746 lines
42 KiB
CSV
746 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,212300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,212200,488606813100,61600,61600,61600,61600,0
|
|
20240214,212100,488606813100,61600,61600,61600,61600,0
|
|
20240214,212000,488606813100,61600,61600,61600,61600,0
|
|
20240214,211900,488606813100,61600,61600,61600,61600,0
|
|
20240214,211800,488606813100,61600,61600,61600,61600,0
|
|
20240214,211700,488606813100,61600,61600,61600,61600,0
|
|
20240214,211600,488606813100,61600,61600,61600,61600,0
|
|
20240214,211500,488606813100,61600,61600,61600,61600,0
|
|
20240214,211400,488606813100,61600,61600,61600,61600,0
|
|
20240214,211300,488606813100,61600,61600,61600,61600,0
|
|
20240214,211200,488606813100,61600,61600,61600,61600,0
|
|
20240214,211100,488606813100,61600,61600,61600,61600,0
|
|
20240214,211000,488606813100,61600,61600,61600,61600,0
|
|
20240214,210900,488606813100,61600,61600,61600,61600,0
|
|
20240214,210800,488606813100,61600,61600,61600,61600,0
|
|
20240214,210700,488606813100,61600,61600,61600,61600,0
|
|
20240214,210600,488606813100,61600,61600,61600,61600,0
|
|
20240214,210500,488606813100,61600,61600,61600,61600,0
|
|
20240214,210400,488606813100,61600,61600,61600,61600,0
|
|
20240214,210300,488606813100,61600,61600,61600,61600,0
|
|
20240214,210200,488606813100,61600,61600,61600,61600,0
|
|
20240214,210100,488606813100,61600,61600,61600,61600,0
|
|
20240214,210000,488606813100,61600,61600,61600,61600,0
|
|
20240214,205900,488606813100,61600,61600,61600,61600,0
|
|
20240214,205800,488606813100,61600,61600,61600,61600,0
|
|
20240214,205700,488606813100,61600,61600,61600,61600,0
|
|
20240214,205600,488606813100,61600,61600,61600,61600,0
|
|
20240214,205500,488606813100,61600,61600,61600,61600,0
|
|
20240214,205400,488606813100,61600,61600,61600,61600,0
|
|
20240214,205300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,205200,488606813100,61600,61600,61600,61600,0
|
|
20240214,205100,488606813100,61600,61600,61600,61600,0
|
|
20240214,205000,488606813100,61600,61600,61600,61600,0
|
|
20240214,204900,488606813100,61600,61600,61600,61600,0
|
|
20240214,204800,488606813100,61600,61600,61600,61600,0
|
|
20240214,204700,488606813100,61600,61600,61600,61600,0
|
|
20240214,204600,488606813100,61600,61600,61600,61600,0
|
|
20240214,204500,488606813100,61600,61600,61600,61600,0
|
|
20240214,204400,488606813100,61600,61600,61600,61600,0
|
|
20240214,204300,488606813100,61600,61600,61600,61600,0
|
|
20240214,204200,488606813100,61600,61600,61600,61600,0
|
|
20240214,204100,488606813100,61600,61600,61600,61600,0
|
|
20240214,204000,488606813100,61600,61600,61600,61600,0
|
|
20240214,203900,488606813100,61600,61600,61600,61600,0
|
|
20240214,203800,488606813100,61600,61600,61600,61600,0
|
|
20240214,203700,488606813100,61600,61600,61600,61600,0
|
|
20240214,203600,488606813100,61600,61600,61600,61600,0
|
|
20240214,203500,488606813100,61600,61600,61600,61600,0
|
|
20240214,203400,488606813100,61600,61600,61600,61600,0
|
|
20240214,203300,488606813100,61600,61600,61600,61600,0
|
|
20240214,203200,488606813100,61600,61600,61600,61600,0
|
|
20240214,203100,488606813100,61600,61600,61600,61600,0
|
|
20240214,203000,488606813100,61600,61600,61600,61600,0
|
|
20240214,202900,488606813100,61600,61600,61600,61600,0
|
|
20240214,202800,488606813100,61600,61600,61600,61600,0
|
|
20240214,202700,488606813100,61600,61600,61600,61600,0
|
|
20240214,202600,488606813100,61600,61600,61600,61600,0
|
|
20240214,202500,488606813100,61600,61600,61600,61600,0
|
|
20240214,202400,488606813100,61600,61600,61600,61600,0
|
|
20240214,202300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,202200,488606813100,61600,61600,61600,61600,0
|
|
20240214,202100,488606813100,61600,61600,61600,61600,0
|
|
20240214,202000,488606813100,61600,61600,61600,61600,0
|
|
20240214,201900,488606813100,61600,61600,61600,61600,0
|
|
20240214,201800,488606813100,61600,61600,61600,61600,0
|
|
20240214,201700,488606813100,61600,61600,61600,61600,0
|
|
20240214,201600,488606813100,61600,61600,61600,61600,0
|
|
20240214,201500,488606813100,61600,61600,61600,61600,0
|
|
20240214,201400,488606813100,61600,61600,61600,61600,0
|
|
20240214,201300,488606813100,61600,61600,61600,61600,0
|
|
20240214,201200,488606813100,61600,61600,61600,61600,0
|
|
20240214,201100,488606813100,61600,61600,61600,61600,0
|
|
20240214,201000,488606813100,61600,61600,61600,61600,0
|
|
20240214,200900,488606813100,61600,61600,61600,61600,0
|
|
20240214,200800,488606813100,61600,61600,61600,61600,0
|
|
20240214,200700,488606813100,61600,61600,61600,61600,0
|
|
20240214,200600,488606813100,61600,61600,61600,61600,0
|
|
20240214,200500,488606813100,61600,61600,61600,61600,0
|
|
20240214,200400,488606813100,61600,61600,61600,61600,0
|
|
20240214,200300,488606813100,61600,61600,61600,61600,0
|
|
20240214,200200,488606813100,61600,61600,61600,61600,0
|
|
20240214,200100,488606813100,61600,61600,61600,61600,0
|
|
20240214,200000,488606813100,61600,61600,61600,61600,0
|
|
20240214,195900,488606813100,61600,61600,61600,61600,0
|
|
20240214,195800,488606813100,61600,61600,61600,61600,0
|
|
20240214,195700,488606813100,61600,61600,61600,61600,0
|
|
20240214,195600,488606813100,61600,61600,61600,61600,0
|
|
20240214,195500,488606813100,61600,61600,61600,61600,0
|
|
20240214,195400,488606813100,61600,61600,61600,61600,0
|
|
20240214,195300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,195200,488606813100,61600,61600,61600,61600,0
|
|
20240214,195100,488606813100,61600,61600,61600,61600,0
|
|
20240214,195000,488606813100,61600,61600,61600,61600,0
|
|
20240214,194900,488606813100,61600,61600,61600,61600,0
|
|
20240214,194800,488606813100,61600,61600,61600,61600,0
|
|
20240214,194700,488606813100,61600,61600,61600,61600,0
|
|
20240214,194600,488606813100,61600,61600,61600,61600,0
|
|
20240214,194500,488606813100,61600,61600,61600,61600,0
|
|
20240214,194400,488606813100,61600,61600,61600,61600,0
|
|
20240214,194300,488606813100,61600,61600,61600,61600,0
|
|
20240214,194200,488606813100,61600,61600,61600,61600,0
|
|
20240214,194100,488606813100,61600,61600,61600,61600,0
|
|
20240214,194000,488606813100,61600,61600,61600,61600,0
|
|
20240214,193900,488606813100,61600,61600,61600,61600,0
|
|
20240214,193800,488606813100,61600,61600,61600,61600,0
|
|
20240214,193700,488606813100,61600,61600,61600,61600,0
|
|
20240214,193600,488606813100,61600,61600,61600,61600,0
|
|
20240214,193500,488606813100,61600,61600,61600,61600,0
|
|
20240214,193400,488606813100,61600,61600,61600,61600,0
|
|
20240214,193300,488606813100,61600,61600,61600,61600,0
|
|
20240214,193200,488606813100,61600,61600,61600,61600,0
|
|
20240214,193100,488606813100,61600,61600,61600,61600,0
|
|
20240214,193000,488606813100,61600,61600,61600,61600,0
|
|
20240214,192900,488606813100,61600,61600,61600,61600,0
|
|
20240214,192800,488606813100,61600,61600,61600,61600,0
|
|
20240214,192700,488606813100,61600,61600,61600,61600,0
|
|
20240214,192600,488606813100,61600,61600,61600,61600,0
|
|
20240214,192500,488606813100,61600,61600,61600,61600,0
|
|
20240214,192400,488606813100,61600,61600,61600,61600,0
|
|
20240214,192300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,192200,488606813100,61600,61600,61600,61600,0
|
|
20240214,192100,488606813100,61600,61600,61600,61600,0
|
|
20240214,192000,488606813100,61600,61600,61600,61600,0
|
|
20240214,191900,488606813100,61600,61600,61600,61600,0
|
|
20240214,191800,488606813100,61600,61600,61600,61600,0
|
|
20240214,191700,488606813100,61600,61600,61600,61600,0
|
|
20240214,191600,488606813100,61600,61600,61600,61600,0
|
|
20240214,191500,488606813100,61600,61600,61600,61600,0
|
|
20240214,191400,488606813100,61600,61600,61600,61600,0
|
|
20240214,191300,488606813100,61600,61600,61600,61600,0
|
|
20240214,191200,488606813100,61600,61600,61600,61600,0
|
|
20240214,191100,488606813100,61600,61600,61600,61600,0
|
|
20240214,191000,488606813100,61600,61600,61600,61600,0
|
|
20240214,190900,488606813100,61600,61600,61600,61600,0
|
|
20240214,190800,488606813100,61600,61600,61600,61600,0
|
|
20240214,190700,488606813100,61600,61600,61600,61600,0
|
|
20240214,190600,488606813100,61600,61600,61600,61600,0
|
|
20240214,190500,488606813100,61600,61600,61600,61600,0
|
|
20240214,190400,488606813100,61600,61600,61600,61600,0
|
|
20240214,190300,488606813100,61600,61600,61600,61600,0
|
|
20240214,190200,488606813100,61600,61600,61600,61600,0
|
|
20240214,190100,488606813100,61600,61600,61600,61600,0
|
|
20240214,190000,488606813100,61600,61600,61600,61600,0
|
|
20240214,185900,488606813100,61600,61600,61600,61600,0
|
|
20240214,185800,488606813100,61600,61600,61600,61600,0
|
|
20240214,185700,488606813100,61600,61600,61600,61600,0
|
|
20240214,185600,488606813100,61600,61600,61600,61600,0
|
|
20240214,185500,488606813100,61600,61600,61600,61600,0
|
|
20240214,185400,488606813100,61600,61600,61600,61600,0
|
|
20240214,185300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,185200,488606813100,61600,61600,61600,61600,0
|
|
20240214,185100,488606813100,61600,61600,61600,61600,0
|
|
20240214,185000,488606813100,61600,61600,61600,61600,0
|
|
20240214,184900,488606813100,61600,61600,61600,61600,0
|
|
20240214,184800,488606813100,61600,61600,61600,61600,0
|
|
20240214,184700,488606813100,61600,61600,61600,61600,0
|
|
20240214,184600,488606813100,61600,61600,61600,61600,0
|
|
20240214,184500,488606813100,61600,61600,61600,61600,0
|
|
20240214,184400,488606813100,61600,61600,61600,61600,0
|
|
20240214,184300,488606813100,61600,61600,61600,61600,0
|
|
20240214,184200,488606813100,61600,61600,61600,61600,0
|
|
20240214,184100,488606813100,61600,61600,61600,61600,0
|
|
20240214,184000,488606813100,61600,61600,61600,61600,0
|
|
20240214,183900,488606813100,61600,61600,61600,61600,0
|
|
20240214,183800,488606813100,61600,61600,61600,61600,0
|
|
20240214,183700,488606813100,61600,61600,61600,61600,0
|
|
20240214,183600,488606813100,61600,61600,61600,61600,0
|
|
20240214,183500,488606813100,61600,61600,61600,61600,0
|
|
20240214,183400,488606813100,61600,61600,61600,61600,0
|
|
20240214,183300,488606813100,61600,61600,61600,61600,0
|
|
20240214,183200,488606813100,61600,61600,61600,61600,0
|
|
20240214,183100,488606813100,61600,61600,61600,61600,0
|
|
20240214,183000,488606813100,61600,61600,61600,61600,0
|
|
20240214,182900,488606813100,61600,61600,61600,61600,0
|
|
20240214,182800,488606813100,61600,61600,61600,61600,0
|
|
20240214,182700,488606813100,61600,61600,61600,61600,0
|
|
20240214,182600,488606813100,61600,61600,61600,61600,0
|
|
20240214,182500,488606813100,61600,61600,61600,61600,0
|
|
20240214,182400,488606813100,61600,61600,61600,61600,0
|
|
20240214,182300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,182200,488606813100,61600,61600,61600,61600,0
|
|
20240214,182100,488606813100,61600,61600,61600,61600,0
|
|
20240214,182000,488606813100,61600,61600,61600,61600,0
|
|
20240214,181900,488606813100,61600,61600,61600,61600,0
|
|
20240214,181800,488606813100,61600,61600,61600,61600,0
|
|
20240214,181700,488606813100,61600,61600,61600,61600,0
|
|
20240214,181600,488606813100,61600,61600,61600,61600,0
|
|
20240214,181500,488606813100,61600,61600,61600,61600,0
|
|
20240214,181400,488606813100,61600,61600,61600,61600,0
|
|
20240214,181300,488606813100,61600,61600,61600,61600,0
|
|
20240214,181200,488606813100,61600,61600,61600,61600,0
|
|
20240214,181100,488606813100,61600,61600,61600,61600,0
|
|
20240214,181000,488606813100,61600,61600,61600,61600,0
|
|
20240214,180900,488606813100,61600,61600,61600,61600,0
|
|
20240214,180800,488606813100,61600,61600,61600,61600,0
|
|
20240214,180700,488606813100,61600,61600,61600,61600,0
|
|
20240214,180600,488606813100,61600,61600,61600,61600,0
|
|
20240214,180500,488606813100,61600,61600,61600,61600,0
|
|
20240214,180400,488606813100,61600,61600,61600,61600,0
|
|
20240214,180300,488606813100,61600,61600,61600,61600,0
|
|
20240214,180200,488606813100,61600,61600,61600,61600,0
|
|
20240214,180100,488606813100,61600,61600,61600,61600,0
|
|
20240214,180000,488606813100,61600,61600,61600,61600,0
|
|
20240214,175900,488606813100,61600,61600,61600,61600,0
|
|
20240214,175800,488606813100,61600,61600,61600,61600,0
|
|
20240214,175700,488606813100,61600,61600,61600,61600,0
|
|
20240214,175600,488606813100,61600,61600,61600,61600,0
|
|
20240214,175500,488606813100,61600,61600,61600,61600,0
|
|
20240214,175400,488606813100,61600,61600,61600,61600,0
|
|
20240214,175300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,175200,488606813100,61600,61600,61600,61600,0
|
|
20240214,175100,488606813100,61600,61600,61600,61600,0
|
|
20240214,175000,488606813100,61600,61600,61600,61600,0
|
|
20240214,174900,488606813100,61600,61600,61600,61600,0
|
|
20240214,174800,488606813100,61600,61600,61600,61600,0
|
|
20240214,174700,488606813100,61600,61600,61600,61600,0
|
|
20240214,174600,488606813100,61600,61600,61600,61600,0
|
|
20240214,174500,488606813100,61600,61600,61600,61600,0
|
|
20240214,174400,488606813100,61600,61600,61600,61600,0
|
|
20240214,174300,488606813100,61600,61600,61600,61600,0
|
|
20240214,174200,488606813100,61600,61600,61600,61600,0
|
|
20240214,174100,488606813100,61600,61600,61600,61600,0
|
|
20240214,174000,488606813100,61600,61600,61600,61600,0
|
|
20240214,173900,488606813100,61600,61600,61600,61600,0
|
|
20240214,173800,488606813100,61600,61600,61600,61600,0
|
|
20240214,173700,488606813100,61600,61600,61600,61600,0
|
|
20240214,173600,488606813100,61600,61600,61600,61600,0
|
|
20240214,173500,488606813100,61600,61600,61600,61600,0
|
|
20240214,173400,488606813100,61600,61600,61600,61600,0
|
|
20240214,173300,488606813100,61600,61600,61600,61600,0
|
|
20240214,173200,488606813100,61600,61600,61600,61600,0
|
|
20240214,173100,488606813100,61600,61600,61600,61600,0
|
|
20240214,173000,488606813100,61600,61600,61600,61600,0
|
|
20240214,172900,488606813100,61600,61600,61600,61600,0
|
|
20240214,172800,488606813100,61600,61600,61600,61600,0
|
|
20240214,172700,488606813100,61600,61600,61600,61600,0
|
|
20240214,172600,488606813100,61600,61600,61600,61600,0
|
|
20240214,172500,488606813100,61600,61600,61600,61600,0
|
|
20240214,172400,488606813100,61600,61600,61600,61600,0
|
|
20240214,172300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,172200,488606813100,61600,61600,61600,61600,0
|
|
20240214,172100,488606813100,61600,61600,61600,61600,0
|
|
20240214,172000,488606813100,61600,61600,61600,61600,0
|
|
20240214,171900,488606813100,61600,61600,61600,61600,0
|
|
20240214,171800,488606813100,61600,61600,61600,61600,0
|
|
20240214,171700,488606813100,61600,61600,61600,61600,0
|
|
20240214,171600,488606813100,61600,61600,61600,61600,0
|
|
20240214,171500,488606813100,61600,61600,61600,61600,0
|
|
20240214,171400,488606813100,61600,61600,61600,61600,0
|
|
20240214,171300,488606813100,61600,61600,61600,61600,0
|
|
20240214,171200,488606813100,61600,61600,61600,61600,0
|
|
20240214,171100,488606813100,61600,61600,61600,61600,0
|
|
20240214,171000,488606813100,61600,61600,61600,61600,0
|
|
20240214,170900,488606813100,61600,61600,61600,61600,0
|
|
20240214,170800,488606813100,61600,61600,61600,61600,0
|
|
20240214,170700,488606813100,61600,61600,61600,61600,0
|
|
20240214,170600,488606813100,61600,61600,61600,61600,0
|
|
20240214,170500,488606813100,61600,61600,61600,61600,0
|
|
20240214,170400,488606813100,61600,61600,61600,61600,0
|
|
20240214,170300,488606813100,61600,61600,61600,61600,0
|
|
20240214,170200,488606813100,61600,61600,61600,61600,0
|
|
20240214,170100,488606813100,61600,61600,61600,61600,0
|
|
20240214,170000,488606813100,61600,61600,61600,61600,0
|
|
20240214,165900,488606813100,61600,61600,61600,61600,0
|
|
20240214,165800,488606813100,61600,61600,61600,61600,0
|
|
20240214,165700,488606813100,61600,61600,61600,61600,0
|
|
20240214,165600,488606813100,61600,61600,61600,61600,0
|
|
20240214,165500,488606813100,61600,61600,61600,61600,0
|
|
20240214,165400,488606813100,61600,61600,61600,61600,0
|
|
20240214,165300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,165200,488606813100,61600,61600,61600,61600,0
|
|
20240214,165100,488606813100,61600,61600,61600,61600,0
|
|
20240214,165000,488606813100,61600,61600,61600,61600,0
|
|
20240214,164900,488606813100,61600,61600,61600,61600,0
|
|
20240214,164800,488606813100,61600,61600,61600,61600,0
|
|
20240214,164700,488606813100,61600,61600,61600,61600,0
|
|
20240214,164600,488606813100,61600,61600,61600,61600,0
|
|
20240214,164500,488606813100,61600,61600,61600,61600,0
|
|
20240214,164400,488606813100,61600,61600,61600,61600,0
|
|
20240214,164300,488606813100,61600,61600,61600,61600,0
|
|
20240214,164200,488606813100,61600,61600,61600,61600,0
|
|
20240214,164100,488606813100,61600,61600,61600,61600,0
|
|
20240214,164000,488606813100,61600,61600,61600,61600,0
|
|
20240214,163900,488606813100,61600,61600,61600,61600,0
|
|
20240214,163800,488606813100,61600,61600,61600,61600,0
|
|
20240214,163700,488606813100,61600,61600,61600,61600,0
|
|
20240214,163600,488606813100,61600,61600,61600,61600,0
|
|
20240214,163500,488606813100,61600,61600,61600,61600,0
|
|
20240214,163400,488606813100,61600,61600,61600,61600,0
|
|
20240214,163300,488606813100,61600,61600,61600,61600,0
|
|
20240214,163200,488606813100,61600,61600,61600,61600,0
|
|
20240214,163100,488606813100,61600,61600,61600,61600,0
|
|
20240214,163000,488606813100,61600,61600,61600,61600,0
|
|
20240214,162900,488606813100,61600,61600,61600,61600,0
|
|
20240214,162800,488606813100,61600,61600,61600,61600,0
|
|
20240214,162700,488606813100,61600,61600,61600,61600,0
|
|
20240214,162600,488606813100,61600,61600,61600,61600,0
|
|
20240214,162500,488606813100,61600,61600,61600,61600,0
|
|
20240214,162400,488606813100,61600,61600,61600,61600,0
|
|
20240214,162300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,162200,488606813100,61600,61600,61600,61600,0
|
|
20240214,162100,488606813100,61600,61600,61600,61600,0
|
|
20240214,162000,488606813100,61600,61600,61600,61600,0
|
|
20240214,161900,488606813100,61600,61600,61600,61600,0
|
|
20240214,161800,488606813100,61600,61600,61600,61600,0
|
|
20240214,161700,488606813100,61600,61600,61600,61600,0
|
|
20240214,161600,488606813100,61600,61600,61600,61600,0
|
|
20240214,161500,488606813100,61600,61600,61600,61600,0
|
|
20240214,161400,488606813100,61600,61600,61600,61600,0
|
|
20240214,161300,488606813100,61600,61600,61600,61600,0
|
|
20240214,161200,488606813100,61600,61600,61600,61600,0
|
|
20240214,161100,488606813100,61600,61600,61600,61600,0
|
|
20240214,161000,488606813100,61600,61600,61600,61600,0
|
|
20240214,160900,488606813100,61600,61600,61600,61600,0
|
|
20240214,160800,488606813100,61600,61600,61600,61600,0
|
|
20240214,160700,488606813100,61600,61600,61600,61600,0
|
|
20240214,160600,488606813100,61600,61600,61600,61600,0
|
|
20240214,160500,488606813100,61600,61600,61600,61600,0
|
|
20240214,160400,488606813100,61600,61600,61600,61600,0
|
|
20240214,160300,488606813100,61600,61600,61600,61600,0
|
|
20240214,160200,488606813100,61600,61600,61600,61600,0
|
|
20240214,160100,488606813100,61600,61600,61600,61600,0
|
|
20240214,160000,488606813100,61600,61600,61600,61600,0
|
|
20240214,155900,488606813100,61600,61600,61600,61600,0
|
|
20240214,155800,488606813100,61600,61600,61600,61600,0
|
|
20240214,155700,488606813100,61600,61600,61600,61600,0
|
|
20240214,155600,488606813100,61600,61600,61600,61600,0
|
|
20240214,155500,488606813100,61600,61600,61600,61600,0
|
|
20240214,155400,488606813100,61600,61600,61600,61600,0
|
|
20240214,155300,488606813100,61600,61600,61600,61600,141856
|
|
20240214,155200,488606813100,61600,61600,61600,61600,0
|
|
20240214,155100,488606813100,61600,61600,61600,61600,0
|
|
20240214,155000,488606813100,61600,61600,61600,61600,0
|
|
20240214,154900,488606813100,61600,61600,61600,61600,0
|
|
20240214,154800,488606813100,61600,61600,61600,61600,0
|
|
20240214,154700,488606813100,61600,61600,61600,61600,0
|
|
20240214,154600,488606813100,61600,61600,61600,61600,0
|
|
20240214,154500,488606813100,61600,61600,61600,61600,0
|
|
20240214,154400,488606813100,61600,61600,61600,61600,0
|
|
20240214,154300,488606813100,61600,61600,61600,61600,0
|
|
20240214,154200,488606813100,61600,61600,61600,61600,0
|
|
20240214,154100,488606813100,61600,61600,61600,61600,0
|
|
20240214,154000,488606813100,61600,61600,61600,61600,0
|
|
20240214,153900,488606813100,61600,61600,61600,61600,0
|
|
20240214,153800,488606813100,61600,61600,61600,61600,0
|
|
20240214,153700,488606813100,61600,61600,61600,61600,0
|
|
20240214,153600,488606813100,61600,61600,61600,61600,0
|
|
20240214,153500,488606813100,61600,61600,61600,61600,0
|
|
20240214,153400,488606813100,61600,61600,61600,61600,0
|
|
20240214,153300,488606813100,61600,61600,61600,61600,0
|
|
20240214,153200,488606813100,61600,61600,61600,61600,0
|
|
20240214,153100,488606813100,61600,61600,61600,61600,0
|
|
20240214,153000,488606813100,61600,61600,61600,61600,141856
|
|
20240214,152900,479868483500,62100,62100,62100,62100,0
|
|
20240214,152800,479868483500,62100,62100,62100,62100,0
|
|
20240214,152700,479868483500,62100,62100,62100,62100,0
|
|
20240214,152600,479868483500,62100,62100,62100,62100,0
|
|
20240214,152500,479868483500,62100,62100,62100,62100,0
|
|
20240214,152400,479868483500,62100,62100,62100,62100,0
|
|
20240214,152300,479868483500,62100,62100,62100,62100,0
|
|
20240214,152200,479868483500,62100,62100,62100,62100,0
|
|
20240214,152100,479868483500,62100,62100,62100,62100,0
|
|
20240214,152000,479868483500,62100,62100,62100,62100,0
|
|
20240214,151900,479868483500,62100,62100,62400,62100,37318
|
|
20240214,151800,477547798900,62100,62300,62300,61900,52395
|
|
20240214,151700,474294960600,62200,62600,62700,62100,51472
|
|
20240214,151600,471085273000,62600,62500,62700,62400,19123
|
|
20240214,151500,469888991200,62400,62900,62900,62400,73425
|
|
20240214,151400,465295730700,62800,62800,62900,62700,21854
|
|
20240214,151300,463923866100,62800,62900,62900,62600,40548
|
|
20240214,151200,461382416200,62900,63200,63200,62600,64128
|
|
20240214,151100,457353585400,63200,63000,63200,62800,44681
|
|
20240214,151000,454538714200,62900,63000,63000,62700,23702
|
|
20240214,150900,453048534400,62900,62900,63100,62800,35487
|
|
20240214,150800,450813400200,62900,62900,63100,62600,61221
|
|
20240214,150700,446968356300,62900,63000,63100,62800,57192
|
|
20240214,150600,443367592600,63000,62900,63000,62700,39195
|
|
20240214,150500,440903773000,62900,63000,63000,62700,45131
|
|
20240214,150400,438066159600,62900,62800,63200,62700,85083
|
|
20240214,150300,432708542100,62900,62100,63200,62100,229675
|
|
20240214,150200,418278937600,62100,62100,62200,62000,18299
|
|
20240214,150100,417142816000,62000,62100,62200,61900,19717
|
|
20240214,150000,415919907100,62100,61700,62100,61700,22953
|
|
20240214,145900,414498800500,61700,61600,61800,61600,15733
|
|
20240214,145800,413528460500,61700,61800,61900,61600,38708
|
|
20240214,145700,411140531600,61800,62000,62100,61800,30631
|
|
20240214,145600,409243786800,62000,62200,62300,62000,26455
|
|
20240214,145500,407600682100,62200,62000,62200,61900,23413
|
|
20240214,145400,406148517600,61900,62100,62100,61800,29940
|
|
20240214,145300,404294557600,62000,62100,62200,62000,16467
|
|
20240214,145200,403271467100,62000,62200,62200,61900,41141
|
|
20240214,145100,400720197200,62100,62600,62600,62100,42608
|
|
20240214,145000,398063425100,62600,62300,62700,62200,67818
|
|
20240214,144900,393828689600,62300,62200,62400,62100,41590
|
|
20240214,144800,391237943000,62200,62500,62500,62100,74725
|
|
20240214,144700,386577967400,62400,61900,62500,61800,88287
|
|
20240214,144600,381090402700,61900,61800,61900,61600,26779
|
|
20240214,144500,379438764600,61700,61900,62000,61500,35687
|
|
20240214,144400,377234747200,61900,62100,62100,61800,51617
|
|
20240214,144300,374037842300,62100,61400,62100,61400,120837
|
|
20240214,144200,366565769800,61500,61500,61600,61400,18075
|
|
20240214,144100,365453305600,61500,61300,61500,61200,25725
|
|
20240214,144000,363873154800,61300,61300,61400,61200,7132
|
|
20240214,143900,363436166300,61300,61400,61400,61200,7469
|
|
20240214,143800,362978189000,61400,61400,61500,61300,9905
|
|
20240214,143700,362370050000,61300,61300,61400,61200,6224
|
|
20240214,143600,361988282200,61400,61200,61400,61100,17376
|
|
20240214,143500,360923912700,61200,61200,61200,61000,5109
|
|
20240214,143400,360611699400,61100,61300,61300,61000,6792
|
|
20240214,143300,360196451400,61200,61100,61300,61100,10486
|
|
20240214,143200,359554863700,61200,61300,61300,61100,6478
|
|
20240214,143100,359158688400,61200,61300,61300,61200,7939
|
|
20240214,143000,358672722900,61200,61100,61300,61100,8252
|
|
20240214,142900,358167206400,61200,61400,61400,61200,6098
|
|
20240214,142800,357793740400,61300,61200,61400,61200,14806
|
|
20240214,142700,356886458700,61200,61200,61500,61100,25001
|
|
20240214,142600,355353445100,61200,61200,61200,61100,3355
|
|
20240214,142500,355148413300,61100,61100,61200,61100,3893
|
|
20240214,142400,354910376500,61100,61000,61200,60800,10641
|
|
20240214,142300,354261212600,60900,61100,61100,60900,14548
|
|
20240214,142200,353374537800,61000,61100,61200,61000,8654
|
|
20240214,142100,352845999100,61100,61100,61200,61100,4000
|
|
20240214,142000,352601486900,61200,61200,61300,61000,12729
|
|
20240214,141900,351823631300,61200,61400,61500,61200,19635
|
|
20240214,141800,350618020200,61400,61000,61400,61000,22565
|
|
20240214,141700,349237718200,61000,61200,61200,60900,11386
|
|
20240214,141600,348542952600,61100,61100,61200,61100,9122
|
|
20240214,141500,347985377300,61100,61200,61300,61100,9767
|
|
20240214,141400,347387725400,61200,60900,61200,60800,12810
|
|
20240214,141300,346606212100,60900,61000,61100,60800,20149
|
|
20240214,141200,345377500100,61000,61100,61300,60900,26607
|
|
20240214,141100,343752723700,61100,61000,61100,60800,20049
|
|
20240214,141000,342531845900,60900,61300,61400,60700,56117
|
|
20240214,140900,339107453500,61300,61300,61500,61200,26327
|
|
20240214,140800,337493299600,61300,61600,61700,61300,32064
|
|
20240214,140700,335518714200,61500,61500,61600,61400,18930
|
|
20240214,140600,334353492100,61500,61300,61700,61200,28654
|
|
20240214,140500,332590476900,61300,61500,61500,61200,25201
|
|
20240214,140400,331044062000,61400,61700,61800,61400,46705
|
|
20240214,140300,328168658200,61800,61300,61800,61300,65349
|
|
20240214,140200,324139549400,61400,61400,61500,61100,27725
|
|
20240214,140100,322439609900,61400,61500,61700,61300,87356
|
|
20240214,140000,317067189700,61500,61000,61500,61000,66542
|
|
20240214,135900,312988192500,61000,61100,61200,61000,22578
|
|
20240214,135800,311608707700,61100,60900,61200,60900,16037
|
|
20240214,135700,310629293100,61000,61200,61300,60700,47772
|
|
20240214,135600,307711449300,61200,61100,61300,60800,35678
|
|
20240214,135500,305535038100,61300,61100,61400,61000,74445
|
|
20240214,135400,300977346400,61200,60500,61200,60500,125964
|
|
20240214,135300,293294184400,60600,60800,60800,60400,38865
|
|
20240214,135200,290935688300,60800,60600,60800,60500,47892
|
|
20240214,135100,288028764100,60600,60400,60600,60300,38244
|
|
20240214,135000,285716335200,60400,60300,60400,60200,16404
|
|
20240214,134900,284727147300,60300,60200,60300,60100,18366
|
|
20240214,134800,283621372900,60200,59900,60200,59900,15665
|
|
20240214,134700,282680056100,60000,60000,60000,59900,3279
|
|
20240214,134600,282483380000,60000,60100,60100,60000,3834
|
|
20240214,134500,282253299700,60000,60100,60100,60000,1641
|
|
20240214,134400,282154784800,60000,60000,60100,59900,1763
|
|
20240214,134300,282048991100,60100,59900,60100,59900,6811
|
|
20240214,134200,281640488500,59900,59900,60000,59900,4704
|
|
20240214,134100,281358433900,60000,59900,60100,59900,3676
|
|
20240214,134000,281137987500,60000,60100,60100,59900,4871
|
|
20240214,133900,280845658400,60100,60000,60100,60000,4661
|
|
20240214,133800,280565706600,60000,60000,60100,59900,5322
|
|
20240214,133700,280246396000,59900,60000,60100,59900,6859
|
|
20240214,133600,279834944200,60000,60000,60100,60000,3628
|
|
20240214,133500,279617100800,60000,59900,60000,59800,11068
|
|
20240214,133400,278953368700,59900,59900,59900,59800,2318
|
|
20240214,133300,278814628100,59900,59900,59900,59800,1309
|
|
20240214,133200,278736261900,59900,59800,60000,59700,14665
|
|
20240214,133100,277858622500,59800,59800,59800,59700,2461
|
|
20240214,133000,277711492600,59800,59700,59900,59700,4153
|
|
20240214,132900,277463134100,59800,59900,59900,59600,3982
|
|
20240214,132800,277225152100,59900,59900,59900,59800,6269
|
|
20240214,132700,276849826200,59800,59900,60000,59800,9862
|
|
20240214,132600,276259140300,59900,59700,59900,59700,6362
|
|
20240214,132500,275878603200,59800,59700,59800,59700,4740
|
|
20240214,132400,275595206900,59800,59800,59800,59700,6286
|
|
20240214,132300,275219426200,59800,59600,59800,59500,11368
|
|
20240214,132200,274540931400,59600,59300,59600,59200,4955
|
|
20240214,132100,274246724200,59300,59300,59400,59200,4501
|
|
20240214,132000,273979831400,59300,59400,59400,59100,16083
|
|
20240214,131900,273027931100,59400,59500,59600,59200,16732
|
|
20240214,131800,272035281900,59500,59500,59600,59400,9251
|
|
20240214,131700,271484817600,59500,59300,59600,59200,9289
|
|
20240214,131600,270932659500,59200,59400,59500,59100,31602
|
|
20240214,131500,269059524900,59400,59400,59600,59300,18378
|
|
20240214,131400,267967917500,59400,59500,59500,59400,6845
|
|
20240214,131300,267560878400,59500,59400,59600,59400,9973
|
|
20240214,131200,266967648800,59400,59700,59700,59300,24818
|
|
20240214,131100,265492111700,59600,59700,59800,59600,7192
|
|
20240214,131000,265063132100,59800,59700,59800,59700,3038
|
|
20240214,130900,264881717000,59700,59600,59900,59500,8633
|
|
20240214,130800,264366873800,59500,59900,60000,59500,22124
|
|
20240214,130700,263046063100,59900,59900,60000,59800,5286
|
|
20240214,130600,262729397300,59900,59900,60000,59900,1653
|
|
20240214,130500,262630347400,59900,60000,60100,59900,2642
|
|
20240214,130400,262471806600,60000,60000,60100,59900,6712
|
|
20240214,130300,262069139000,60000,60100,60200,60000,3815
|
|
20240214,130200,261839915300,60100,60200,60300,60100,1889
|
|
20240214,130100,261726228200,60300,60200,60300,60200,1746
|
|
20240214,130000,261621094900,60300,60200,60300,60100,4313
|
|
20240214,125900,261361453300,60100,60200,60200,60100,1976
|
|
20240214,125800,261242676500,60100,60300,60300,60100,1931
|
|
20240214,125700,261126401600,60200,60100,60300,60000,6472
|
|
20240214,125600,260737238100,60000,60100,60200,60000,3260
|
|
20240214,125500,260541419400,60100,60000,60200,60000,2408
|
|
20240214,125400,260396731400,60100,60200,60200,60100,3816
|
|
20240214,125300,260167283700,60100,60100,60200,60100,2354
|
|
20240214,125200,260025639300,60200,60300,60300,60100,4416
|
|
20240214,125100,259759624600,60300,60200,60300,60200,2272
|
|
20240214,125000,259622715100,60300,60100,60300,60100,5176
|
|
20240214,124900,259311168600,60100,60200,60300,60100,5929
|
|
20240214,124800,258954535200,60100,60100,60200,60100,2832
|
|
20240214,124700,258784315900,60100,60200,60200,60100,3430
|
|
20240214,124600,258577972400,60200,60100,60200,60100,1095
|
|
20240214,124500,258512147000,60100,60100,60200,60000,2431
|
|
20240214,124400,258366093900,60100,60200,60200,60000,3171
|
|
20240214,124300,258175605200,60200,60200,60300,60200,2021
|
|
20240214,124200,258053890900,60200,60200,60300,60100,3453
|
|
20240214,124100,257845961600,60200,60200,60200,60100,4460
|
|
20240214,124000,257577524500,60200,59900,60200,59900,7342
|
|
20240214,123900,257137090600,59900,60000,60000,59900,2446
|
|
20240214,123800,256990551500,59900,59800,60000,59800,5292
|
|
20240214,123700,256673514100,59800,60000,60000,59700,13341
|
|
20240214,123600,255875178800,59900,60000,60100,59900,3257
|
|
20240214,123500,255679774200,59900,60100,60100,59900,3732
|
|
20240214,123400,255455868300,60100,60000,60100,59900,7704
|
|
20240214,123300,254993870600,59900,60000,60100,59900,3157
|
|
20240214,123200,254804548000,60000,60300,60300,60000,5824
|
|
20240214,123100,254454670500,60200,60200,60300,60100,4068
|
|
20240214,123000,254209836700,60100,60100,60200,60100,2426
|
|
20240214,122900,254063985800,60100,60100,60200,60100,2200
|
|
20240214,122800,253931726900,60200,60200,60200,60100,2286
|
|
20240214,122700,253794278600,60200,60200,60300,60100,2737
|
|
20240214,122600,253629535000,60200,60200,60300,60200,2773
|
|
20240214,122500,253462585800,60300,60300,60300,60200,3108
|
|
20240214,122400,253275429400,60300,60300,60400,60200,4444
|
|
20240214,122300,253007248800,60300,59900,60400,59800,10033
|
|
20240214,122200,252404744400,60000,59900,60100,59900,3876
|
|
20240214,122100,252172309800,60000,59900,60100,59800,6237
|
|
20240214,122000,251798332500,59900,60000,60100,59900,9818
|
|
20240214,121900,251209529800,60100,60100,60200,60000,7194
|
|
20240214,121800,250777330300,60100,60300,60300,60100,5573
|
|
20240214,121700,250441911300,60200,60200,60300,60200,3824
|
|
20240214,121600,250211482200,60200,60300,60400,60200,5885
|
|
20240214,121500,249856904200,60400,60200,60400,60200,3942
|
|
20240214,121400,249619208600,60200,60200,60300,60200,4569
|
|
20240214,121300,249344057800,60300,60300,60400,60200,3339
|
|
20240214,121200,249142801900,60300,60300,60500,60300,3458
|
|
20240214,121100,248934080000,60300,60400,60500,60200,8246
|
|
20240214,121000,248436442900,60500,60500,60600,60400,5066
|
|
20240214,120900,248129914900,60500,60600,60700,60500,17303
|
|
20240214,120800,247081287700,60600,60100,60600,60100,20353
|
|
20240214,120700,245850191400,60100,60300,60400,60100,9014
|
|
20240214,120600,245307845500,60300,60400,60400,60200,7258
|
|
20240214,120500,244870080500,60400,60600,60700,60300,16372
|
|
20240214,120400,243879999100,60600,60500,60700,60500,24633
|
|
20240214,120300,242387926200,60500,60300,60500,60300,12873
|
|
20240214,120200,241609757800,60400,60300,60400,60200,5510
|
|
20240214,120100,241277374400,60200,60200,60300,60200,3077
|
|
20240214,120000,241092055000,60300,60400,60400,60200,8143
|
|
20240214,115900,240600872200,60300,60100,60300,60100,11968
|
|
20240214,115800,239879722200,60100,60000,60200,60000,3904
|
|
20240214,115700,239645048400,60000,60000,60100,60000,4622
|
|
20240214,115600,239367654900,60000,60100,60100,60000,3646
|
|
20240214,115500,239148768000,60000,60100,60100,60000,3949
|
|
20240214,115400,238911538200,60100,60100,60100,59900,4659
|
|
20240214,115300,238631997300,60100,60100,60200,60000,11680
|
|
20240214,115200,237930252900,60000,59800,60100,59800,11053
|
|
20240214,115100,237267806100,59900,59600,59900,59600,7069
|
|
20240214,115000,236844971500,59600,59700,59800,59600,10322
|
|
20240214,114900,236229236900,59800,59800,59900,59600,7595
|
|
20240214,114800,235775634600,59700,59800,59900,59700,7467
|
|
20240214,114700,235329002800,59900,59800,59900,59500,16108
|
|
20240214,114600,234367350500,59800,59700,59900,59500,21524
|
|
20240214,114500,233082677600,59700,60000,60100,59700,11224
|
|
20240214,114400,232410675300,60100,59900,60100,59900,7245
|
|
20240214,114300,231976279500,59900,60000,60100,59700,24984
|
|
20240214,114200,230479913800,60100,60100,60200,60000,7834
|
|
20240214,114100,230009303800,60100,60300,60300,60100,8798
|
|
20240214,114000,229480094900,60300,60400,60500,60200,13363
|
|
20240214,113900,228674081800,60400,60200,60500,60200,7509
|
|
20240214,113800,228220884600,60200,60300,60300,60100,4887
|
|
20240214,113700,227926610300,60200,60000,60300,60000,6821
|
|
20240214,113600,227516266000,60000,60200,60300,60000,12693
|
|
20240214,113500,226753114100,60300,60500,60600,60100,21456
|
|
20240214,113400,225458840800,60600,60700,60700,60400,20279
|
|
20240214,113300,224231060600,60700,60600,60700,60500,18390
|
|
20240214,113200,223116006000,60600,60500,60600,60400,18956
|
|
20240214,113100,221968575600,60600,60800,60800,60500,55169
|
|
20240214,113000,218622659000,60800,60300,60800,60200,55508
|
|
20240214,112900,215259854300,60300,60500,60500,60200,30024
|
|
20240214,112800,213446704400,60500,60300,60500,60200,31260
|
|
20240214,112700,211560529400,60300,60100,60300,60000,22440
|
|
20240214,112600,210210364400,60000,60000,60100,59900,11253
|
|
20240214,112500,209535209100,59900,59700,60000,59700,4327
|
|
20240214,112400,209276221400,59800,59700,59900,59600,9217
|
|
20240214,112300,208725541600,59800,59700,59800,59600,12435
|
|
20240214,112200,207983630500,59800,59900,59900,59700,8214
|
|
20240214,112100,207492460100,59900,59900,59900,59800,4838
|
|
20240214,112000,207202897500,60000,59700,60000,59600,9653
|
|
20240214,111900,206625290400,59600,59700,59800,59600,13148
|
|
20240214,111800,205840356600,59700,60100,60100,59700,27150
|
|
20240214,111700,204213768900,60000,60100,60200,60000,7746
|
|
20240214,111600,203748384200,60100,60200,60300,60000,16045
|
|
20240214,111500,202782705600,60200,59800,60300,59700,29318
|
|
20240214,111400,201021640900,59800,60100,60100,59800,29384
|
|
20240214,111300,199259658200,60100,60100,60200,60000,15702
|
|
20240214,111200,198315733400,60100,59900,60100,59800,14689
|
|
20240214,111100,197434398100,59900,60200,60200,59600,29701
|
|
20240214,111000,195653738400,60200,59800,60200,59700,15989
|
|
20240214,110900,194694050700,59700,59700,59900,59700,11083
|
|
20240214,110800,194031966000,59900,60000,60100,59800,21360
|
|
20240214,110700,192753201700,60000,60000,60200,59900,49800
|
|
20240214,110600,189761271500,60000,59900,60300,59800,130100
|
|
20240214,110500,181938674000,59900,59700,59900,59500,51795
|
|
20240214,110400,178842971000,59700,59700,59800,59600,25155
|
|
20240214,110300,177340399700,59800,59500,59800,59400,21861
|
|
20240214,110200,176036860200,59500,59400,59500,59400,6097
|
|
20240214,110100,175674381000,59400,59500,59500,59400,7876
|
|
20240214,110000,175206219100,59500,59400,59600,59300,11758
|
|
20240214,105900,174507129600,59400,59300,59400,59200,6095
|
|
20240214,105800,174145682200,59200,59600,59600,59100,17564
|
|
20240214,105700,173103644400,59500,59500,59600,59400,11762
|
|
20240214,105600,172403747900,59500,59700,59700,59400,34750
|
|
20240214,105500,170334594700,59700,59600,59800,59500,55574
|
|
20240214,105400,167018367300,59600,59500,59600,59400,36220
|
|
20240214,105300,164862420900,59400,59000,59500,58900,26404
|
|
20240214,105200,163297151500,59000,58900,59000,58900,2487
|
|
20240214,105100,163150560400,58900,58900,59000,58800,9019
|
|
20240214,105000,162619386400,58900,59100,59100,58900,7267
|
|
20240214,104900,162190670700,59100,59100,59100,59000,5031
|
|
20240214,104800,161893472800,59100,59000,59100,58900,5065
|
|
20240214,104700,161594643600,59000,58800,59000,58800,3572
|
|
20240214,104600,161384308600,58800,58800,58900,58700,4208
|
|
20240214,104500,161136929700,58800,59000,59100,58700,11833
|
|
20240214,104400,160440244000,59000,59200,59200,59000,6567
|
|
20240214,104300,160052471400,59200,59100,59200,59000,7873
|
|
20240214,104200,159587204700,59100,59100,59200,59000,4973
|
|
20240214,104100,159293266000,59100,59100,59200,59000,7360
|
|
20240214,104000,158858101100,59000,58900,59100,58900,7414
|
|
20240214,103900,158420481500,59000,58800,59000,58700,3279
|
|
20240214,103800,158227314400,58800,58600,58800,58600,2893
|
|
20240214,103700,158057299100,58700,58600,58700,58500,5727
|
|
20240214,103600,157721604300,58600,59000,59000,58500,19974
|
|
20240214,103500,156547786300,59000,59100,59100,59000,6398
|
|
20240214,103400,156170178900,59000,59100,59200,58900,12207
|
|
20240214,103300,155449617900,59200,58900,59200,58800,12933
|
|
20240214,103200,154686037500,58800,58700,59000,58700,20045
|
|
20240214,103100,153505655900,58800,58800,58800,58200,41716
|
|
20240214,103000,151066632300,58700,59000,59000,58700,20818
|
|
20240214,102900,149842648500,58900,59600,59600,58800,49135
|
|
20240214,102800,146931047400,59600,59300,59600,59300,27276
|
|
20240214,102700,145308501900,59400,59400,59400,59200,29210
|
|
20240214,102600,143576204000,59400,59600,59700,59200,54550
|
|
20240214,102500,140332605100,59600,59500,59700,59000,84016
|
|
20240214,102400,135340516800,59500,58900,59500,58700,86516
|
|
20240214,102300,130215319100,58800,59000,59200,58700,74173
|
|
20240214,102200,125840743900,59000,58800,59000,58700,34527
|
|
20240214,102100,123806421000,58800,58700,58800,58600,25904
|
|
20240214,102000,122284169900,58700,58500,58700,58400,21327
|
|
20240214,101900,121035203900,58500,58600,58700,58300,24542
|
|
20240214,101800,119599138600,58600,58300,58600,58300,14157
|
|
20240214,101700,118771559800,58400,58200,58400,58200,7319
|
|
20240214,101600,118345030400,58300,58500,58500,58100,24695
|
|
20240214,101500,116905625400,58500,58400,58500,58300,28671
|
|
20240214,101400,115230010300,58500,58100,58600,58100,49921
|
|
20240214,101300,112315031800,58200,58200,58200,58000,19247
|
|
20240214,101200,111195503700,58200,58000,58200,57900,21897
|
|
20240214,101100,109923627800,57900,58000,58100,57800,14479
|
|
20240214,101000,109084445200,58000,57800,58000,57800,15766
|
|
20240214,100900,108170886400,57800,57700,57800,57700,4855
|
|
20240214,100800,107890361600,57800,57600,57800,57600,11663
|
|
20240214,100700,107217532000,57600,57600,57700,57500,7072
|
|
20240214,100600,106810125200,57600,57500,57700,57500,3519
|
|
20240214,100500,106607439900,57500,57400,57600,57400,4804
|
|
20240214,100400,106331180500,57400,57700,57700,57400,6449
|
|
20240214,100300,105960342400,57600,57500,57800,57500,17415
|
|
20240214,100200,104956848000,57500,57400,57800,57400,11034
|
|
20240214,100100,104321870500,57300,57500,57600,57100,27221
|
|
20240214,100000,102761128400,57500,58100,58100,57500,39037
|
|
20240214,095900,100501187300,58100,58100,58100,57900,30449
|
|
20240214,095800,98734853500,58100,57900,58100,57700,32377
|
|
20240214,095700,96858247200,57900,57900,58000,57700,16829
|
|
20240214,095600,95884336300,57900,57700,57900,57700,18704
|
|
20240214,095500,94802043100,57700,57600,57700,57500,6838
|
|
20240214,095400,94408402800,57600,57800,57900,57500,12348
|
|
20240214,095300,93695713900,57800,57600,57900,57600,19000
|
|
20240214,095200,92597893700,57600,57600,57600,57300,8651
|
|
20240214,095100,92100620500,57600,57500,57700,57500,8460
|
|
20240214,095000,91612924900,57600,57700,57800,57500,11543
|
|
20240214,094900,90947033900,57700,57200,57700,57100,11678
|
|
20240214,094800,90277451800,57200,57400,57600,57200,10134
|
|
20240214,094700,89696065300,57400,57600,57800,57300,26486
|
|
20240214,094600,88171115500,57600,57800,57900,57500,24965
|
|
20240214,094500,86730418100,57900,57400,57900,57400,57291
|
|
20240214,094400,83423165600,57500,57300,57600,57200,24003
|
|
20240214,094300,82044607400,57300,57300,57400,57200,10111
|
|
20240214,094200,81465314300,57200,57300,57300,57000,12861
|
|
20240214,094100,80730156700,57200,57400,57400,57100,16967
|
|
20240214,094000,79758361200,57400,57200,57400,57200,13604
|
|
20240214,093900,78978728900,57300,57400,57400,57100,18893
|
|
20240214,093800,77896776900,57400,57200,57400,57100,14106
|
|
20240214,093700,77088482800,57200,57200,57300,57000,33776
|
|
20240214,093600,75155866400,57200,56900,57200,56800,18479
|
|
20240214,093500,74101658000,56900,56900,57000,56800,6914
|
|
20240214,093400,73708272300,56900,57000,57000,56800,8515
|
|
20240214,093300,73223700400,56900,57100,57100,56900,13453
|
|
20240214,093200,72457183500,57000,56900,57100,56900,16029
|
|
20240214,093100,71543688100,57000,56800,57200,56700,39702
|
|
20240214,093000,69281143700,56800,56600,56900,56600,18726
|
|
20240214,092900,68218787900,56600,56500,56900,56400,26264
|
|
20240214,092800,66731057400,56500,56300,56500,56100,12271
|
|
20240214,092700,66040320700,56300,56300,56400,56100,10544
|
|
20240214,092600,65447559700,56400,56300,56400,56100,18323
|
|
20240214,092500,64417281000,56300,56700,56700,56200,16945
|
|
20240214,092400,63460054800,56700,56400,56700,56100,61867
|
|
20240214,092300,59978707500,56300,56600,56600,56200,40511
|
|
20240214,092200,57697735000,56500,56600,56700,56500,10750
|
|
20240214,092100,57089233400,56700,56400,56700,56400,20730
|
|
20240214,092000,55916967400,56400,56400,56500,56300,28664
|
|
20240214,091900,54300911400,56400,56400,56600,56300,33422
|
|
20240214,091800,52414615200,56400,56600,56700,56400,31421
|
|
20240214,091700,50639529500,56700,56800,56800,56500,27352
|
|
20240214,091600,49090387700,56800,56800,57000,56600,36671
|
|
20240214,091500,47008130000,56800,57100,57200,56700,26985
|
|
20240214,091400,45472904400,57200,56700,57200,56700,24438
|
|
20240214,091300,44079545800,56700,57200,57300,56600,80428
|
|
20240214,091200,39502976600,57200,57300,57500,57100,25265
|
|
20240214,091100,38055643800,57300,57300,57300,57100,19111
|
|
20240214,091000,36963146600,57300,57600,57600,57200,29442
|
|
20240214,090900,35275353200,57500,57300,57600,57200,16841
|
|
20240214,090800,34309115200,57300,57100,57600,57100,45335
|
|
20240214,090700,31713336500,57200,57600,57600,57100,16927
|
|
20240214,090600,30744162800,57500,57000,57600,56900,36469
|
|
20240214,090500,28659343800,57000,57800,57800,57000,72720
|
|
20240214,090400,24491574100,57700,57500,57900,57300,34749
|
|
20240214,090300,22492076500,57400,57800,58000,57300,43640
|
|
20240214,090200,19980980800,57900,57600,58400,57500,67974
|
|
20240214,090100,16044771900,57600,57700,58200,57400,82148
|
|
20240214,090000,11292681400,57500,57500,57800,57300,195509
|