3620,3585,1466
|
|
20240220,112300,4583037905,3585,3565,3585,3565,3062
|
|
20240220,112200,4572096420,3565,3555,3565,3555,1293
|
|
20240220,112100,4567499775,3555,3560,3590,3555,1149
|
|
20240220,112000,4563403645,3590,3575,3590,3565,1661
|
|
20240220,111900,4557462705,3580,3580,3580,3580,375
|
|
20240220,111800,4556120205,3580,3590,3590,3580,843
|
|
20240220,111700,4553099085,3590,3600,3600,3590,1122
|
|
20240220,111600,4549068195,3575,3620,3620,3575,1533
|
|
20240220,111500,4543543665,3625,3600,3625,3600,1547
|
|
20240220,111400,4537956555,3605,3570,3605,3570,2732
|
|
20240220,111300,4528156060,3570,3570,3575,3565,653
|
|
20240220,111200,4525822110,3575,3500,3575,3500,5111
|
|
20240220,111100,4507761075,3500,3530,3530,3500,1915
|
|
20240220,111000,4501046460,3520,3530,3530,3500,5028
|
|
20240220,110900,4483386275,3540,3535,3545,3525,1905
|
|
20240220,110800,4476655345,3550,3555,3560,3550,1414
|
|
20240220,110700,4471630525,3560,3535,3560,3535,386
|
|
20240220,110600,4470257915,3565,3565,3565,3535,568
|
|
20240220,110500,4468239805,3565,3580,3585,3530,1386
|
|
20240220,110400,4463326570,3580,3580,3580,3540,485
|
|
20240220,110300,4461599220,3585,3560,3585,3540,2581
|
|
20240220,110200,4452415985,3555,3565,3575,3545,3195
|
|
20240220,110100,4441057215,3570,3580,3580,3525,1554
|
|
20240220,110000,4435544775,3580,3580,3585,3550,1586
|
|
20240220,105900,4429890485,3580,3580,3585,3550,1301
|
|
20240220,105800,4425258090,3580,3585,3585,3545,798
|
|
20240220,105700,4422418635,3585,3585,3605,3550,1301
|
|
20240220,105600,4417759500,3585,3585,3595,3575,3563
|
|
20240220,105500,4404993165,3595,3605,3605,3585,1082
|
|
20240220,105400,4401102755,3605,3610,3610,3590,953
|
|
20240220,105300,4397663950,3610,3620,3620,3580,1754
|
|
20240220,105200,4391372425,3620,3630,3640,3615,2130
|
|
20240220,105100,4383644100,3640,3645,3645,3635,379
|
|
20240220,105000,4382266285,3645,3615,3645,3615,2217
|
|
20240220,104900,4374229275,3620,3605,3620,3590,2376
|
|
20240220,104800,4365660340,3610,3585,3610,3585,2300
|
|
20240220,104700,4357399780,3590,3615,3615,3580,1908
|
|
20240220,104600,4350554585,3615,3595,3620,3585,1820
|
|
20240220,104500,4344006095,3590,3585,3595,3585,1751
|
|
20240220,104400,4337720575,3595,3605,3620,3580,2715
|
|
20240220,104300,4327978440,3625,3610,3630,3600,1384
|
|
20240220,104200,4322981220,3635,3600,3655,3600,1384
|
|
20240220,104100,4317992600,3600,3625,3635,3580,6429
|
|
20240220,104000,4294907735,3620,3695,3730,3595,28217
|
|
20240220,103900,4191305885,3695,3600,3725,3600,13914
|
|
20240220,103800,4140214010,3605,3600,3605,3580,4365
|
|
20240220,103700,4124541595,3605,3630,3630,3605,2204
|
|
20240220,103600,4116571320,3625,3630,3630,3625,1521
|
|
20240220,103500,4111056555,3625,3610,3635,3580,4452
|
|
20240220,103400,4095059700,3610,3680,3680,3610,10371
|
|
20240220,103300,4057370755,3675,3670,3685,3665,1912
|
|
20240220,103200,4050345965,3670,3695,3700,3665,3444
|
|
20240220,103100,4037679725,3700,3665,3700,3660,8002
|
|
20240220,103000,4008184765,3690,3675,3695,3660,1036
|
|
20240220,102900,4004385910,3655,3685,3685,3655,4128
|
|
20240220,102800,3989264935,3695,3680,3700,3655,2477
|
|
20240220,102700,3980151215,3660,3665,3670,3640,3720
|
|
20240220,102600,3966550435,3645,3640,3665,3640,1352
|
|
20240220,102500,3961616470,3640,3685,3685,3635,6616
|
|
20240220,102400,3937401840,3685,3725,3725,3680,5262
|
|
20240220,102300,3917961990,3725,3675,3730,3675,26598
|
|
20240220,102200,3819369525,3680,3630,3685,3625,13413
|
|
20240220,102100,3770287095,3625,3630,3640,3610,3425
|
|
20240220,102000,3757876300,3595,3580,3630,3575,4613
|
|
20240220,101900,3741225885,3580,3590,3620,3570,4707
|
|
20240220,101800,3724281020,3590,3575,3590,3575,1433
|
|
20240220,101700,3719142950,3550,3540,3550,3535,1070
|
|
20240220,101600,3715355095,3570,3565,3570,3525,2236
|
|
20240220,101500,3707396390,3565,3615,3615,3555,6451
|
|
20240220,101400,3684179930,3615,3630,3630,3600,3744
|
|
20240220,101300,3670670905,3630,3590,3645,3590,6183
|
|
20240220,101200,3648355250,3590,3575,3590,3575,4111
|
|
20240220,101100,3633644825,3575,3550,3585,3530,11457
|
|
20240220,101000,3592881645,3550,3485,3560,3485,5299
|
|
20240220,100900,3574111850,3485,3500,3500,3465,13647
|
|
20240220,100800,3526556035,3500,3500,3505,3500,8381
|
|
20240220,100700,3497221930,3500,3510,3515,3500,5174
|
|
20240220,100600,3479079035,3515,3500,3515,3500,9740
|
|
20240220,100500,3444984715,3470,3470,3470,3470,0
|
|
20240220,100400,3444984715,3470,3480,3490,3470,8622
|
|
20240220,100300,3415034510,3480,3520,3570,3480,7732
|
|
20240220,100200,3388017035,3520,3545,3570,3485,24560
|
|
20240220,100100,3301750375,3565,3605,3605,3545,14644
|
|
20240220,100000,3249429135,3605,3600,3630,3580,12157
|
|
20240220,095900,3205639720,3600,3610,3675,3575,15736
|
|
20240220,095800,3148599160,3575,3615,3645,3575,10010
|
|
20240220,095700,3112511145,3615,3535,3645,3525,27854
|
|
20240220,095600,3013488715,3540,3525,3555,3525,3328
|
|
20240220,095500,3001730985,3530,3575,3575,3530,6201
|
|
20240220,095400,2979754415,3555,3550,3580,3545,12513
|
|
20240220,095300,2935122085,3555,3560,3595,3545,8807
|
|
20240220,095200,2903734915,3545,3530,3605,3530,11587
|
|
20240220,095100,2862389910,3545,3645,3660,3520,23393
|
|
20240220,095000,2778944400,3640,3730,3730,3640,14894
|
|
20240220,094900,2724190645,3700,3675,3735,3675,8764
|
|
20240220,094800,2691697770,3675,3655,3695,3655,6041
|
|
20240220,094700,2669505110,3655,3670,3725,3635,21348
|
|
20240220,094600,2591340660,3680,3775,3780,3665,17249
|
|
20240220,094500,2527107380,3780,3775,3800,3760,8719
|
|
20240220,094400,2494160960,3775,3805,3810,3760,10855
|
|
20240220,094300,2453087840,3805,3730,3845,3730,29059
|
|
20240220,094200,2343287535,3710,3715,3740,3695,7483
|
|
20240220,094100,2315479385,3705,3745,3750,3670,11697
|
|
20240220,094000,2272021375,3765,3685,3770,3640,22882
|
|
20240220,093900,2187346005,3695,3765,3770,3685,13790
|
|
20240220,093800,2135902630,3770,3805,3845,3745,16662
|
|
20240220,093700,2072903245,3810,3715,3855,3695,27457
|
|
20240220,093600,1969032950,3715,3720,3790,3685,33829
|
|
20240220,093500,1842960625,3720,3825,3900,3650,63458
|
|
20240220,093400,1605749060,3870,3855,3930,3815,65004
|
|
20240220,093300,1353873205,3830,3830,3830,3830,0
|
|
20240220,093200,1353873205,3830,3775,3830,3770,46729
|
|
20240220,093100,1175838515,3770,3625,3830,3610,106467
|
|
20240220,093000,775691510,3625,3585,3630,3560,35199
|
|
20240220,092900,649040565,3585,3550,3585,3505,18766
|
|
20240220,092800,582176425,3550,3485,3550,3435,23396
|
|
20240220,092700,500503740,3485,3430,3485,3430,7204
|
|
20240220,092600,475568025,3430,3485,3490,3430,33960
|
|
20240220,092500,357658065,3480,3480,3480,3480,0
|
|
20240220,092400,357658065,3480,3475,3480,3475,2808
|
|
20240220,092300,347888315,3480,3405,3480,3370,7106
|
|
20240220,092200,323388885,3365,3430,3475,3360,15935
|
|
20240220,092100,268747325,3400,3415,3440,3380,5255
|
|
20240220,092000,250820295,3415,3325,3425,3325,14455
|
|
20240220,091900,201869800,3325,3325,3345,3320,3194
|
|
20240220,091800,191235505,3325,3335,3335,3325,1828
|
|
20240220,091700,185154090,3355,3340,3355,3330,854
|
|
20240220,091600,182302175,3350,3380,3380,3330,4760
|
|
20240220,091500,166334750,3380,3365,3410,3365,10939
|
|
20240220,091400,129183050,3395,3320,3400,3315,8637
|
|
20240220,091300,100230770,3315,3315,3320,3315,699
|
|
20240220,091200,97913200,3310,3335,3335,3310,3463
|
|
20240220,091100,86405135,3335,3280,3335,3280,4689
|
|
20240220,091000,70893465,3265,3285,3300,3260,5197
|
|
20240220,090900,53802730,3295,3250,3295,3250,2236
|
|
20240220,090800,46502870,3250,3235,3260,3220,2208
|
|
20240220,090700,39341525,3220,3210,3235,3210,1675
|
|
20240220,090600,33950755,3210,3205,3220,3195,1702
|
|
20240220,090500,28486370,3205,3155,3205,3155,2166
|
|
20240220,090400,21594065,3150,3125,3155,3125,2838
|
|
20240220,090300,12671275,3130,3125,3130,3125,349
|
|
20240220,090200,11580165,3125,3115,3125,3110,618
|
|
20240220,090100,9651520,3115,3135,3160,3115,1062
|
|
20240220,090000,6329845,3125,3165,3165,3120,1925
|