745 lines
41 KiB
CSV
745 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,212200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,212100,132200613500,56100,56100,56100,56100,0
|
|
20240219,212000,132200613500,56100,56100,56100,56100,0
|
|
20240219,211900,132200613500,56100,56100,56100,56100,0
|
|
20240219,211800,132200613500,56100,56100,56100,56100,0
|
|
20240219,211700,132200613500,56100,56100,56100,56100,0
|
|
20240219,211600,132200613500,56100,56100,56100,56100,0
|
|
20240219,211500,132200613500,56100,56100,56100,56100,0
|
|
20240219,211400,132200613500,56100,56100,56100,56100,0
|
|
20240219,211300,132200613500,56100,56100,56100,56100,0
|
|
20240219,211200,132200613500,56100,56100,56100,56100,0
|
|
20240219,211100,132200613500,56100,56100,56100,56100,0
|
|
20240219,211000,132200613500,56100,56100,56100,56100,0
|
|
20240219,210900,132200613500,56100,56100,56100,56100,0
|
|
20240219,210800,132200613500,56100,56100,56100,56100,0
|
|
20240219,210700,132200613500,56100,56100,56100,56100,0
|
|
20240219,210600,132200613500,56100,56100,56100,56100,0
|
|
20240219,210500,132200613500,56100,56100,56100,56100,0
|
|
20240219,210400,132200613500,56100,56100,56100,56100,0
|
|
20240219,210300,132200613500,56100,56100,56100,56100,0
|
|
20240219,210200,132200613500,56100,56100,56100,56100,0
|
|
20240219,210100,132200613500,56100,56100,56100,56100,0
|
|
20240219,210000,132200613500,56100,56100,56100,56100,0
|
|
20240219,205900,132200613500,56100,56100,56100,56100,0
|
|
20240219,205800,132200613500,56100,56100,56100,56100,0
|
|
20240219,205700,132200613500,56100,56100,56100,56100,0
|
|
20240219,205600,132200613500,56100,56100,56100,56100,0
|
|
20240219,205500,132200613500,56100,56100,56100,56100,0
|
|
20240219,205400,132200613500,56100,56100,56100,56100,0
|
|
20240219,205300,132200613500,56100,56100,56100,56100,0
|
|
20240219,205200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,205100,132200613500,56100,56100,56100,56100,0
|
|
20240219,205000,132200613500,56100,56100,56100,56100,0
|
|
20240219,204900,132200613500,56100,56100,56100,56100,0
|
|
20240219,204800,132200613500,56100,56100,56100,56100,0
|
|
20240219,204700,132200613500,56100,56100,56100,56100,0
|
|
20240219,204600,132200613500,56100,56100,56100,56100,0
|
|
20240219,204500,132200613500,56100,56100,56100,56100,0
|
|
20240219,204400,132200613500,56100,56100,56100,56100,0
|
|
20240219,204300,132200613500,56100,56100,56100,56100,0
|
|
20240219,204200,132200613500,56100,56100,56100,56100,0
|
|
20240219,204100,132200613500,56100,56100,56100,56100,0
|
|
20240219,204000,132200613500,56100,56100,56100,56100,0
|
|
20240219,203900,132200613500,56100,56100,56100,56100,0
|
|
20240219,203800,132200613500,56100,56100,56100,56100,0
|
|
20240219,203700,132200613500,56100,56100,56100,56100,0
|
|
20240219,203600,132200613500,56100,56100,56100,56100,0
|
|
20240219,203500,132200613500,56100,56100,56100,56100,0
|
|
20240219,203400,132200613500,56100,56100,56100,56100,0
|
|
20240219,203300,132200613500,56100,56100,56100,56100,0
|
|
20240219,203200,132200613500,56100,56100,56100,56100,0
|
|
20240219,203100,132200613500,56100,56100,56100,56100,0
|
|
20240219,203000,132200613500,56100,56100,56100,56100,0
|
|
20240219,202900,132200613500,56100,56100,56100,56100,0
|
|
20240219,202800,132200613500,56100,56100,56100,56100,0
|
|
20240219,202700,132200613500,56100,56100,56100,56100,0
|
|
20240219,202600,132200613500,56100,56100,56100,56100,0
|
|
20240219,202500,132200613500,56100,56100,56100,56100,0
|
|
20240219,202400,132200613500,56100,56100,56100,56100,0
|
|
20240219,202300,132200613500,56100,56100,56100,56100,0
|
|
20240219,202200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,202100,132200613500,56100,56100,56100,56100,0
|
|
20240219,202000,132200613500,56100,56100,56100,56100,0
|
|
20240219,201900,132200613500,56100,56100,56100,56100,0
|
|
20240219,201800,132200613500,56100,56100,56100,56100,0
|
|
20240219,201700,132200613500,56100,56100,56100,56100,0
|
|
20240219,201600,132200613500,56100,56100,56100,56100,0
|
|
20240219,201500,132200613500,56100,56100,56100,56100,0
|
|
20240219,201400,132200613500,56100,56100,56100,56100,0
|
|
20240219,201300,132200613500,56100,56100,56100,56100,0
|
|
20240219,201200,132200613500,56100,56100,56100,56100,0
|
|
20240219,201100,132200613500,56100,56100,56100,56100,0
|
|
20240219,201000,132200613500,56100,56100,56100,56100,0
|
|
20240219,200900,132200613500,56100,56100,56100,56100,0
|
|
20240219,200800,132200613500,56100,56100,56100,56100,0
|
|
20240219,200700,132200613500,56100,56100,56100,56100,0
|
|
20240219,200600,132200613500,56100,56100,56100,56100,0
|
|
20240219,200500,132200613500,56100,56100,56100,56100,0
|
|
20240219,200400,132200613500,56100,56100,56100,56100,0
|
|
20240219,200300,132200613500,56100,56100,56100,56100,0
|
|
20240219,200200,132200613500,56100,56100,56100,56100,0
|
|
20240219,200100,132200613500,56100,56100,56100,56100,0
|
|
20240219,200000,132200613500,56100,56100,56100,56100,0
|
|
20240219,195900,132200613500,56100,56100,56100,56100,0
|
|
20240219,195800,132200613500,56100,56100,56100,56100,0
|
|
20240219,195700,132200613500,56100,56100,56100,56100,0
|
|
20240219,195600,132200613500,56100,56100,56100,56100,0
|
|
20240219,195500,132200613500,56100,56100,56100,56100,0
|
|
20240219,195400,132200613500,56100,56100,56100,56100,0
|
|
20240219,195300,132200613500,56100,56100,56100,56100,0
|
|
20240219,195200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,195100,132200613500,56100,56100,56100,56100,0
|
|
20240219,195000,132200613500,56100,56100,56100,56100,0
|
|
20240219,194900,132200613500,56100,56100,56100,56100,0
|
|
20240219,194800,132200613500,56100,56100,56100,56100,0
|
|
20240219,194700,132200613500,56100,56100,56100,56100,0
|
|
20240219,194600,132200613500,56100,56100,56100,56100,0
|
|
20240219,194500,132200613500,56100,56100,56100,56100,0
|
|
20240219,194400,132200613500,56100,56100,56100,56100,0
|
|
20240219,194300,132200613500,56100,56100,56100,56100,0
|
|
20240219,194200,132200613500,56100,56100,56100,56100,0
|
|
20240219,194100,132200613500,56100,56100,56100,56100,0
|
|
20240219,194000,132200613500,56100,56100,56100,56100,0
|
|
20240219,193900,132200613500,56100,56100,56100,56100,0
|
|
20240219,193800,132200613500,56100,56100,56100,56100,0
|
|
20240219,193700,132200613500,56100,56100,56100,56100,0
|
|
20240219,193600,132200613500,56100,56100,56100,56100,0
|
|
20240219,193500,132200613500,56100,56100,56100,56100,0
|
|
20240219,193400,132200613500,56100,56100,56100,56100,0
|
|
20240219,193300,132200613500,56100,56100,56100,56100,0
|
|
20240219,193200,132200613500,56100,56100,56100,56100,0
|
|
20240219,193100,132200613500,56100,56100,56100,56100,0
|
|
20240219,193000,132200613500,56100,56100,56100,56100,0
|
|
20240219,192900,132200613500,56100,56100,56100,56100,0
|
|
20240219,192800,132200613500,56100,56100,56100,56100,0
|
|
20240219,192700,132200613500,56100,56100,56100,56100,0
|
|
20240219,192600,132200613500,56100,56100,56100,56100,0
|
|
20240219,192500,132200613500,56100,56100,56100,56100,0
|
|
20240219,192400,132200613500,56100,56100,56100,56100,0
|
|
20240219,192300,132200613500,56100,56100,56100,56100,0
|
|
20240219,192200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,192100,132200613500,56100,56100,56100,56100,0
|
|
20240219,192000,132200613500,56100,56100,56100,56100,0
|
|
20240219,191900,132200613500,56100,56100,56100,56100,0
|
|
20240219,191800,132200613500,56100,56100,56100,56100,0
|
|
20240219,191700,132200613500,56100,56100,56100,56100,0
|
|
20240219,191600,132200613500,56100,56100,56100,56100,0
|
|
20240219,191500,132200613500,56100,56100,56100,56100,0
|
|
20240219,191400,132200613500,56100,56100,56100,56100,0
|
|
20240219,191300,132200613500,56100,56100,56100,56100,0
|
|
20240219,191200,132200613500,56100,56100,56100,56100,0
|
|
20240219,191100,132200613500,56100,56100,56100,56100,0
|
|
20240219,191000,132200613500,56100,56100,56100,56100,0
|
|
20240219,190900,132200613500,56100,56100,56100,56100,0
|
|
20240219,190800,132200613500,56100,56100,56100,56100,0
|
|
20240219,190700,132200613500,56100,56100,56100,56100,0
|
|
20240219,190600,132200613500,56100,56100,56100,56100,0
|
|
20240219,190500,132200613500,56100,56100,56100,56100,0
|
|
20240219,190400,132200613500,56100,56100,56100,56100,0
|
|
20240219,190300,132200613500,56100,56100,56100,56100,0
|
|
20240219,190200,132200613500,56100,56100,56100,56100,0
|
|
20240219,190100,132200613500,56100,56100,56100,56100,0
|
|
20240219,190000,132200613500,56100,56100,56100,56100,0
|
|
20240219,185900,132200613500,56100,56100,56100,56100,0
|
|
20240219,185800,132200613500,56100,56100,56100,56100,0
|
|
20240219,185700,132200613500,56100,56100,56100,56100,0
|
|
20240219,185600,132200613500,56100,56100,56100,56100,0
|
|
20240219,185500,132200613500,56100,56100,56100,56100,0
|
|
20240219,185400,132200613500,56100,56100,56100,56100,0
|
|
20240219,185300,132200613500,56100,56100,56100,56100,0
|
|
20240219,185200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,185100,132200613500,56100,56100,56100,56100,0
|
|
20240219,185000,132200613500,56100,56100,56100,56100,0
|
|
20240219,184900,132200613500,56100,56100,56100,56100,0
|
|
20240219,184800,132200613500,56100,56100,56100,56100,0
|
|
20240219,184700,132200613500,56100,56100,56100,56100,0
|
|
20240219,184600,132200613500,56100,56100,56100,56100,0
|
|
20240219,184500,132200613500,56100,56100,56100,56100,0
|
|
20240219,184400,132200613500,56100,56100,56100,56100,0
|
|
20240219,184300,132200613500,56100,56100,56100,56100,0
|
|
20240219,184200,132200613500,56100,56100,56100,56100,0
|
|
20240219,184100,132200613500,56100,56100,56100,56100,0
|
|
20240219,184000,132200613500,56100,56100,56100,56100,0
|
|
20240219,183900,132200613500,56100,56100,56100,56100,0
|
|
20240219,183800,132200613500,56100,56100,56100,56100,0
|
|
20240219,183700,132200613500,56100,56100,56100,56100,0
|
|
20240219,183600,132200613500,56100,56100,56100,56100,0
|
|
20240219,183500,132200613500,56100,56100,56100,56100,0
|
|
20240219,183400,132200613500,56100,56100,56100,56100,0
|
|
20240219,183300,132200613500,56100,56100,56100,56100,0
|
|
20240219,183200,132200613500,56100,56100,56100,56100,0
|
|
20240219,183100,132200613500,56100,56100,56100,56100,0
|
|
20240219,183000,132200613500,56100,56100,56100,56100,0
|
|
20240219,182900,132200613500,56100,56100,56100,56100,0
|
|
20240219,182800,132200613500,56100,56100,56100,56100,0
|
|
20240219,182700,132200613500,56100,56100,56100,56100,0
|
|
20240219,182600,132200613500,56100,56100,56100,56100,0
|
|
20240219,182500,132200613500,56100,56100,56100,56100,0
|
|
20240219,182400,132200613500,56100,56100,56100,56100,0
|
|
20240219,182300,132200613500,56100,56100,56100,56100,0
|
|
20240219,182200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,182100,132200613500,56100,56100,56100,56100,0
|
|
20240219,182000,132200613500,56100,56100,56100,56100,0
|
|
20240219,181900,132200613500,56100,56100,56100,56100,0
|
|
20240219,181800,132200613500,56100,56100,56100,56100,0
|
|
20240219,181700,132200613500,56100,56100,56100,56100,0
|
|
20240219,181600,132200613500,56100,56100,56100,56100,0
|
|
20240219,181500,132200613500,56100,56100,56100,56100,0
|
|
20240219,181400,132200613500,56100,56100,56100,56100,0
|
|
20240219,181300,132200613500,56100,56100,56100,56100,0
|
|
20240219,181200,132200613500,56100,56100,56100,56100,0
|
|
20240219,181100,132200613500,56100,56100,56100,56100,0
|
|
20240219,181000,132200613500,56100,56100,56100,56100,0
|
|
20240219,180900,132200613500,56100,56100,56100,56100,0
|
|
20240219,180800,132200613500,56100,56100,56100,56100,0
|
|
20240219,180700,132200613500,56100,56100,56100,56100,0
|
|
20240219,180600,132200613500,56100,56100,56100,56100,0
|
|
20240219,180500,132200613500,56100,56100,56100,56100,0
|
|
20240219,180400,132200613500,56100,56100,56100,56100,0
|
|
20240219,180300,132200613500,56100,56100,56100,56100,0
|
|
20240219,180200,132200613500,56100,56100,56100,56100,0
|
|
20240219,180100,132200613500,56100,56100,56100,56100,0
|
|
20240219,180000,132200613500,56100,56100,56100,56100,0
|
|
20240219,175900,132200613500,56100,56100,56100,56100,0
|
|
20240219,175800,132200613500,56100,56100,56100,56100,0
|
|
20240219,175700,132200613500,56100,56100,56100,56100,0
|
|
20240219,175600,132200613500,56100,56100,56100,56100,0
|
|
20240219,175500,132200613500,56100,56100,56100,56100,0
|
|
20240219,175400,132200613500,56100,56100,56100,56100,0
|
|
20240219,175300,132200613500,56100,56100,56100,56100,0
|
|
20240219,175200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,175100,132200613500,56100,56100,56100,56100,0
|
|
20240219,175000,132200613500,56100,56100,56100,56100,0
|
|
20240219,174900,132200613500,56100,56100,56100,56100,0
|
|
20240219,174800,132200613500,56100,56100,56100,56100,0
|
|
20240219,174700,132200613500,56100,56100,56100,56100,0
|
|
20240219,174600,132200613500,56100,56100,56100,56100,0
|
|
20240219,174500,132200613500,56100,56100,56100,56100,0
|
|
20240219,174400,132200613500,56100,56100,56100,56100,0
|
|
20240219,174300,132200613500,56100,56100,56100,56100,0
|
|
20240219,174200,132200613500,56100,56100,56100,56100,0
|
|
20240219,174100,132200613500,56100,56100,56100,56100,0
|
|
20240219,174000,132200613500,56100,56100,56100,56100,0
|
|
20240219,173900,132200613500,56100,56100,56100,56100,0
|
|
20240219,173800,132200613500,56100,56100,56100,56100,0
|
|
20240219,173700,132200613500,56100,56100,56100,56100,0
|
|
20240219,173600,132200613500,56100,56100,56100,56100,0
|
|
20240219,173500,132200613500,56100,56100,56100,56100,0
|
|
20240219,173400,132200613500,56100,56100,56100,56100,0
|
|
20240219,173300,132200613500,56100,56100,56100,56100,0
|
|
20240219,173200,132200613500,56100,56100,56100,56100,0
|
|
20240219,173100,132200613500,56100,56100,56100,56100,0
|
|
20240219,173000,132200613500,56100,56100,56100,56100,0
|
|
20240219,172900,132200613500,56100,56100,56100,56100,0
|
|
20240219,172800,132200613500,56100,56100,56100,56100,0
|
|
20240219,172700,132200613500,56100,56100,56100,56100,0
|
|
20240219,172600,132200613500,56100,56100,56100,56100,0
|
|
20240219,172500,132200613500,56100,56100,56100,56100,0
|
|
20240219,172400,132200613500,56100,56100,56100,56100,0
|
|
20240219,172300,132200613500,56100,56100,56100,56100,0
|
|
20240219,172200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,172100,132200613500,56100,56100,56100,56100,0
|
|
20240219,172000,132200613500,56100,56100,56100,56100,0
|
|
20240219,171900,132200613500,56100,56100,56100,56100,0
|
|
20240219,171800,132200613500,56100,56100,56100,56100,0
|
|
20240219,171700,132200613500,56100,56100,56100,56100,0
|
|
20240219,171600,132200613500,56100,56100,56100,56100,0
|
|
20240219,171500,132200613500,56100,56100,56100,56100,0
|
|
20240219,171400,132200613500,56100,56100,56100,56100,0
|
|
20240219,171300,132200613500,56100,56100,56100,56100,0
|
|
20240219,171200,132200613500,56100,56100,56100,56100,0
|
|
20240219,171100,132200613500,56100,56100,56100,56100,0
|
|
20240219,171000,132200613500,56100,56100,56100,56100,0
|
|
20240219,170900,132200613500,56100,56100,56100,56100,0
|
|
20240219,170800,132200613500,56100,56100,56100,56100,0
|
|
20240219,170700,132200613500,56100,56100,56100,56100,0
|
|
20240219,170600,132200613500,56100,56100,56100,56100,0
|
|
20240219,170500,132200613500,56100,56100,56100,56100,0
|
|
20240219,170400,132200613500,56100,56100,56100,56100,0
|
|
20240219,170300,132200613500,56100,56100,56100,56100,0
|
|
20240219,170200,132200613500,56100,56100,56100,56100,0
|
|
20240219,170100,132200613500,56100,56100,56100,56100,0
|
|
20240219,170000,132200613500,56100,56100,56100,56100,0
|
|
20240219,165900,132200613500,56100,56100,56100,56100,0
|
|
20240219,165800,132200613500,56100,56100,56100,56100,0
|
|
20240219,165700,132200613500,56100,56100,56100,56100,0
|
|
20240219,165600,132200613500,56100,56100,56100,56100,0
|
|
20240219,165500,132200613500,56100,56100,56100,56100,0
|
|
20240219,165400,132200613500,56100,56100,56100,56100,0
|
|
20240219,165300,132200613500,56100,56100,56100,56100,0
|
|
20240219,165200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,165100,132200613500,56100,56100,56100,56100,0
|
|
20240219,165000,132200613500,56100,56100,56100,56100,0
|
|
20240219,164900,132200613500,56100,56100,56100,56100,0
|
|
20240219,164800,132200613500,56100,56100,56100,56100,0
|
|
20240219,164700,132200613500,56100,56100,56100,56100,0
|
|
20240219,164600,132200613500,56100,56100,56100,56100,0
|
|
20240219,164500,132200613500,56100,56100,56100,56100,0
|
|
20240219,164400,132200613500,56100,56100,56100,56100,0
|
|
20240219,164300,132200613500,56100,56100,56100,56100,0
|
|
20240219,164200,132200613500,56100,56100,56100,56100,0
|
|
20240219,164100,132200613500,56100,56100,56100,56100,0
|
|
20240219,164000,132200613500,56100,56100,56100,56100,0
|
|
20240219,163900,132200613500,56100,56100,56100,56100,0
|
|
20240219,163800,132200613500,56100,56100,56100,56100,0
|
|
20240219,163700,132200613500,56100,56100,56100,56100,0
|
|
20240219,163600,132200613500,56100,56100,56100,56100,0
|
|
20240219,163500,132200613500,56100,56100,56100,56100,0
|
|
20240219,163400,132200613500,56100,56100,56100,56100,0
|
|
20240219,163300,132200613500,56100,56100,56100,56100,0
|
|
20240219,163200,132200613500,56100,56100,56100,56100,0
|
|
20240219,163100,132200613500,56100,56100,56100,56100,0
|
|
20240219,163000,132200613500,56100,56100,56100,56100,0
|
|
20240219,162900,132200613500,56100,56100,56100,56100,0
|
|
20240219,162800,132200613500,56100,56100,56100,56100,0
|
|
20240219,162700,132200613500,56100,56100,56100,56100,0
|
|
20240219,162600,132200613500,56100,56100,56100,56100,0
|
|
20240219,162500,132200613500,56100,56100,56100,56100,0
|
|
20240219,162400,132200613500,56100,56100,56100,56100,0
|
|
20240219,162300,132200613500,56100,56100,56100,56100,0
|
|
20240219,162200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,162100,132200613500,56100,56100,56100,56100,0
|
|
20240219,162000,132200613500,56100,56100,56100,56100,0
|
|
20240219,161900,132200613500,56100,56100,56100,56100,0
|
|
20240219,161800,132200613500,56100,56100,56100,56100,0
|
|
20240219,161700,132200613500,56100,56100,56100,56100,0
|
|
20240219,161600,132200613500,56100,56100,56100,56100,0
|
|
20240219,161500,132200613500,56100,56100,56100,56100,0
|
|
20240219,161400,132200613500,56100,56100,56100,56100,0
|
|
20240219,161300,132200613500,56100,56100,56100,56100,0
|
|
20240219,161200,132200613500,56100,56100,56100,56100,0
|
|
20240219,161100,132200613500,56100,56100,56100,56100,0
|
|
20240219,161000,132200613500,56100,56100,56100,56100,0
|
|
20240219,160900,132200613500,56100,56100,56100,56100,0
|
|
20240219,160800,132200613500,56100,56100,56100,56100,0
|
|
20240219,160700,132200613500,56100,56100,56100,56100,0
|
|
20240219,160600,132200613500,56100,56100,56100,56100,0
|
|
20240219,160500,132200613500,56100,56100,56100,56100,0
|
|
20240219,160400,132200613500,56100,56100,56100,56100,0
|
|
20240219,160300,132200613500,56100,56100,56100,56100,0
|
|
20240219,160200,132200613500,56100,56100,56100,56100,0
|
|
20240219,160100,132200613500,56100,56100,56100,56100,0
|
|
20240219,160000,132200613500,56100,56100,56100,56100,0
|
|
20240219,155900,132200613500,56100,56100,56100,56100,0
|
|
20240219,155800,132200613500,56100,56100,56100,56100,0
|
|
20240219,155700,132200613500,56100,56100,56100,56100,0
|
|
20240219,155600,132200613500,56100,56100,56100,56100,0
|
|
20240219,155500,132200613500,56100,56100,56100,56100,0
|
|
20240219,155400,132200613500,56100,56100,56100,56100,0
|
|
20240219,155300,132200613500,56100,56100,56100,56100,0
|
|
20240219,155200,132200613500,56100,56100,56100,56100,75263
|
|
20240219,155100,132200613500,56100,56100,56100,56100,0
|
|
20240219,155000,132200613500,56100,56100,56100,56100,0
|
|
20240219,154900,132200613500,56100,56100,56100,56100,0
|
|
20240219,154800,132200613500,56100,56100,56100,56100,0
|
|
20240219,154700,132200613500,56100,56100,56100,56100,0
|
|
20240219,154600,132200613500,56100,56100,56100,56100,0
|
|
20240219,154500,132200613500,56100,56100,56100,56100,0
|
|
20240219,154400,132200613500,56100,56100,56100,56100,0
|
|
20240219,154300,132200613500,56100,56100,56100,56100,0
|
|
20240219,154200,132200613500,56100,56100,56100,56100,0
|
|
20240219,154100,132200613500,56100,56100,56100,56100,0
|
|
20240219,154000,132200613500,56100,56100,56100,56100,0
|
|
20240219,153900,132200613500,56100,56100,56100,56100,0
|
|
20240219,153800,132200613500,56100,56100,56100,56100,0
|
|
20240219,153700,132200613500,56100,56100,56100,56100,0
|
|
20240219,153600,132200613500,56100,56100,56100,56100,0
|
|
20240219,153500,132200613500,56100,56100,56100,56100,0
|
|
20240219,153400,132200613500,56100,56100,56100,56100,0
|
|
20240219,153300,132200613500,56100,56100,56100,56100,0
|
|
20240219,153200,132200613500,56100,56100,56100,56100,0
|
|
20240219,153100,132200613500,56100,56100,56100,56100,0
|
|
20240219,153000,132200613500,56100,56100,56100,56100,75263
|
|
20240219,152900,127978359200,55800,55800,55800,55800,0
|
|
20240219,152800,127978359200,55800,55800,55800,55800,0
|
|
20240219,152700,127978359200,55800,55800,55800,55800,0
|
|
20240219,152600,127978359200,55800,55800,55800,55800,0
|
|
20240219,152500,127978359200,55800,55800,55800,55800,0
|
|
20240219,152400,127978359200,55800,55800,55800,55800,0
|
|
20240219,152300,127978359200,55800,55800,55800,55800,0
|
|
20240219,152200,127978359200,55800,55800,55800,55800,0
|
|
20240219,152100,127978359200,55800,55800,55800,55800,0
|
|
20240219,152000,127978359200,55800,55800,55800,55800,0
|
|
20240219,151900,127978359200,55800,55800,55900,55700,25541
|
|
20240219,151800,126553996300,55800,55900,55900,55700,12610
|
|
20240219,151700,125850293300,55900,55800,56000,55800,13515
|
|
20240219,151600,125094909600,55800,55900,55900,55700,15943
|
|
20240219,151500,124205532800,55800,55900,56000,55800,29812
|
|
20240219,151400,122540332800,56000,55900,56100,55900,11607
|
|
20240219,151300,121890677900,56000,56000,56000,55900,8510
|
|
20240219,151200,121414361500,56000,56100,56100,55900,7394
|
|
20240219,151100,121000467600,56000,55900,56100,55900,12266
|
|
20240219,151000,120313676100,56000,56000,56000,55900,2697
|
|
20240219,150900,120162884400,55900,56000,56000,55800,21673
|
|
20240219,150800,118951045200,56000,56100,56100,55900,10914
|
|
20240219,150700,118339957800,56100,56100,56100,56000,2760
|
|
20240219,150600,118185297500,56100,56000,56100,56000,2024
|
|
20240219,150500,118071856500,56100,56000,56100,56000,1697
|
|
20240219,150400,117976722400,56000,56200,56200,56000,11862
|
|
20240219,150300,117311838600,56100,56100,56200,56100,5517
|
|
20240219,150200,117002222000,56200,56200,56200,56100,1693
|
|
20240219,150100,116907133900,56200,56200,56200,56100,1711
|
|
20240219,150000,116811032600,56100,56100,56200,56100,784
|
|
20240219,145900,116766996800,56200,56200,56200,56100,1912
|
|
20240219,145800,116659564700,56200,56100,56200,56100,4730
|
|
20240219,145700,116393834000,56100,56100,56200,56100,1541
|
|
20240219,145600,116307353100,56100,56100,56200,56100,947
|
|
20240219,145500,116254182600,56100,56100,56200,56100,931
|
|
20240219,145400,116201938300,56100,56200,56300,56000,5338
|
|
20240219,145300,115902133900,56200,56000,56200,56000,5021
|
|
20240219,145200,115620477700,56000,56100,56100,55900,24663
|
|
20240219,145100,114239362300,56100,56100,56100,56000,1346
|
|
20240219,145000,114163933900,56000,56000,56100,56000,1268
|
|
20240219,144900,114092861800,56000,56100,56200,56000,3866
|
|
20240219,144800,113876047000,56100,56300,56300,56100,7746
|
|
20240219,144700,113441046300,56300,56200,56300,56200,1689
|
|
20240219,144600,113346040700,56300,56200,56300,56200,2721
|
|
20240219,144500,113193093800,56300,56200,56300,56200,775
|
|
20240219,144400,113149513600,56300,56300,56400,56200,8789
|
|
20240219,144300,112654766200,56400,56300,56400,56300,1151
|
|
20240219,144200,112589873700,56300,56300,56400,56300,3739
|
|
20240219,144100,112379188800,56300,56300,56400,56300,2023
|
|
20240219,144000,112265156800,56400,56300,56500,56300,9276
|
|
20240219,143900,111741573100,56400,56500,56500,56300,6731
|
|
20240219,143800,111361694200,56500,56400,56500,56300,6777
|
|
20240219,143700,110979349700,56400,56500,56500,56300,5298
|
|
20240219,143600,110680663800,56500,56500,56500,56300,4796
|
|
20240219,143500,110409902000,56500,56500,56600,56400,5621
|
|
20240219,143400,110092397800,56500,56100,56600,56000,26404
|
|
20240219,143300,108605323600,56000,56100,56100,56000,742
|
|
20240219,143200,108563731000,56100,56100,56100,56000,1119
|
|
20240219,143100,108501034500,56100,56000,56100,56000,1916
|
|
20240219,143000,108393699500,56000,56100,56100,56000,1681
|
|
20240219,142900,108299548800,56000,56000,56100,56000,3956
|
|
20240219,142800,108077937500,56100,56100,56200,56000,3994
|
|
20240219,142700,107853941100,56200,56300,56300,56100,2896
|
|
20240219,142600,107691369600,56200,56200,56300,56200,928
|
|
20240219,142500,107639202700,56200,56200,56300,56100,4203
|
|
20240219,142400,107403072200,56100,56100,56200,56100,2287
|
|
20240219,142300,107274646400,56100,56100,56200,56100,4423
|
|
20240219,142200,107026479900,56200,56000,56200,56000,4005
|
|
20240219,142100,106801930100,56100,56000,56200,56000,11384
|
|
20240219,142000,106163636000,56100,56100,56200,56000,4548
|
|
20240219,141900,105908539300,56100,56100,56200,56100,2902
|
|
20240219,141800,105745691300,56100,56300,56300,56100,1169
|
|
20240219,141700,105679993100,56200,56200,56300,56100,4523
|
|
20240219,141600,105425790900,56300,56300,56300,56200,2351
|
|
20240219,141500,105293544600,56300,56300,56400,56200,7482
|
|
20240219,141400,104872412600,56300,56000,56300,56000,12787
|
|
20240219,141300,104155106600,56000,56100,56100,56000,6704
|
|
20240219,141200,103779646500,56100,56100,56100,56000,2551
|
|
20240219,141100,103636708000,56000,56000,56100,56000,1596
|
|
20240219,141000,103547307300,56000,56200,56200,56000,4520
|
|
20240219,140900,103293769900,56100,56200,56200,56100,2168
|
|
20240219,140800,103172128200,56100,56000,56200,56000,7500
|
|
20240219,140700,102751673800,56000,56100,56200,56000,6799
|
|
20240219,140600,102370495600,56200,56200,56300,56100,2752
|
|
20240219,140500,102215904100,56200,56200,56300,56200,1708
|
|
20240219,140400,102119897800,56300,56200,56300,56200,771
|
|
20240219,140300,102076548600,56300,56200,56300,56200,296
|
|
20240219,140200,102059902400,56200,56300,56400,56200,1447
|
|
20240219,140100,101978542400,56200,56300,56400,56200,1435
|
|
20240219,140000,101897742500,56300,56400,56400,56200,4442
|
|
20240219,135900,101647520900,56400,56200,56400,56200,4954
|
|
20240219,135800,101368643700,56300,56200,56300,56100,2568
|
|
20240219,135700,101224322600,56300,56200,56300,56200,2354
|
|
20240219,135600,101092003700,56300,56300,56300,56200,1982
|
|
20240219,135500,100980593400,56200,56200,56300,56100,2929
|
|
20240219,135400,100815962400,56100,56200,56300,56100,2132
|
|
20240219,135300,100696140500,56300,56400,56400,56200,1874
|
|
20240219,135200,100590661000,56400,56400,56400,56300,1139
|
|
20240219,135100,100526483800,56300,56200,56300,56200,3352
|
|
20240219,135000,100337892800,56200,56200,56300,56200,1605
|
|
20240219,134900,100247662900,56200,56300,56300,56100,3114
|
|
20240219,134800,100072783200,56300,56300,56400,56200,12328
|
|
20240219,134700,99379471200,56300,56400,56500,56300,3447
|
|
20240219,134600,99185095000,56500,56400,56500,56400,782
|
|
20240219,134500,99140980700,56400,56400,56500,56400,1339
|
|
20240219,134400,99065397700,56500,56400,56500,56400,912
|
|
20240219,134300,99013897800,56400,56300,56500,56300,1354
|
|
20240219,134200,98937540800,56400,56300,56400,56300,1752
|
|
20240219,134100,98838739400,56300,56500,56500,56300,980
|
|
20240219,134000,98783498300,56400,56400,56500,56400,3231
|
|
20240219,133900,98601107700,56500,56400,56500,56100,7692
|
|
20240219,133800,98167916100,56400,56500,56500,56300,9688
|
|
20240219,133700,97621074500,56500,56300,56500,56300,5611
|
|
20240219,133600,97304683900,56300,56300,56300,56200,3964
|
|
20240219,133500,97081592900,56300,56200,56300,56100,6424
|
|
20240219,133400,96720407500,56100,55900,56200,55900,15712
|
|
20240219,133300,95840146300,56000,55900,56000,55800,8302
|
|
20240219,133200,95376074200,55900,56000,56100,55900,29730
|
|
20240219,133100,93711491600,56000,56100,56100,56000,3719
|
|
20240219,133000,93503112400,56000,56000,56100,56000,2622
|
|
20240219,132900,93356249100,56100,56100,56200,56000,6416
|
|
20240219,132800,92996286100,56100,56200,56300,56100,3603
|
|
20240219,132700,92793814400,56200,56200,56300,56200,1107
|
|
20240219,132600,92731578500,56300,56200,56300,56200,972
|
|
20240219,132500,92676903600,56200,56300,56300,56200,1229
|
|
20240219,132400,92607741100,56300,56200,56300,56200,1093
|
|
20240219,132300,92546240600,56300,56200,56300,56100,6745
|
|
20240219,132200,92167122500,56100,56100,56200,56100,5868
|
|
20240219,132100,91837749500,56100,56100,56200,56100,2271
|
|
20240219,132000,91710316600,56100,56100,56200,56000,8959
|
|
20240219,131900,91208005100,56200,56200,56300,56100,19727
|
|
20240219,131800,90101113300,56300,56200,56300,56200,2694
|
|
20240219,131700,89949684700,56300,56200,56300,56200,988
|
|
20240219,131600,89894145700,56200,56200,56300,56200,1230
|
|
20240219,131500,89824992500,56300,56300,56300,56200,2277
|
|
20240219,131400,89696902300,56200,56300,56300,56200,6102
|
|
20240219,131300,89353855600,56200,56200,56300,56100,5798
|
|
20240219,131200,89028007200,56300,56200,56300,56100,10853
|
|
20240219,131100,88418291900,56200,56300,56300,56200,7562
|
|
20240219,131000,87993292600,56300,56200,56300,56200,9569
|
|
20240219,130900,87455265900,56200,56300,56400,56200,5306
|
|
20240219,130800,87156774100,56300,56400,56400,56300,3938
|
|
20240219,130700,86935007000,56400,56300,56400,56300,7018
|
|
20240219,130600,86539882200,56300,56500,56500,56300,3607
|
|
20240219,130500,86336440700,56400,56400,56500,56400,574
|
|
20240219,130400,86304055100,56400,56500,56500,56400,405
|
|
20240219,130300,86281197500,56500,56300,56500,56300,4754
|
|
20240219,130200,86013173700,56300,56400,56500,56300,4735
|
|
20240219,130100,85746110400,56400,56500,56500,56400,1123
|
|
20240219,130000,85682771600,56500,56500,56500,56400,2118
|
|
20240219,125900,85563304800,56400,56500,56600,56400,4700
|
|
20240219,125800,85297784200,56600,56600,56600,56500,1139
|
|
20240219,125700,85233326200,56600,56500,56700,56500,3917
|
|
20240219,125600,85011659800,56600,56500,56600,56500,857
|
|
20240219,125500,84963176300,56600,56500,56600,56500,980
|
|
20240219,125400,84907759700,56500,56600,56600,56500,1972
|
|
20240219,125300,84796186100,56500,56300,56600,56300,13881
|
|
20240219,125200,84013234200,56300,56300,56400,56200,8231
|
|
20240219,125100,83549819000,56300,56300,56400,56300,2643
|
|
20240219,125000,83401001400,56300,56400,56400,56300,4261
|
|
20240219,124900,83161070400,56300,56400,56500,56300,5633
|
|
20240219,124800,82843432800,56500,56500,56500,56400,4449
|
|
20240219,124700,82592285700,56500,56400,56500,56400,1949
|
|
20240219,124600,82482200300,56400,56400,56500,56400,4212
|
|
20240219,124500,82244424100,56400,56400,56500,56400,5026
|
|
20240219,124400,81960935600,56400,56500,56500,56400,3918
|
|
20240219,124300,81739917300,56500,56500,56600,56300,26967
|
|
20240219,124200,80219337000,56500,56700,56700,56500,45418
|
|
20240219,124100,77650863900,56700,56700,56700,56600,1714
|
|
20240219,124000,77553824500,56600,56800,56800,56600,14400
|
|
20240219,123900,76737391400,56700,56800,56900,56700,6268
|
|
20240219,123800,76381383300,56800,56900,57000,56800,2437
|
|
20240219,123700,76242822200,56900,56900,57000,56800,2585
|
|
20240219,123600,76095745800,56900,56900,57000,56900,632
|
|
20240219,123500,76059780300,57000,56900,57000,56900,2949
|
|
20240219,123400,75891970300,56900,56900,57000,56800,5549
|
|
20240219,123300,75576191800,56900,56900,56900,56800,2261
|
|
20240219,123200,75447695800,56800,56900,56900,56800,1673
|
|
20240219,123100,75352597100,56900,56900,56900,56800,738
|
|
20240219,123000,75310654200,56900,56900,56900,56800,701
|
|
20240219,122900,75270779800,56800,56800,56900,56800,660
|
|
20240219,122800,75233268600,56900,56900,56900,56800,929
|
|
20240219,122700,75180485900,56900,56800,56900,56700,3453
|
|
20240219,122600,74984302600,56800,56700,56800,56700,723
|
|
20240219,122500,74943282500,56700,56800,56800,56700,4755
|
|
20240219,122400,74673296100,56700,56700,56800,56700,1358
|
|
20240219,122300,74596287000,56800,56900,56900,56800,4779
|
|
20240219,122200,74324838200,56800,56900,56900,56800,485
|
|
20240219,122100,74297271500,56800,56900,56900,56800,1432
|
|
20240219,122000,74215817200,56900,56900,56900,56800,387
|
|
20240219,121900,74193813300,56800,56900,57000,56800,2556
|
|
20240219,121800,74048363800,56900,57000,57000,56900,1063
|
|
20240219,121700,73987872000,56900,56900,57000,56800,1792
|
|
20240219,121600,73885960400,56800,57000,57000,56800,2675
|
|
20240219,121500,73733765400,57000,56900,57000,56900,2395
|
|
20240219,121400,73597452300,56900,56900,57000,56900,758
|
|
20240219,121300,73554309700,56900,56900,57000,56900,1699
|
|
20240219,121200,73457618400,56900,56900,57000,56900,768
|
|
20240219,121100,73413890500,56900,57000,57000,56900,2772
|
|
20240219,121000,73256158300,56900,56900,57000,56900,1738
|
|
20240219,120900,73157158400,57000,56900,57000,56900,976
|
|
20240219,120800,73101617400,57000,56900,57000,56900,3497
|
|
20240219,120700,72902631200,56900,56800,56900,56800,1285
|
|
20240219,120600,72829630900,56800,56800,56900,56800,343
|
|
20240219,120500,72810132900,56800,56800,56900,56800,3400
|
|
20240219,120400,72617000800,56900,56900,56900,56800,544
|
|
20240219,120300,72586062900,56900,56900,57000,56900,1751
|
|
20240219,120200,72486382300,56900,56800,57000,56800,2570
|
|
20240219,120100,72340176000,56800,56700,56800,56700,3318
|
|
20240219,120000,72151774900,56700,56800,56800,56600,8160
|
|
20240219,115900,71689086400,56700,56800,56800,56700,13011
|
|
20240219,115800,70951292900,56800,57000,57000,56700,24641
|
|
20240219,115700,69551794100,57000,56900,57000,56900,1132
|
|
20240219,115600,69487368800,56900,56900,57000,56900,1522
|
|
20240219,115500,69400718600,57000,57000,57100,56900,5093
|
|
20240219,115400,69110414200,57100,57100,57100,57000,555
|
|
20240219,115300,69078772500,57100,57100,57100,57000,754
|
|
20240219,115200,69035785600,57000,57000,57100,57000,885
|
|
20240219,115100,68985318100,57000,57000,57100,57000,1303
|
|
20240219,115000,68910953500,57000,57000,57100,57000,717
|
|
20240219,114900,68870075100,57000,57100,57100,57000,502
|
|
20240219,114800,68841454100,57100,57000,57100,57000,1434
|
|
20240219,114700,68759667900,57000,57000,57100,57000,512
|
|
20240219,114600,68730476200,57100,57000,57100,57000,1477
|
|
20240219,114500,68646277700,57000,57100,57100,57000,679
|
|
20240219,114400,68607553200,57000,57100,57100,57000,2580
|
|
20240219,114300,68460326700,57100,57000,57100,57000,4188
|
|
20240219,114200,68221595100,56900,56900,57000,56900,1428
|
|
20240219,114100,68140299800,56900,56900,57000,56900,1422
|
|
20240219,114000,68059371000,56900,56900,57000,56900,3801
|
|
20240219,113900,67843067800,56900,56900,57000,56900,1462
|
|
20240219,113800,67759864700,56900,56900,57000,56900,2442
|
|
20240219,113700,67620889800,56900,57000,57000,56900,1461
|
|
20240219,113600,67537719300,56900,56900,57000,56900,1604
|
|
20240219,113500,67446415200,57000,57000,57100,56900,5893
|
|
20240219,113400,67110637400,57000,57100,57100,57000,2207
|
|
20240219,113300,66984795500,57200,57200,57200,57100,860
|
|
20240219,113200,66935669100,57100,57100,57200,57000,1736
|
|
20240219,113100,66836539300,57000,57100,57100,57000,1258
|
|
20240219,113000,66764810000,57100,57200,57200,57000,2168
|
|
20240219,112900,66641067300,57100,57200,57200,57100,1301
|
|
20240219,112800,66566723000,57100,57100,57200,57100,896
|
|
20240219,112700,66515556200,57100,57200,57300,57100,1424
|
|
20240219,112600,66434130100,57200,57400,57400,57200,1776
|
|
20240219,112500,66332390500,57400,57300,57400,57300,584
|
|
20240219,112400,66298898500,57300,57200,57400,57100,2449
|
|
20240219,112300,66158798700,57200,57000,57200,57000,5305
|
|
20240219,112200,65855832700,57000,57100,57100,57000,1569
|
|
20240219,112100,65766347500,57000,57000,57100,57000,3581
|
|
20240219,112000,65562148900,57000,57000,57100,57000,11536
|
|
20240219,111900,64904549200,57000,57000,57100,57000,5250
|
|
20240219,111800,64605246600,57000,57000,57100,57000,3324
|
|
20240219,111700,64415582900,57100,57200,57300,57000,17566
|
|
20240219,111600,63411877800,57300,57200,57300,57200,1223
|
|
20240219,111500,63341905900,57300,57300,57400,57200,1798
|
|
20240219,111400,63238924000,57300,57300,57400,57300,2191
|
|
20240219,111300,63113371500,57300,57300,57400,57300,1220
|
|
20240219,111200,63043439200,57400,57400,57400,57300,1037
|
|
20240219,111100,62983927300,57400,57400,57500,57300,2294
|
|
20240219,111000,62852263000,57400,57500,57500,57400,1314
|
|
20240219,110900,62776828800,57500,57600,57600,57400,909
|
|
20240219,110800,62724555000,57500,57500,57500,57400,3182
|
|
20240219,110700,62541641000,57400,57400,57500,57400,1958
|
|
20240219,110600,62429079400,57500,57500,57500,57400,351
|
|
20240219,110500,62408909100,57500,57500,57500,57400,1920
|
|
20240219,110400,62298544100,57500,57400,57500,57300,5170
|
|
20240219,110300,62001818100,57400,57300,57400,57300,1533
|
|
20240219,110200,61913905600,57400,57300,57400,57300,1654
|
|
20240219,110100,61819106400,57300,57300,57400,57300,1118
|
|
20240219,110000,61755001100,57300,57200,57400,57200,2761
|
|
20240219,105900,61596836700,57200,57300,57400,57200,4282
|
|
20240219,105800,61351491800,57300,57300,57400,57300,2681
|
|
20240219,105700,61197847000,57300,57400,57400,57200,2334
|
|
20240219,105600,61064108600,57400,57300,57400,57200,4206
|
|
20240219,105500,60823109000,57300,57400,57500,57300,5588
|
|
20240219,105400,60502646600,57400,57500,57500,57400,2475
|
|
20240219,105300,60360553400,57400,57500,57600,57400,11330
|
|
20240219,105200,59709671200,57600,57700,57700,57600,3373
|
|
20240219,105100,59515321700,57700,57600,57700,57600,920
|
|
20240219,105000,59462292100,57700,57700,57700,57600,1650
|
|
20240219,104900,59367137000,57700,57800,57800,57600,7458
|
|
20240219,104800,58937114000,57700,57900,57900,57700,1968
|
|
20240219,104700,58823274100,57800,57700,57800,57600,3090
|
|
20240219,104600,58644846600,57700,57800,57900,57700,2207
|
|
20240219,104500,58517403000,57900,57800,57900,57800,2027
|
|
20240219,104400,58400058900,57800,57800,57900,57800,1054
|
|
20240219,104300,58339121800,57800,57700,57900,57700,1879
|
|
20240219,104200,58230531100,57800,57700,57800,57600,2543
|
|
20240219,104100,58083788600,57600,57700,57800,57600,3956
|
|
20240219,104000,57855603200,57700,57800,57800,57700,4185
|
|
20240219,103900,57614086400,57700,57900,57900,57700,2253
|
|
20240219,103800,57483844200,57800,57700,57900,57700,2476
|
|
20240219,103700,57340685000,57700,57800,57900,57700,2639
|
|
20240219,103600,57188211800,57800,57900,57900,57800,1406
|
|
20240219,103500,57106914900,57800,57600,57900,57600,3876
|
|
20240219,103400,56883209100,57700,57600,57700,57600,5446
|
|
20240219,103300,56569448700,57600,57800,57900,57600,7083
|
|
20240219,103200,56160333400,57800,57800,58000,57800,4837
|
|
20240219,103100,55880271100,57900,57900,57900,57800,2873
|
|
20240219,103000,55713994200,57800,58000,58100,57800,9258
|
|
20240219,102900,55177776200,58000,58000,58100,58000,3005
|
|
20240219,102800,55003316100,58100,58100,58100,58000,5720
|
|
20240219,102700,54671268100,58100,58100,58100,58000,5113
|
|
20240219,102600,54374408600,58100,58300,58300,58000,10791
|
|
20240219,102500,53746529300,58300,58300,58300,58200,5177
|
|
20240219,102400,53444792400,58200,58300,58400,58200,6937
|
|
20240219,102300,53040520700,58300,58100,58400,58000,10738
|
|
20240219,102200,52415121200,58100,58300,58300,58000,14818
|
|
20240219,102100,51552579700,58300,58100,58400,58100,27260
|
|
20240219,102000,49964083900,58200,58000,58200,57900,11226
|
|
20240219,101900,49312332300,57900,57900,58000,57900,4654
|
|
20240219,101800,49042693900,57900,58000,58100,57800,10202
|
|
20240219,101700,48451495500,58000,58100,58100,57900,8300
|
|
20240219,101600,47970436200,58100,57800,58200,57800,24104
|
|
20240219,101500,46571658600,57800,57800,57900,57700,4874
|
|
20240219,101400,46289936700,57800,57500,57800,57500,7816
|
|
20240219,101300,45839209900,57600,57600,57600,57400,4325
|
|
20240219,101200,45590486500,57500,57200,57600,57200,8020
|
|
20240219,101100,45130339500,57200,57100,57300,57000,12590
|
|
20240219,101000,44410683400,57100,57200,57200,57100,2434
|
|
20240219,100900,44271542700,57200,57200,57300,57100,5054
|
|
20240219,100800,43982455900,57200,57300,57300,57200,2914
|
|
20240219,100700,43815591200,57200,57300,57300,57200,2154
|
|
20240219,100600,43692376000,57200,57300,57300,57100,7594
|
|
20240219,100500,43258150200,57200,57200,57300,57200,2927
|
|
20240219,100400,43090706700,57300,57300,57300,57200,5725
|
|
20240219,100300,42762918700,57300,57500,57600,57200,15321
|
|
20240219,100200,41883990500,57600,57600,57700,57500,2751
|
|
20240219,100100,41725558100,57600,57600,57700,57600,2926
|
|
20240219,100000,41556984600,57700,57600,57700,57600,3886
|
|
20240219,095900,41332978300,57700,57700,57700,57600,7381
|
|
20240219,095800,40907120300,57700,57700,57800,57700,1943
|
|
20240219,095700,40794939100,57700,57800,57900,57700,9515
|
|
20240219,095600,40245454400,57800,57900,57900,57700,7597
|
|
20240219,095500,39806396500,57800,58000,58000,57800,10912
|
|
20240219,095400,39174584900,57900,57900,58000,57700,18035
|
|
20240219,095300,38131216200,57900,57700,57900,57600,16183
|
|
20240219,095200,37195981800,57700,57600,57700,57500,2384
|
|
20240219,095100,37058590600,57500,57600,57700,57500,2764
|
|
20240219,095000,36899533700,57600,57400,57600,57400,6887
|
|
20240219,094900,36503297200,57400,57600,57700,57400,14413
|
|
20240219,094800,35674508700,57500,57700,57700,57500,2196
|
|
20240219,094700,35548075300,57700,57400,57700,57400,8257
|
|
20240219,094600,35072963700,57400,57500,57500,57300,3090
|
|
20240219,094500,34895557500,57400,57500,57500,57400,3515
|
|
20240219,094400,34693693500,57400,57400,57500,57400,3225
|
|
20240219,094300,34508551500,57400,57400,57500,57400,2680
|
|
20240219,094200,34354684700,57500,57300,57500,57300,5133
|
|
20240219,094100,34060396200,57400,57500,57600,57300,7823
|
|
20240219,094000,33611311700,57600,57600,57600,57500,1567
|
|
20240219,093900,33521088300,57600,57700,57700,57600,1904
|
|
20240219,093800,33411324500,57700,57600,57700,57500,3883
|
|
20240219,093700,33187712000,57600,57600,57600,57500,1596
|
|
20240219,093600,33095841100,57600,57500,57700,57500,3437
|
|
20240219,093500,32897850900,57500,57700,57700,57400,7960
|
|
20240219,093400,32439611800,57700,57900,57900,57700,3694
|
|
20240219,093300,32226087500,57900,57800,57900,57700,9784
|
|
20240219,093200,31660203300,57900,58000,58000,57800,8238
|
|
20240219,093100,31182908700,58000,58000,58000,57800,4939
|
|
20240219,093000,30896723900,58000,57700,58100,57600,20436
|
|
20240219,092900,29714407100,57700,57700,57700,57600,3837
|
|
20240219,092800,29493242900,57600,57600,57700,57600,5697
|
|
20240219,092700,29164709800,57700,57200,57700,57200,16331
|
|
20240219,092600,28225898000,57300,57300,57400,57200,4305
|
|
20240219,092500,27979341400,57400,57000,57400,57000,15882
|
|
20240219,092400,27069833300,57000,57200,57200,57000,8389
|
|
20240219,092300,26591239600,57100,57300,57300,57100,6004
|
|
20240219,092200,26247506800,57300,57100,57300,57000,10656
|
|
20240219,092100,25638350100,57100,56800,57100,56600,21012
|
|
20240219,092000,24445018700,56800,57200,57200,56800,12139
|
|
20240219,091900,23754882100,57000,57100,57300,57000,11075
|
|
20240219,091800,23121644400,57100,57000,57100,56800,27774
|
|
20240219,091700,21540231700,57100,57100,57100,56900,11841
|
|
20240219,091600,20865139300,57000,57200,57200,56900,37887
|
|
20240219,091500,18704546200,57200,57200,57400,57100,20037
|
|
20240219,091400,17557323600,57200,57400,57500,57100,21219
|
|
20240219,091300,16342946900,57400,57200,57600,57200,18301
|
|
20240219,091200,15291510800,57200,58000,58000,57100,40821
|
|
20240219,091100,12944461300,58000,58000,58000,57900,7302
|
|
20240219,091000,12521359900,58100,58100,58200,58000,7915
|
|
20240219,090900,12061181900,58200,58000,58400,57900,11736
|
|
20240219,090800,11378706200,57900,58000,58000,57800,8241
|
|
20240219,090700,10901397000,57800,58200,58200,57800,18861
|
|
20240219,090600,9807857400,58200,58200,58500,58100,15762
|
|
20240219,090500,8888328800,58100,58200,58300,58100,7918
|
|
20240219,090400,8427996300,58100,58000,58200,57900,14340
|
|
20240219,090300,7595460500,58000,58200,58300,58000,11909
|
|
20240219,090200,6903118500,58100,58000,58300,57900,12063
|
|
20240219,090100,6202462200,58000,57900,58800,57800,39886
|
|
20240219,090000,3876909600,58000,57600,58100,57500,66907
|