647 lines
37 KiB
CSV
647 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,194300,14185895200,101700,101700,101700,101700,0
|
|
20240220,194200,14185895200,101700,101700,101700,101700,0
|
|
20240220,194100,14185895200,101700,101700,101700,101700,0
|
|
20240220,194000,14185895200,101700,101700,101700,101700,0
|
|
20240220,193900,14185895200,101700,101700,101700,101700,0
|
|
20240220,193800,14185895200,101700,101700,101700,101700,0
|
|
20240220,193700,14185895200,101700,101700,101700,101700,0
|
|
20240220,193600,14185895200,101700,101700,101700,101700,0
|
|
20240220,193500,14185895200,101700,101700,101700,101700,0
|
|
20240220,193400,14185895200,101700,101700,101700,101700,0
|
|
20240220,193300,14185895200,101700,101700,101700,101700,0
|
|
20240220,193200,14185895200,101700,101700,101700,101700,0
|
|
20240220,193100,14185895200,101700,101700,101700,101700,0
|
|
20240220,193000,14185895200,101700,101700,101700,101700,0
|
|
20240220,192900,14185895200,101700,101700,101700,101700,0
|
|
20240220,192800,14185895200,101700,101700,101700,101700,0
|
|
20240220,192700,14185895200,101700,101700,101700,101700,0
|
|
20240220,192600,14185895200,101700,101700,101700,101700,0
|
|
20240220,192500,14185895200,101700,101700,101700,101700,0
|
|
20240220,192400,14185895200,101700,101700,101700,101700,0
|
|
20240220,192300,14185895200,101700,101700,101700,101700,0
|
|
20240220,192200,14185895200,101700,101700,101700,101700,0
|
|
20240220,192100,14185895200,101700,101700,101700,101700,0
|
|
20240220,192000,14185895200,101700,101700,101700,101700,0
|
|
20240220,191900,14185895200,101700,101700,101700,101700,0
|
|
20240220,191800,14185895200,101700,101700,101700,101700,0
|
|
20240220,191700,14185895200,101700,101700,101700,101700,0
|
|
20240220,191600,14185895200,101700,101700,101700,101700,0
|
|
20240220,191500,14185895200,101700,101700,101700,101700,0
|
|
20240220,191400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,191300,14185895200,101700,101700,101700,101700,0
|
|
20240220,191200,14185895200,101700,101700,101700,101700,0
|
|
20240220,191100,14185895200,101700,101700,101700,101700,0
|
|
20240220,191000,14185895200,101700,101700,101700,101700,0
|
|
20240220,190900,14185895200,101700,101700,101700,101700,0
|
|
20240220,190800,14185895200,101700,101700,101700,101700,0
|
|
20240220,190700,14185895200,101700,101700,101700,101700,0
|
|
20240220,190600,14185895200,101700,101700,101700,101700,0
|
|
20240220,190500,14185895200,101700,101700,101700,101700,0
|
|
20240220,190400,14185895200,101700,101700,101700,101700,0
|
|
20240220,190300,14185895200,101700,101700,101700,101700,0
|
|
20240220,190200,14185895200,101700,101700,101700,101700,0
|
|
20240220,190100,14185895200,101700,101700,101700,101700,0
|
|
20240220,190000,14185895200,101700,101700,101700,101700,0
|
|
20240220,185900,14185895200,101700,101700,101700,101700,0
|
|
20240220,185800,14185895200,101700,101700,101700,101700,0
|
|
20240220,185700,14185895200,101700,101700,101700,101700,0
|
|
20240220,185600,14185895200,101700,101700,101700,101700,0
|
|
20240220,185500,14185895200,101700,101700,101700,101700,0
|
|
20240220,185400,14185895200,101700,101700,101700,101700,0
|
|
20240220,185300,14185895200,101700,101700,101700,101700,0
|
|
20240220,185200,14185895200,101700,101700,101700,101700,0
|
|
20240220,185100,14185895200,101700,101700,101700,101700,0
|
|
20240220,185000,14185895200,101700,101700,101700,101700,0
|
|
20240220,184900,14185895200,101700,101700,101700,101700,0
|
|
20240220,184800,14185895200,101700,101700,101700,101700,0
|
|
20240220,184700,14185895200,101700,101700,101700,101700,0
|
|
20240220,184600,14185895200,101700,101700,101700,101700,0
|
|
20240220,184500,14185895200,101700,101700,101700,101700,0
|
|
20240220,184400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,184300,14185895200,101700,101700,101700,101700,0
|
|
20240220,184200,14185895200,101700,101700,101700,101700,0
|
|
20240220,184100,14185895200,101700,101700,101700,101700,0
|
|
20240220,184000,14185895200,101700,101700,101700,101700,0
|
|
20240220,183900,14185895200,101700,101700,101700,101700,0
|
|
20240220,183800,14185895200,101700,101700,101700,101700,0
|
|
20240220,183700,14185895200,101700,101700,101700,101700,0
|
|
20240220,183600,14185895200,101700,101700,101700,101700,0
|
|
20240220,183500,14185895200,101700,101700,101700,101700,0
|
|
20240220,183400,14185895200,101700,101700,101700,101700,0
|
|
20240220,183300,14185895200,101700,101700,101700,101700,0
|
|
20240220,183200,14185895200,101700,101700,101700,101700,0
|
|
20240220,183100,14185895200,101700,101700,101700,101700,0
|
|
20240220,183000,14185895200,101700,101700,101700,101700,0
|
|
20240220,182900,14185895200,101700,101700,101700,101700,0
|
|
20240220,182800,14185895200,101700,101700,101700,101700,0
|
|
20240220,182700,14185895200,101700,101700,101700,101700,0
|
|
20240220,182600,14185895200,101700,101700,101700,101700,0
|
|
20240220,182500,14185895200,101700,101700,101700,101700,0
|
|
20240220,182400,14185895200,101700,101700,101700,101700,0
|
|
20240220,182300,14185895200,101700,101700,101700,101700,0
|
|
20240220,182200,14185895200,101700,101700,101700,101700,0
|
|
20240220,182100,14185895200,101700,101700,101700,101700,0
|
|
20240220,182000,14185895200,101700,101700,101700,101700,0
|
|
20240220,181900,14185895200,101700,101700,101700,101700,0
|
|
20240220,181800,14185895200,101700,101700,101700,101700,0
|
|
20240220,181700,14185895200,101700,101700,101700,101700,0
|
|
20240220,181600,14185895200,101700,101700,101700,101700,0
|
|
20240220,181500,14185895200,101700,101700,101700,101700,0
|
|
20240220,181400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,181300,14185895200,101700,101700,101700,101700,0
|
|
20240220,181200,14185895200,101700,101700,101700,101700,0
|
|
20240220,181100,14185895200,101700,101700,101700,101700,0
|
|
20240220,181000,14185895200,101700,101700,101700,101700,0
|
|
20240220,180900,14185895200,101700,101700,101700,101700,0
|
|
20240220,180800,14185895200,101700,101700,101700,101700,0
|
|
20240220,180700,14185895200,101700,101700,101700,101700,0
|
|
20240220,180600,14185895200,101700,101700,101700,101700,0
|
|
20240220,180500,14185895200,101700,101700,101700,101700,0
|
|
20240220,180400,14185895200,101700,101700,101700,101700,0
|
|
20240220,180300,14185895200,101700,101700,101700,101700,0
|
|
20240220,180200,14185895200,101700,101700,101700,101700,0
|
|
20240220,180100,14185895200,101700,101700,101700,101700,0
|
|
20240220,180000,14185895200,101700,101700,101700,101700,0
|
|
20240220,175900,14185895200,101700,101700,101700,101700,0
|
|
20240220,175800,14185895200,101700,101700,101700,101700,0
|
|
20240220,175700,14185895200,101700,101700,101700,101700,0
|
|
20240220,175600,14185895200,101700,101700,101700,101700,0
|
|
20240220,175500,14185895200,101700,101700,101700,101700,0
|
|
20240220,175400,14185895200,101700,101700,101700,101700,0
|
|
20240220,175300,14185895200,101700,101700,101700,101700,0
|
|
20240220,175200,14185895200,101700,101700,101700,101700,0
|
|
20240220,175100,14185895200,101700,101700,101700,101700,0
|
|
20240220,175000,14185895200,101700,101700,101700,101700,0
|
|
20240220,174900,14185895200,101700,101700,101700,101700,0
|
|
20240220,174800,14185895200,101700,101700,101700,101700,0
|
|
20240220,174700,14185895200,101700,101700,101700,101700,0
|
|
20240220,174600,14185895200,101700,101700,101700,101700,0
|
|
20240220,174500,14185895200,101700,101700,101700,101700,0
|
|
20240220,174400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,174300,14185895200,101700,101700,101700,101700,0
|
|
20240220,174200,14185895200,101700,101700,101700,101700,0
|
|
20240220,174100,14185895200,101700,101700,101700,101700,0
|
|
20240220,174000,14185895200,101700,101700,101700,101700,0
|
|
20240220,173900,14185895200,101700,101700,101700,101700,0
|
|
20240220,173800,14185895200,101700,101700,101700,101700,0
|
|
20240220,173700,14185895200,101700,101700,101700,101700,0
|
|
20240220,173600,14185895200,101700,101700,101700,101700,0
|
|
20240220,173500,14185895200,101700,101700,101700,101700,0
|
|
20240220,173400,14185895200,101700,101700,101700,101700,0
|
|
20240220,173300,14185895200,101700,101700,101700,101700,0
|
|
20240220,173200,14185895200,101700,101700,101700,101700,0
|
|
20240220,173100,14185895200,101700,101700,101700,101700,0
|
|
20240220,173000,14185895200,101700,101700,101700,101700,0
|
|
20240220,172900,14185895200,101700,101700,101700,101700,0
|
|
20240220,172800,14185895200,101700,101700,101700,101700,0
|
|
20240220,172700,14185895200,101700,101700,101700,101700,0
|
|
20240220,172600,14185895200,101700,101700,101700,101700,0
|
|
20240220,172500,14185895200,101700,101700,101700,101700,0
|
|
20240220,172400,14185895200,101700,101700,101700,101700,0
|
|
20240220,172300,14185895200,101700,101700,101700,101700,0
|
|
20240220,172200,14185895200,101700,101700,101700,101700,0
|
|
20240220,172100,14185895200,101700,101700,101700,101700,0
|
|
20240220,172000,14185895200,101700,101700,101700,101700,0
|
|
20240220,171900,14185895200,101700,101700,101700,101700,0
|
|
20240220,171800,14185895200,101700,101700,101700,101700,0
|
|
20240220,171700,14185895200,101700,101700,101700,101700,0
|
|
20240220,171600,14185895200,101700,101700,101700,101700,0
|
|
20240220,171500,14185895200,101700,101700,101700,101700,0
|
|
20240220,171400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,171300,14185895200,101700,101700,101700,101700,0
|
|
20240220,171200,14185895200,101700,101700,101700,101700,0
|
|
20240220,171100,14185895200,101700,101700,101700,101700,0
|
|
20240220,171000,14185895200,101700,101700,101700,101700,0
|
|
20240220,170900,14185895200,101700,101700,101700,101700,0
|
|
20240220,170800,14185895200,101700,101700,101700,101700,0
|
|
20240220,170700,14185895200,101700,101700,101700,101700,0
|
|
20240220,170600,14185895200,101700,101700,101700,101700,0
|
|
20240220,170500,14185895200,101700,101700,101700,101700,0
|
|
20240220,170400,14185895200,101700,101700,101700,101700,0
|
|
20240220,170300,14185895200,101700,101700,101700,101700,0
|
|
20240220,170200,14185895200,101700,101700,101700,101700,0
|
|
20240220,170100,14185895200,101700,101700,101700,101700,0
|
|
20240220,170000,14185895200,101700,101700,101700,101700,0
|
|
20240220,165900,14185895200,101700,101700,101700,101700,0
|
|
20240220,165800,14185895200,101700,101700,101700,101700,0
|
|
20240220,165700,14185895200,101700,101700,101700,101700,0
|
|
20240220,165600,14185895200,101700,101700,101700,101700,0
|
|
20240220,165500,14185895200,101700,101700,101700,101700,0
|
|
20240220,165400,14185895200,101700,101700,101700,101700,0
|
|
20240220,165300,14185895200,101700,101700,101700,101700,0
|
|
20240220,165200,14185895200,101700,101700,101700,101700,0
|
|
20240220,165100,14185895200,101700,101700,101700,101700,0
|
|
20240220,165000,14185895200,101700,101700,101700,101700,0
|
|
20240220,164900,14185895200,101700,101700,101700,101700,0
|
|
20240220,164800,14185895200,101700,101700,101700,101700,0
|
|
20240220,164700,14185895200,101700,101700,101700,101700,0
|
|
20240220,164600,14185895200,101700,101700,101700,101700,0
|
|
20240220,164500,14185895200,101700,101700,101700,101700,0
|
|
20240220,164400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,164300,14185895200,101700,101700,101700,101700,0
|
|
20240220,164200,14185895200,101700,101700,101700,101700,0
|
|
20240220,164100,14185895200,101700,101700,101700,101700,0
|
|
20240220,164000,14185895200,101700,101700,101700,101700,0
|
|
20240220,163900,14185895200,101700,101700,101700,101700,0
|
|
20240220,163800,14185895200,101700,101700,101700,101700,0
|
|
20240220,163700,14185895200,101700,101700,101700,101700,0
|
|
20240220,163600,14185895200,101700,101700,101700,101700,0
|
|
20240220,163500,14185895200,101700,101700,101700,101700,0
|
|
20240220,163400,14185895200,101700,101700,101700,101700,0
|
|
20240220,163300,14185895200,101700,101700,101700,101700,0
|
|
20240220,163200,14185895200,101700,101700,101700,101700,0
|
|
20240220,163100,14185895200,101700,101700,101700,101700,0
|
|
20240220,163000,14185895200,101700,101700,101700,101700,0
|
|
20240220,162900,14185895200,101700,101700,101700,101700,0
|
|
20240220,162800,14185895200,101700,101700,101700,101700,0
|
|
20240220,162700,14185895200,101700,101700,101700,101700,0
|
|
20240220,162600,14185895200,101700,101700,101700,101700,0
|
|
20240220,162500,14185895200,101700,101700,101700,101700,0
|
|
20240220,162400,14185895200,101700,101700,101700,101700,0
|
|
20240220,162300,14185895200,101700,101700,101700,101700,0
|
|
20240220,162200,14185895200,101700,101700,101700,101700,0
|
|
20240220,162100,14185895200,101700,101700,101700,101700,0
|
|
20240220,162000,14185895200,101700,101700,101700,101700,0
|
|
20240220,161900,14185895200,101700,101700,101700,101700,0
|
|
20240220,161800,14185895200,101700,101700,101700,101700,0
|
|
20240220,161700,14185895200,101700,101700,101700,101700,0
|
|
20240220,161600,14185895200,101700,101700,101700,101700,0
|
|
20240220,161500,14185895200,101700,101700,101700,101700,0
|
|
20240220,161400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,161300,14185895200,101700,101700,101700,101700,0
|
|
20240220,161200,14185895200,101700,101700,101700,101700,0
|
|
20240220,161100,14185895200,101700,101700,101700,101700,0
|
|
20240220,161000,14185895200,101700,101700,101700,101700,0
|
|
20240220,160900,14185895200,101700,101700,101700,101700,0
|
|
20240220,160800,14185895200,101700,101700,101700,101700,0
|
|
20240220,160700,14185895200,101700,101700,101700,101700,0
|
|
20240220,160600,14185895200,101700,101700,101700,101700,0
|
|
20240220,160500,14185895200,101700,101700,101700,101700,0
|
|
20240220,160400,14185895200,101700,101700,101700,101700,0
|
|
20240220,160300,14185895200,101700,101700,101700,101700,0
|
|
20240220,160200,14185895200,101700,101700,101700,101700,0
|
|
20240220,160100,14185895200,101700,101700,101700,101700,0
|
|
20240220,160000,14185895200,101700,101700,101700,101700,0
|
|
20240220,155900,14185895200,101700,101700,101700,101700,0
|
|
20240220,155800,14185895200,101700,101700,101700,101700,0
|
|
20240220,155700,14185895200,101700,101700,101700,101700,0
|
|
20240220,155600,14185895200,101700,101700,101700,101700,0
|
|
20240220,155500,14185895200,101700,101700,101700,101700,0
|
|
20240220,155400,14185895200,101700,101700,101700,101700,0
|
|
20240220,155300,14185895200,101700,101700,101700,101700,0
|
|
20240220,155200,14185895200,101700,101700,101700,101700,0
|
|
20240220,155100,14185895200,101700,101700,101700,101700,0
|
|
20240220,155000,14185895200,101700,101700,101700,101700,0
|
|
20240220,154900,14185895200,101700,101700,101700,101700,0
|
|
20240220,154800,14185895200,101700,101700,101700,101700,0
|
|
20240220,154700,14185895200,101700,101700,101700,101700,0
|
|
20240220,154600,14185895200,101700,101700,101700,101700,0
|
|
20240220,154500,14185895200,101700,101700,101700,101700,0
|
|
20240220,154400,14185895200,101700,101700,101700,101700,4535
|
|
20240220,154300,14185895200,101700,101700,101700,101700,0
|
|
20240220,154200,14185895200,101700,101700,101700,101700,0
|
|
20240220,154100,14185895200,101700,101700,101700,101700,0
|
|
20240220,154000,14185895200,101700,101700,101700,101700,0
|
|
20240220,153900,14185895200,101700,101700,101700,101700,0
|
|
20240220,153800,14185895200,101700,101700,101700,101700,0
|
|
20240220,153700,14185895200,101700,101700,101700,101700,0
|
|
20240220,153600,14185895200,101700,101700,101700,101700,0
|
|
20240220,153500,14185895200,101700,101700,101700,101700,0
|
|
20240220,153400,14185895200,101700,101700,101700,101700,0
|
|
20240220,153300,14185895200,101700,101700,101700,101700,0
|
|
20240220,153200,14185895200,101700,101700,101700,101700,0
|
|
20240220,153100,14185895200,101700,101700,101700,101700,0
|
|
20240220,153000,14185895200,101700,101700,101700,101700,4535
|
|
20240220,152900,13724685700,102200,102200,102200,102200,0
|
|
20240220,152800,13724685700,102200,102200,102200,102200,0
|
|
20240220,152700,13724685700,102200,102200,102200,102200,0
|
|
20240220,152600,13724685700,102200,102200,102200,102200,0
|
|
20240220,152500,13724685700,102200,102200,102200,102200,0
|
|
20240220,152400,13724685700,102200,102200,102200,102200,0
|
|
20240220,152300,13724685700,102200,102200,102200,102200,0
|
|
20240220,152200,13724685700,102200,102200,102200,102200,0
|
|
20240220,152100,13724685700,102200,102200,102200,102200,0
|
|
20240220,152000,13724685700,102200,102200,102200,102200,0
|
|
20240220,151900,13724685700,102200,102100,102300,102000,146
|
|
20240220,151800,13709780200,102100,102100,102300,102000,200
|
|
20240220,151700,13689344000,102000,102100,102500,101900,2018
|
|
20240220,151600,13483002700,102000,101800,102300,101800,2545
|
|
20240220,151500,13222906300,102100,101600,102400,101600,3898
|
|
20240220,151400,12825050200,101500,101500,101600,101400,1165
|
|
20240220,151300,12706770400,101400,101300,101400,101300,1250
|
|
20240220,151200,12580062700,101300,101500,101500,101300,883
|
|
20240220,151100,12490524800,101400,101400,101500,101400,901
|
|
20240220,151000,12399161500,101500,101500,101500,101400,82
|
|
20240220,150900,12390840800,101500,101400,101500,101400,63
|
|
20240220,150800,12384447800,101400,101500,101500,101400,240
|
|
20240220,150700,12360091000,101400,101500,101500,101400,541
|
|
20240220,150600,12305230500,101400,101400,101500,101400,183
|
|
20240220,150500,12286670600,101400,101400,101500,101400,73
|
|
20240220,150400,12279267000,101400,101400,101500,101400,62
|
|
20240220,150300,12272977600,101400,101400,101500,101400,131
|
|
20240220,150200,12259692000,101400,101500,101500,101400,1630
|
|
20240220,150100,12094259700,101500,101400,101500,101400,316
|
|
20240220,150000,12062196200,101400,101400,101500,101400,416
|
|
20240220,145900,12019982500,101500,101400,101500,101400,130
|
|
20240220,145800,12006792200,101400,101400,101500,101400,39
|
|
20240220,145700,12002837300,101400,101400,101500,101400,45
|
|
20240220,145600,11998271300,101400,101400,101500,101400,396
|
|
20240220,145500,11958115600,101400,101500,101500,101400,26
|
|
20240220,145400,11955479100,101500,101400,101500,101400,160
|
|
20240220,145300,11939240200,101400,101400,101400,101400,171
|
|
20240220,145200,11921900800,101500,101400,101500,101400,76
|
|
20240220,145100,11914187300,101400,101400,101400,101300,567
|
|
20240220,145000,11856693600,101400,101300,101400,101300,98
|
|
20240220,144900,11846765600,101400,101300,101400,101300,191
|
|
20240220,144800,11827410400,101400,101300,101400,101300,140
|
|
20240220,144700,11813228100,101300,101300,101300,101300,245
|
|
20240220,144600,11788409600,101300,101300,101400,101200,631
|
|
20240220,144500,11724489800,101300,101300,101300,101200,753
|
|
20240220,144400,11648211200,101300,101400,101400,101300,55
|
|
20240220,144300,11642639500,101400,101400,101400,101400,11
|
|
20240220,144200,11641524100,101400,101300,101400,101300,499
|
|
20240220,144100,11590971800,101300,101300,101400,101300,72
|
|
20240220,144000,11583678100,101300,101300,101300,101300,69
|
|
20240220,143900,11576688400,101300,101400,101400,101300,92
|
|
20240220,143800,11567362200,101400,101400,101400,101300,19
|
|
20240220,143700,11565435800,101400,101400,101400,101400,176
|
|
20240220,143600,11547589400,101400,101500,101500,101400,499
|
|
20240220,143500,11496989800,101500,101400,101500,101400,35
|
|
20240220,143400,11493438700,101400,101400,101400,101400,4
|
|
20240220,143300,11493033100,101400,101500,101500,101400,20
|
|
20240220,143200,11491005000,101500,101400,101500,101400,246
|
|
20240220,143100,11466060500,101400,101400,101400,101400,15
|
|
20240220,143000,11464539500,101400,101400,101400,101400,545
|
|
20240220,142900,11409276500,101300,101400,101400,101300,34
|
|
20240220,142800,11405831200,101300,101300,101300,101300,39
|
|
20240220,142700,11401880500,101300,101400,101400,101300,73
|
|
20240220,142600,11394480000,101400,101400,101400,101400,199
|
|
20240220,142500,11374301400,101500,101400,101500,101400,23
|
|
20240220,142400,11371969000,101500,101400,101500,101400,95
|
|
20240220,142300,11362335900,101400,101400,101400,101400,166
|
|
20240220,142200,11345503500,101400,101400,101500,101400,108
|
|
20240220,142100,11334551100,101400,101400,101500,101400,107
|
|
20240220,142000,11323701000,101400,101400,101400,101400,7
|
|
20240220,141900,11322991200,101400,101400,101400,101400,117
|
|
20240220,141800,11311127400,101500,101400,101500,101400,301
|
|
20240220,141700,11280605700,101400,101400,101400,101400,4
|
|
20240220,141600,11280200100,101400,101500,101500,101300,211
|
|
20240220,141500,11258820800,101300,101300,101500,101300,324
|
|
20240220,141400,11225989000,101400,101500,101500,101300,1791
|
|
20240220,141300,11044508300,101500,101500,101500,101500,11
|
|
20240220,141200,11043391800,101400,101300,101400,101200,1019
|
|
20240220,141100,10940141300,101300,101300,101300,101200,878
|
|
20240220,141000,10851274500,101300,101300,101300,101300,3038
|
|
20240220,140900,10543525100,101300,101500,101500,101300,2158
|
|
20240220,140800,10324702900,101500,101500,101500,101400,102
|
|
20240220,140700,10314354100,101500,101400,101500,101400,159
|
|
20240220,140600,10298217600,101400,101400,101400,101400,18
|
|
20240220,140500,10296392400,101500,101500,101500,101500,146
|
|
20240220,140400,10281573400,101500,101500,101500,101500,361
|
|
20240220,140300,10244931900,101500,101500,101500,101500,147
|
|
20240220,140200,10230011400,101500,101600,101600,101500,130
|
|
20240220,140100,10216816200,101600,101500,101600,101500,27
|
|
20240220,140000,10214073700,101600,101500,101600,101500,494
|
|
20240220,135900,10163927300,101500,101500,101500,101500,1775
|
|
20240220,135800,9983764800,101500,101500,101500,101500,767
|
|
20240220,135700,9905914300,101600,101500,101600,101500,11
|
|
20240220,135600,9904797500,101500,101700,101700,101500,136
|
|
20240220,135500,9890986000,101600,101600,101600,101600,312
|
|
20240220,135400,9859286800,101600,101600,101700,101600,131
|
|
20240220,135300,9845977000,101600,101600,101600,101600,89
|
|
20240220,135200,9836934600,101600,101600,101600,101600,17
|
|
20240220,135100,9835207400,101600,101600,101600,101500,146
|
|
20240220,135000,9820375300,101600,101600,101600,101600,1060
|
|
20240220,134900,9712679300,101700,101700,101700,101700,80
|
|
20240220,134800,9704543300,101700,101700,101800,101700,115
|
|
20240220,134700,9692847700,101800,101800,101800,101800,13
|
|
20240220,134600,9691524300,101700,101700,101700,101700,42
|
|
20240220,134500,9687252900,101700,101700,101800,101700,124
|
|
20240220,134400,9674642000,101600,101700,101700,101600,484
|
|
20240220,134300,9625419300,101700,101800,101800,101700,199
|
|
20240220,134200,9605180500,101800,101800,101800,101800,9
|
|
20240220,134100,9604264300,101800,101800,101800,101800,92
|
|
20240220,134000,9594898700,101900,101800,101900,101800,54
|
|
20240220,133900,9589397900,101800,101700,101800,101700,26
|
|
20240220,133800,9586753100,101700,101800,101800,101700,237
|
|
20240220,133700,9562637000,101700,101700,101800,101700,51
|
|
20240220,133600,9557449800,101700,101800,101900,101700,25
|
|
20240220,133500,9554906600,101800,101800,101800,101800,3
|
|
20240220,133400,9554601200,101700,101700,101700,101700,76
|
|
20240220,133300,9546872000,101700,101700,101700,101700,198
|
|
20240220,133200,9526735400,101700,101700,101700,101700,9
|
|
20240220,133100,9525820100,101700,101700,101700,101700,93
|
|
20240220,133000,9516362000,101700,102000,102000,101700,13
|
|
20240220,132900,9515037900,102000,101900,102000,101900,101
|
|
20240220,132800,9504745800,101800,101800,102000,101800,118
|
|
20240220,132700,9492712200,101700,101700,101700,101700,0
|
|
20240220,132600,9492712200,101700,101800,101800,101700,238
|
|
20240220,132500,9468506900,101800,101900,101900,101800,250
|
|
20240220,132400,9443036700,101900,101900,101900,101900,55
|
|
20240220,132300,9437432200,101900,101900,101900,101900,22
|
|
20240220,132200,9435190400,101900,101900,101900,101800,480
|
|
20240220,132100,9386280600,101800,101700,101800,101700,378
|
|
20240220,132000,9347811600,101700,101700,101700,101700,13
|
|
20240220,131900,9346489500,101700,101800,101800,101700,42
|
|
20240220,131800,9342217400,101800,101800,101800,101800,85
|
|
20240220,131700,9333564400,101800,101700,101800,101700,35
|
|
20240220,131600,9330004400,101700,101600,101700,101600,199
|
|
20240220,131500,9309766600,101600,101600,101600,101600,0
|
|
20240220,131400,9309766600,101600,101600,101600,101600,334
|
|
20240220,131300,9275832200,101600,101600,101600,101600,61
|
|
20240220,131200,9269634600,101600,101500,101600,101500,740
|
|
20240220,131100,9194451600,101600,101600,101600,101600,10
|
|
20240220,131000,9193435600,101600,101700,101700,101600,58
|
|
20240220,130900,9187542100,101700,101600,101700,101600,24
|
|
20240220,130800,9185103600,101600,101600,101600,101600,151
|
|
20240220,130700,9169762000,101600,101600,101600,101600,10
|
|
20240220,130600,9168746000,101600,101500,101600,101500,205
|
|
20240220,130500,9147933100,101500,101500,101600,101500,316
|
|
20240220,130400,9115849100,101500,101500,101500,101500,50
|
|
20240220,130300,9110774100,101500,101600,101600,101500,681
|
|
20240220,130200,9041651900,101600,101600,101600,101600,10
|
|
20240220,130100,9040635900,101500,101600,101600,101500,8
|
|
20240220,130000,9039823800,101600,101700,101700,101600,69
|
|
20240220,125900,9032813100,101700,101700,101700,101700,2
|
|
20240220,125800,9032609700,101700,101700,101700,101700,12
|
|
20240220,125700,9031389300,101700,101700,101700,101700,206
|
|
20240220,125600,9010439100,101700,101600,101700,101600,10
|
|
20240220,125500,9009422600,101700,101700,101700,101700,2
|
|
20240220,125400,9009219200,101700,101600,101700,101600,72
|
|
20240220,125300,9001897400,101600,101500,101600,101500,387
|
|
20240220,125200,8962586700,101500,101500,101600,101500,76
|
|
20240220,125100,8954868800,101500,101600,101600,101500,58
|
|
20240220,125000,8948981000,101500,101600,101600,101500,194
|
|
20240220,124900,8929289200,101600,101600,101600,101400,2464
|
|
20240220,124800,8679222300,101600,101500,101600,101500,742
|
|
20240220,124700,8603861000,101600,101600,101600,101500,1918
|
|
20240220,124600,8409049800,101700,101600,101800,101600,352
|
|
20240220,124500,8373258000,101700,101700,101800,101700,359
|
|
20240220,124400,8336746700,101800,101700,101800,101700,109
|
|
20240220,124300,8325652100,101800,101700,101800,101700,341
|
|
20240220,124200,8290940900,101700,101700,101700,101700,115
|
|
20240220,124100,8279245400,101700,101700,101700,101700,280
|
|
20240220,124000,8250769400,101700,101700,101800,101700,98
|
|
20240220,123900,8240801800,101700,101700,101800,101700,63
|
|
20240220,123800,8234393700,101700,101700,101700,101700,61
|
|
20240220,123700,8228190000,101700,101800,101800,101700,381
|
|
20240220,123600,8189405100,101800,101700,101800,101700,243
|
|
20240220,123500,8164667900,101700,101700,101700,101700,14
|
|
20240220,123400,8163244100,101700,101700,101700,101700,56
|
|
20240220,123300,8157548900,101700,101700,101700,101700,36
|
|
20240220,123200,8153887700,101800,101700,101800,101700,78
|
|
20240220,123100,8145950100,101700,101700,101700,101700,579
|
|
20240220,123000,8087065800,101600,101600,101700,101600,57
|
|
20240220,122900,8081269200,101700,101700,101700,101700,181
|
|
20240220,122800,8062861500,101700,101700,101800,101600,507
|
|
20240220,122700,8011297300,101700,101800,101800,101700,200
|
|
20240220,122600,7990946300,101800,101800,101800,101800,40
|
|
20240220,122500,7986874300,101700,101800,101800,101700,545
|
|
20240220,122400,7931408800,101900,101900,101900,101800,10
|
|
20240220,122300,7930390500,101900,101900,101900,101900,1
|
|
20240220,122200,7930288600,101800,101800,101800,101800,174
|
|
20240220,122100,7912575400,101800,101900,101900,101800,85
|
|
20240220,122000,7903914100,101900,101900,101900,101900,60
|
|
20240220,121900,7897800100,101800,101900,101900,101800,28
|
|
20240220,121800,7894949500,101800,101900,101900,101800,102
|
|
20240220,121700,7884565800,101900,101900,101900,101800,17
|
|
20240220,121600,7882834300,101800,101900,101900,101800,14
|
|
20240220,121500,7881407900,101900,101900,101900,101900,586
|
|
20240220,121400,7821694500,101800,101800,101800,101800,28
|
|
20240220,121300,7818844100,101800,101900,101900,101800,50
|
|
20240220,121200,7813750100,101900,101900,102000,101900,443
|
|
20240220,121100,7768608300,101900,101900,102000,101900,66
|
|
20240220,121000,7761877400,102000,102000,102000,102000,321
|
|
20240220,120900,7729135400,102000,102000,102100,102000,166
|
|
20240220,120800,7712193400,102100,102000,102100,102000,922
|
|
20240220,120700,7618147200,102100,102100,102100,102100,0
|
|
20240220,120600,7618147200,102100,102000,102100,102000,240
|
|
20240220,120500,7593655000,102000,102100,102100,102000,27
|
|
20240220,120400,7590898400,102100,102100,102100,102100,44
|
|
20240220,120300,7586406000,102100,102100,102100,102000,45
|
|
20240220,120200,7581813300,102100,102000,102100,102000,112
|
|
20240220,120100,7570378300,102100,102100,102100,102000,154
|
|
20240220,120000,7554660800,102100,102000,102100,102000,7
|
|
20240220,115900,7553946700,102100,102100,102100,102100,80
|
|
20240220,115800,7545778700,102100,102100,102300,102100,110
|
|
20240220,115700,7534534100,102100,102100,102100,102000,356
|
|
20240220,115600,7498198400,102000,102000,102000,102000,60
|
|
20240220,115500,7492078400,102100,102200,102200,102100,413
|
|
20240220,115400,7449910100,102300,102300,102300,102200,10
|
|
20240220,115300,7448887800,102300,102200,102300,102200,47
|
|
20240220,115200,7444080700,102300,102300,102300,102300,1
|
|
20240220,115100,7443978400,102300,102100,102300,102100,161
|
|
20240220,115000,7427521900,102100,102300,102300,102100,303
|
|
20240220,114900,7396563500,102300,102100,102300,102100,222
|
|
20240220,114800,7373863300,102200,102100,102200,102100,64
|
|
20240220,114700,7367323900,102100,102200,102200,102100,345
|
|
20240220,114600,7332069300,102100,102200,102200,102100,8
|
|
20240220,114500,7331252300,102200,102100,102200,102100,24
|
|
20240220,114400,7328801100,102100,102200,102200,102100,114
|
|
20240220,114300,7317151100,102300,102200,102300,102200,34
|
|
20240220,114200,7313676200,102200,102100,102200,102100,188
|
|
20240220,114100,7294478800,102100,102100,102200,102100,43
|
|
20240220,114000,7290085800,102200,102200,102200,102200,128
|
|
20240220,113900,7277004200,102200,102200,102300,102200,38
|
|
20240220,113800,7273120500,102200,102300,102300,102200,215
|
|
20240220,113700,7251147400,102200,102200,102200,102200,9
|
|
20240220,113600,7250227600,102200,102200,102200,102200,10
|
|
20240220,113500,7249205600,102200,102300,102300,102200,6
|
|
20240220,113400,7248591900,102300,102300,102300,102300,0
|
|
20240220,113300,7248591900,102300,102400,102400,102300,90
|
|
20240220,113200,7239384800,102300,102200,102300,102200,233
|
|
20240220,113100,7215549100,102200,102200,102200,102200,0
|
|
20240220,113000,7215549100,102200,102200,102200,102100,142
|
|
20240220,112900,7201037700,102100,102200,102200,102100,154
|
|
20240220,112800,7185301600,102200,102200,102200,102200,137
|
|
20240220,112700,7171300200,102200,102200,102200,102200,25
|
|
20240220,112600,7168745200,102200,102300,102300,102200,64
|
|
20240220,112500,7162198700,102400,102300,102400,102300,25
|
|
20240220,112400,7159641100,102300,102300,102300,102300,150
|
|
20240220,112300,7144296100,102300,102300,102300,102300,22
|
|
20240220,112200,7142045500,102300,102300,102300,102300,6
|
|
20240220,112100,7141431700,102300,102300,102400,102300,46
|
|
20240220,112000,7136725800,102300,102300,102300,102300,111
|
|
20240220,111900,7125370500,102300,102300,102300,102300,729
|
|
20240220,111800,7050793800,102300,102300,102300,102300,1287
|
|
20240220,111700,6919133700,102300,102200,102300,102200,253
|
|
20240220,111600,6893253300,102200,102200,102200,102200,10
|
|
20240220,111500,6892231300,102200,102200,102200,102200,54
|
|
20240220,111400,6886712500,102200,102300,102300,102200,3
|
|
20240220,111300,6886405800,102200,102300,102300,102200,116
|
|
20240220,111200,6874547600,102300,102300,102300,102300,179
|
|
20240220,111100,6856235900,102300,102200,102300,102200,35
|
|
20240220,111000,6852656900,102300,102200,102400,102200,295
|
|
20240220,110900,6822479400,102200,102200,102200,102200,132
|
|
20240220,110800,6808989000,102200,102300,102300,102200,57
|
|
20240220,110700,6803162600,102300,102400,102400,102300,182
|
|
20240220,110600,6784542500,102300,102200,102400,102200,310
|
|
20240220,110500,6752816300,102200,102200,102300,102100,708
|
|
20240220,110400,6680486500,102200,102300,102300,102200,440
|
|
20240220,110300,6635488800,102300,102400,102400,102300,272
|
|
20240220,110200,6607663100,102400,102600,102600,102400,408
|
|
20240220,110100,6565862400,102600,102700,102700,102600,20
|
|
20240220,110000,6563810300,102600,102600,102600,102600,81
|
|
20240220,105900,6555499700,102600,102600,102600,102500,117
|
|
20240220,105800,6543505100,102600,102600,102600,102600,1
|
|
20240220,105700,6543402500,102500,102600,102600,102500,54
|
|
20240220,105600,6537862200,102600,102600,102600,102600,12
|
|
20240220,105500,6536631000,102600,102600,102600,102600,57
|
|
20240220,105400,6530782800,102600,102600,102600,102600,162
|
|
20240220,105300,6514161600,102700,102800,102800,102700,224
|
|
20240220,105200,6491156300,102700,102800,102800,102700,94
|
|
20240220,105100,6481493200,102800,102900,102900,102800,58
|
|
20240220,105000,6475530700,102900,102800,102900,102800,12
|
|
20240220,104900,6474296000,102800,102900,102900,102800,271
|
|
20240220,104800,6446419600,102900,102900,103000,102900,536
|
|
20240220,104700,6391239200,102800,102800,102800,102800,69
|
|
20240220,104600,6384146000,102900,102900,102900,102900,75
|
|
20240220,104500,6376428500,102900,102900,102900,102900,165
|
|
20240220,104400,6359450000,102700,102800,103000,102700,880
|
|
20240220,104300,6268899800,102800,102800,102900,102800,224
|
|
20240220,104200,6245872200,102800,102800,102800,102800,5
|
|
20240220,104100,6245358200,102900,102900,102900,102800,83
|
|
20240220,104000,6236821900,102900,102900,102900,102900,636
|
|
20240220,103900,6171377500,102900,102900,103000,102900,366
|
|
20240220,103800,6133698900,102900,102900,102900,102900,452
|
|
20240220,103700,6087188100,102900,102900,102900,102900,21
|
|
20240220,103600,6085027200,102900,102800,102900,102700,235
|
|
20240220,103500,6060860200,102800,102900,102900,102800,515
|
|
20240220,103400,6007900600,102900,102700,103000,102700,1246
|
|
20240220,103300,5879692500,102800,102800,102800,102800,0
|
|
20240220,103200,5879692500,102800,102800,102800,102800,317
|
|
20240220,103100,5847104900,102800,102900,102900,102800,30
|
|
20240220,103000,5844020600,102800,102800,102800,102800,57
|
|
20240220,102900,5838161000,102700,102700,102700,102700,11
|
|
20240220,102800,5837031300,102700,102700,102700,102700,0
|
|
20240220,102700,5837031300,102700,102700,102700,102700,56
|
|
20240220,102600,5831280100,102700,102400,102700,102400,1027
|
|
20240220,102500,5726091700,102400,102500,102600,102400,621
|
|
20240220,102400,5662446100,102600,102700,102700,102600,355
|
|
20240220,102300,5626014400,102700,102700,102700,102700,373
|
|
20240220,102200,5587707300,102700,102900,102900,102700,503
|
|
20240220,102100,5536034300,102900,102700,102900,102700,261
|
|
20240220,102000,5509207200,102600,102700,102700,102600,47
|
|
20240220,101900,5504380500,102700,102700,102800,102700,74
|
|
20240220,101800,5496780400,102700,102700,102700,102700,219
|
|
20240220,101700,5474289100,102700,102700,102700,102600,70
|
|
20240220,101600,5467100800,102700,102700,102700,102700,69
|
|
20240220,101500,5460014500,102700,102700,102700,102700,127
|
|
20240220,101400,5446971600,102700,102600,102700,102500,412
|
|
20240220,101300,5404690000,102700,102700,102700,102700,151
|
|
20240220,101200,5389182300,102700,102800,102800,102700,110
|
|
20240220,101100,5377878800,102700,102800,102800,102700,223
|
|
20240220,101000,5354961000,102800,102700,102800,102700,46
|
|
20240220,100900,5350233600,102800,102800,102800,102800,9
|
|
20240220,100800,5349308400,102700,102700,102700,102700,26
|
|
20240220,100700,5346638200,102800,102800,102800,102800,89
|
|
20240220,100600,5337489000,102900,102800,102900,102800,144
|
|
20240220,100500,5322671800,102800,102800,102800,102800,201
|
|
20240220,100400,5302009000,102800,102900,102900,102800,691
|
|
20240220,100300,5230909800,102900,103000,103000,102900,147
|
|
20240220,100200,5215770300,102800,102900,102900,102800,325
|
|
20240220,100100,5182330100,102900,103100,103100,102900,619
|
|
20240220,100000,5118614600,103100,102800,103100,102800,1180
|
|
20240220,095900,4997084200,102900,102800,102900,102800,701
|
|
20240220,095800,4924967200,102800,102600,102900,102500,525
|
|
20240220,095700,4870996300,102500,102600,102800,102500,226
|
|
20240220,095600,4847800700,102600,102500,102600,102500,126
|
|
20240220,095500,4834885600,102500,102600,102600,102400,149
|
|
20240220,095400,4819604700,102400,102400,102400,102400,31
|
|
20240220,095300,4816430300,102300,102500,102500,102300,179
|
|
20240220,095200,4798107400,102700,102900,103000,102700,386
|
|
20240220,095100,4758395600,103000,102800,103000,102700,1265
|
|
20240220,095000,4628246100,102800,102200,102800,102200,1688
|
|
20240220,094900,4455185900,102200,102400,102400,102200,83
|
|
20240220,094800,4446694400,102300,102500,102500,102300,176
|
|
20240220,094700,4428667900,102500,101900,102500,101900,872
|
|
20240220,094600,4339507600,101900,101700,102000,101700,617
|
|
20240220,094500,4276696300,101600,101600,101700,101600,171
|
|
20240220,094400,4259322300,101700,101600,101700,101600,125
|
|
20240220,094300,4246613800,101600,101600,101600,101600,249
|
|
20240220,094200,4221315400,101600,101700,101700,101600,606
|
|
20240220,094100,4159743900,101700,101800,101800,101600,252
|
|
20240220,094000,4134115400,101800,101700,101900,101700,157
|
|
20240220,093900,4118143200,101700,101600,101700,101500,522
|
|
20240220,093800,4065128800,101600,101600,101600,101500,108
|
|
20240220,093700,4054157000,101700,101700,101700,101600,56
|
|
20240220,093600,4048465400,101700,101500,101700,101500,396
|
|
20240220,093500,4008231800,101600,101500,101600,101500,138
|
|
20240220,093400,3994218700,101600,101700,101700,101600,384
|
|
20240220,093300,3955190200,101700,101700,101700,101600,209
|
|
20240220,093200,3933937900,101600,101500,101700,101400,267
|
|
20240220,093100,3906811400,101500,101500,101600,101400,955
|
|
20240220,093000,3809904600,101500,101500,101500,101400,500
|
|
20240220,092900,3759167600,101500,101500,101500,101400,419
|
|
20240220,092800,3716641300,101400,101400,101400,101300,677
|
|
20240220,092700,3648001500,101300,101400,101400,101300,456
|
|
20240220,092600,3601806700,101400,101600,101600,101400,1331
|
|
20240220,092500,3466757300,101600,101700,101700,101500,157
|
|
20240220,092400,3450815400,101500,101900,101900,101500,586
|
|
20240220,092300,3391199100,101900,101400,101900,101400,1237
|
|
20240220,092200,3265474800,101400,101400,101400,101400,772
|
|
20240220,092100,3187194000,101400,101500,101500,101400,321
|
|
20240220,092000,3154622300,101500,101400,101500,101400,393
|
|
20240220,091900,3114760800,101300,101200,101400,101200,660
|
|
20240220,091800,3047888900,101200,101300,101400,101200,1666
|
|
20240220,091700,2879108000,101300,101500,101600,101200,1937
|
|
20240220,091600,2682848300,101600,102000,102000,101500,6652
|
|
20240220,091500,2005971000,102000,102000,102100,102000,1567
|
|
20240220,091400,1846065700,102000,102200,102200,102000,1683
|
|
20240220,091300,1674257200,102200,102300,102300,102100,1895
|
|
20240220,091200,1480596800,102300,102400,102400,102300,281
|
|
20240220,091100,1451830100,102300,102200,102400,102200,1049
|
|
20240220,091000,1344550300,102200,102300,102400,102200,1073
|
|
20240220,090900,1234782200,102200,102200,102300,102200,329
|
|
20240220,090800,1201149900,102300,102300,102300,102200,287
|
|
20240220,090700,1171812300,102400,102200,102400,102200,917
|
|
20240220,090600,1078030700,102200,102100,102400,102000,1212
|
|
20240220,090500,954124700,102100,102400,102400,102000,2030
|
|
20240220,090400,746713500,102400,102500,102500,102300,1412
|
|
20240220,090300,602100200,102500,102700,102800,102500,422
|
|
20240220,090200,558797300,102700,102900,103200,102700,726
|
|
20240220,090100,484145600,102800,103200,103200,102600,519
|
|
20240220,090000,430794400,103200,102700,103200,102400,3574
|