669 lines
37 KiB
CSV
669 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,200500,111373504600,67900,67900,67900,67900,0
|
|
20240220,200400,111373504600,67900,67900,67900,67900,0
|
|
20240220,200300,111373504600,67900,67900,67900,67900,0
|
|
20240220,200200,111373504600,67900,67900,67900,67900,0
|
|
20240220,200100,111373504600,67900,67900,67900,67900,0
|
|
20240220,200000,111373504600,67900,67900,67900,67900,0
|
|
20240220,195900,111373504600,67900,67900,67900,67900,0
|
|
20240220,195800,111373504600,67900,67900,67900,67900,0
|
|
20240220,195700,111373504600,67900,67900,67900,67900,0
|
|
20240220,195600,111373504600,67900,67900,67900,67900,0
|
|
20240220,195500,111373504600,67900,67900,67900,67900,0
|
|
20240220,195400,111373504600,67900,67900,67900,67900,0
|
|
20240220,195300,111373504600,67900,67900,67900,67900,0
|
|
20240220,195200,111373504600,67900,67900,67900,67900,0
|
|
20240220,195100,111373504600,67900,67900,67900,67900,0
|
|
20240220,195000,111373504600,67900,67900,67900,67900,0
|
|
20240220,194900,111373504600,67900,67900,67900,67900,0
|
|
20240220,194800,111373504600,67900,67900,67900,67900,0
|
|
20240220,194700,111373504600,67900,67900,67900,67900,0
|
|
20240220,194600,111373504600,67900,67900,67900,67900,0
|
|
20240220,194500,111373504600,67900,67900,67900,67900,0
|
|
20240220,194400,111373504600,67900,67900,67900,67900,0
|
|
20240220,194300,111373504600,67900,67900,67900,67900,0
|
|
20240220,194200,111373504600,67900,67900,67900,67900,0
|
|
20240220,194100,111373504600,67900,67900,67900,67900,0
|
|
20240220,194000,111373504600,67900,67900,67900,67900,0
|
|
20240220,193900,111373504600,67900,67900,67900,67900,0
|
|
20240220,193800,111373504600,67900,67900,67900,67900,0
|
|
20240220,193700,111373504600,67900,67900,67900,67900,0
|
|
20240220,193600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,193500,111373504600,67900,67900,67900,67900,0
|
|
20240220,193400,111373504600,67900,67900,67900,67900,0
|
|
20240220,193300,111373504600,67900,67900,67900,67900,0
|
|
20240220,193200,111373504600,67900,67900,67900,67900,0
|
|
20240220,193100,111373504600,67900,67900,67900,67900,0
|
|
20240220,193000,111373504600,67900,67900,67900,67900,0
|
|
20240220,192900,111373504600,67900,67900,67900,67900,0
|
|
20240220,192800,111373504600,67900,67900,67900,67900,0
|
|
20240220,192700,111373504600,67900,67900,67900,67900,0
|
|
20240220,192600,111373504600,67900,67900,67900,67900,0
|
|
20240220,192500,111373504600,67900,67900,67900,67900,0
|
|
20240220,192400,111373504600,67900,67900,67900,67900,0
|
|
20240220,192300,111373504600,67900,67900,67900,67900,0
|
|
20240220,192200,111373504600,67900,67900,67900,67900,0
|
|
20240220,192100,111373504600,67900,67900,67900,67900,0
|
|
20240220,192000,111373504600,67900,67900,67900,67900,0
|
|
20240220,191900,111373504600,67900,67900,67900,67900,0
|
|
20240220,191800,111373504600,67900,67900,67900,67900,0
|
|
20240220,191700,111373504600,67900,67900,67900,67900,0
|
|
20240220,191600,111373504600,67900,67900,67900,67900,0
|
|
20240220,191500,111373504600,67900,67900,67900,67900,0
|
|
20240220,191400,111373504600,67900,67900,67900,67900,0
|
|
20240220,191300,111373504600,67900,67900,67900,67900,0
|
|
20240220,191200,111373504600,67900,67900,67900,67900,0
|
|
20240220,191100,111373504600,67900,67900,67900,67900,0
|
|
20240220,191000,111373504600,67900,67900,67900,67900,0
|
|
20240220,190900,111373504600,67900,67900,67900,67900,0
|
|
20240220,190800,111373504600,67900,67900,67900,67900,0
|
|
20240220,190700,111373504600,67900,67900,67900,67900,0
|
|
20240220,190600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,190500,111373504600,67900,67900,67900,67900,0
|
|
20240220,190400,111373504600,67900,67900,67900,67900,0
|
|
20240220,190300,111373504600,67900,67900,67900,67900,0
|
|
20240220,190200,111373504600,67900,67900,67900,67900,0
|
|
20240220,190100,111373504600,67900,67900,67900,67900,0
|
|
20240220,190000,111373504600,67900,67900,67900,67900,0
|
|
20240220,185900,111373504600,67900,67900,67900,67900,0
|
|
20240220,185800,111373504600,67900,67900,67900,67900,0
|
|
20240220,185700,111373504600,67900,67900,67900,67900,0
|
|
20240220,185600,111373504600,67900,67900,67900,67900,0
|
|
20240220,185500,111373504600,67900,67900,67900,67900,0
|
|
20240220,185400,111373504600,67900,67900,67900,67900,0
|
|
20240220,185300,111373504600,67900,67900,67900,67900,0
|
|
20240220,185200,111373504600,67900,67900,67900,67900,0
|
|
20240220,185100,111373504600,67900,67900,67900,67900,0
|
|
20240220,185000,111373504600,67900,67900,67900,67900,0
|
|
20240220,184900,111373504600,67900,67900,67900,67900,0
|
|
20240220,184800,111373504600,67900,67900,67900,67900,0
|
|
20240220,184700,111373504600,67900,67900,67900,67900,0
|
|
20240220,184600,111373504600,67900,67900,67900,67900,0
|
|
20240220,184500,111373504600,67900,67900,67900,67900,0
|
|
20240220,184400,111373504600,67900,67900,67900,67900,0
|
|
20240220,184300,111373504600,67900,67900,67900,67900,0
|
|
20240220,184200,111373504600,67900,67900,67900,67900,0
|
|
20240220,184100,111373504600,67900,67900,67900,67900,0
|
|
20240220,184000,111373504600,67900,67900,67900,67900,0
|
|
20240220,183900,111373504600,67900,67900,67900,67900,0
|
|
20240220,183800,111373504600,67900,67900,67900,67900,0
|
|
20240220,183700,111373504600,67900,67900,67900,67900,0
|
|
20240220,183600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,183500,111373504600,67900,67900,67900,67900,0
|
|
20240220,183400,111373504600,67900,67900,67900,67900,0
|
|
20240220,183300,111373504600,67900,67900,67900,67900,0
|
|
20240220,183200,111373504600,67900,67900,67900,67900,0
|
|
20240220,183100,111373504600,67900,67900,67900,67900,0
|
|
20240220,183000,111373504600,67900,67900,67900,67900,0
|
|
20240220,182900,111373504600,67900,67900,67900,67900,0
|
|
20240220,182800,111373504600,67900,67900,67900,67900,0
|
|
20240220,182700,111373504600,67900,67900,67900,67900,0
|
|
20240220,182600,111373504600,67900,67900,67900,67900,0
|
|
20240220,182500,111373504600,67900,67900,67900,67900,0
|
|
20240220,182400,111373504600,67900,67900,67900,67900,0
|
|
20240220,182300,111373504600,67900,67900,67900,67900,0
|
|
20240220,182200,111373504600,67900,67900,67900,67900,0
|
|
20240220,182100,111373504600,67900,67900,67900,67900,0
|
|
20240220,182000,111373504600,67900,67900,67900,67900,0
|
|
20240220,181900,111373504600,67900,67900,67900,67900,0
|
|
20240220,181800,111373504600,67900,67900,67900,67900,0
|
|
20240220,181700,111373504600,67900,67900,67900,67900,0
|
|
20240220,181600,111373504600,67900,67900,67900,67900,0
|
|
20240220,181500,111373504600,67900,67900,67900,67900,0
|
|
20240220,181400,111373504600,67900,67900,67900,67900,0
|
|
20240220,181300,111373504600,67900,67900,67900,67900,0
|
|
20240220,181200,111373504600,67900,67900,67900,67900,0
|
|
20240220,181100,111373504600,67900,67900,67900,67900,0
|
|
20240220,181000,111373504600,67900,67900,67900,67900,0
|
|
20240220,180900,111373504600,67900,67900,67900,67900,0
|
|
20240220,180800,111373504600,67900,67900,67900,67900,0
|
|
20240220,180700,111373504600,67900,67900,67900,67900,0
|
|
20240220,180600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,180500,111373504600,67900,67900,67900,67900,0
|
|
20240220,180400,111373504600,67900,67900,67900,67900,0
|
|
20240220,180300,111373504600,67900,67900,67900,67900,0
|
|
20240220,180200,111373504600,67900,67900,67900,67900,0
|
|
20240220,180100,111373504600,67900,67900,67900,67900,0
|
|
20240220,180000,111373504600,67900,67900,67900,67900,0
|
|
20240220,175900,111373504600,67900,67900,67900,67900,0
|
|
20240220,175800,111373504600,67900,67900,67900,67900,0
|
|
20240220,175700,111373504600,67900,67900,67900,67900,0
|
|
20240220,175600,111373504600,67900,67900,67900,67900,0
|
|
20240220,175500,111373504600,67900,67900,67900,67900,0
|
|
20240220,175400,111373504600,67900,67900,67900,67900,0
|
|
20240220,175300,111373504600,67900,67900,67900,67900,0
|
|
20240220,175200,111373504600,67900,67900,67900,67900,0
|
|
20240220,175100,111373504600,67900,67900,67900,67900,0
|
|
20240220,175000,111373504600,67900,67900,67900,67900,0
|
|
20240220,174900,111373504600,67900,67900,67900,67900,0
|
|
20240220,174800,111373504600,67900,67900,67900,67900,0
|
|
20240220,174700,111373504600,67900,67900,67900,67900,0
|
|
20240220,174600,111373504600,67900,67900,67900,67900,0
|
|
20240220,174500,111373504600,67900,67900,67900,67900,0
|
|
20240220,174400,111373504600,67900,67900,67900,67900,0
|
|
20240220,174300,111373504600,67900,67900,67900,67900,0
|
|
20240220,174200,111373504600,67900,67900,67900,67900,0
|
|
20240220,174100,111373504600,67900,67900,67900,67900,0
|
|
20240220,174000,111373504600,67900,67900,67900,67900,0
|
|
20240220,173900,111373504600,67900,67900,67900,67900,0
|
|
20240220,173800,111373504600,67900,67900,67900,67900,0
|
|
20240220,173700,111373504600,67900,67900,67900,67900,0
|
|
20240220,173600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,173500,111373504600,67900,67900,67900,67900,0
|
|
20240220,173400,111373504600,67900,67900,67900,67900,0
|
|
20240220,173300,111373504600,67900,67900,67900,67900,0
|
|
20240220,173200,111373504600,67900,67900,67900,67900,0
|
|
20240220,173100,111373504600,67900,67900,67900,67900,0
|
|
20240220,173000,111373504600,67900,67900,67900,67900,0
|
|
20240220,172900,111373504600,67900,67900,67900,67900,0
|
|
20240220,172800,111373504600,67900,67900,67900,67900,0
|
|
20240220,172700,111373504600,67900,67900,67900,67900,0
|
|
20240220,172600,111373504600,67900,67900,67900,67900,0
|
|
20240220,172500,111373504600,67900,67900,67900,67900,0
|
|
20240220,172400,111373504600,67900,67900,67900,67900,0
|
|
20240220,172300,111373504600,67900,67900,67900,67900,0
|
|
20240220,172200,111373504600,67900,67900,67900,67900,0
|
|
20240220,172100,111373504600,67900,67900,67900,67900,0
|
|
20240220,172000,111373504600,67900,67900,67900,67900,0
|
|
20240220,171900,111373504600,67900,67900,67900,67900,0
|
|
20240220,171800,111373504600,67900,67900,67900,67900,0
|
|
20240220,171700,111373504600,67900,67900,67900,67900,0
|
|
20240220,171600,111373504600,67900,67900,67900,67900,0
|
|
20240220,171500,111373504600,67900,67900,67900,67900,0
|
|
20240220,171400,111373504600,67900,67900,67900,67900,0
|
|
20240220,171300,111373504600,67900,67900,67900,67900,0
|
|
20240220,171200,111373504600,67900,67900,67900,67900,0
|
|
20240220,171100,111373504600,67900,67900,67900,67900,0
|
|
20240220,171000,111373504600,67900,67900,67900,67900,0
|
|
20240220,170900,111373504600,67900,67900,67900,67900,0
|
|
20240220,170800,111373504600,67900,67900,67900,67900,0
|
|
20240220,170700,111373504600,67900,67900,67900,67900,0
|
|
20240220,170600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,170500,111373504600,67900,67900,67900,67900,0
|
|
20240220,170400,111373504600,67900,67900,67900,67900,0
|
|
20240220,170300,111373504600,67900,67900,67900,67900,0
|
|
20240220,170200,111373504600,67900,67900,67900,67900,0
|
|
20240220,170100,111373504600,67900,67900,67900,67900,0
|
|
20240220,170000,111373504600,67900,67900,67900,67900,0
|
|
20240220,165900,111373504600,67900,67900,67900,67900,0
|
|
20240220,165800,111373504600,67900,67900,67900,67900,0
|
|
20240220,165700,111373504600,67900,67900,67900,67900,0
|
|
20240220,165600,111373504600,67900,67900,67900,67900,0
|
|
20240220,165500,111373504600,67900,67900,67900,67900,0
|
|
20240220,165400,111373504600,67900,67900,67900,67900,0
|
|
20240220,165300,111373504600,67900,67900,67900,67900,0
|
|
20240220,165200,111373504600,67900,67900,67900,67900,0
|
|
20240220,165100,111373504600,67900,67900,67900,67900,0
|
|
20240220,165000,111373504600,67900,67900,67900,67900,0
|
|
20240220,164900,111373504600,67900,67900,67900,67900,0
|
|
20240220,164800,111373504600,67900,67900,67900,67900,0
|
|
20240220,164700,111373504600,67900,67900,67900,67900,0
|
|
20240220,164600,111373504600,67900,67900,67900,67900,0
|
|
20240220,164500,111373504600,67900,67900,67900,67900,0
|
|
20240220,164400,111373504600,67900,67900,67900,67900,0
|
|
20240220,164300,111373504600,67900,67900,67900,67900,0
|
|
20240220,164200,111373504600,67900,67900,67900,67900,0
|
|
20240220,164100,111373504600,67900,67900,67900,67900,0
|
|
20240220,164000,111373504600,67900,67900,67900,67900,0
|
|
20240220,163900,111373504600,67900,67900,67900,67900,0
|
|
20240220,163800,111373504600,67900,67900,67900,67900,0
|
|
20240220,163700,111373504600,67900,67900,67900,67900,0
|
|
20240220,163600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,163500,111373504600,67900,67900,67900,67900,0
|
|
20240220,163400,111373504600,67900,67900,67900,67900,0
|
|
20240220,163300,111373504600,67900,67900,67900,67900,0
|
|
20240220,163200,111373504600,67900,67900,67900,67900,0
|
|
20240220,163100,111373504600,67900,67900,67900,67900,0
|
|
20240220,163000,111373504600,67900,67900,67900,67900,0
|
|
20240220,162900,111373504600,67900,67900,67900,67900,0
|
|
20240220,162800,111373504600,67900,67900,67900,67900,0
|
|
20240220,162700,111373504600,67900,67900,67900,67900,0
|
|
20240220,162600,111373504600,67900,67900,67900,67900,0
|
|
20240220,162500,111373504600,67900,67900,67900,67900,0
|
|
20240220,162400,111373504600,67900,67900,67900,67900,0
|
|
20240220,162300,111373504600,67900,67900,67900,67900,0
|
|
20240220,162200,111373504600,67900,67900,67900,67900,0
|
|
20240220,162100,111373504600,67900,67900,67900,67900,0
|
|
20240220,162000,111373504600,67900,67900,67900,67900,0
|
|
20240220,161900,111373504600,67900,67900,67900,67900,0
|
|
20240220,161800,111373504600,67900,67900,67900,67900,0
|
|
20240220,161700,111373504600,67900,67900,67900,67900,0
|
|
20240220,161600,111373504600,67900,67900,67900,67900,0
|
|
20240220,161500,111373504600,67900,67900,67900,67900,0
|
|
20240220,161400,111373504600,67900,67900,67900,67900,0
|
|
20240220,161300,111373504600,67900,67900,67900,67900,0
|
|
20240220,161200,111373504600,67900,67900,67900,67900,0
|
|
20240220,161100,111373504600,67900,67900,67900,67900,0
|
|
20240220,161000,111373504600,67900,67900,67900,67900,0
|
|
20240220,160900,111373504600,67900,67900,67900,67900,0
|
|
20240220,160800,111373504600,67900,67900,67900,67900,0
|
|
20240220,160700,111373504600,67900,67900,67900,67900,0
|
|
20240220,160600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,160500,111373504600,67900,67900,67900,67900,0
|
|
20240220,160400,111373504600,67900,67900,67900,67900,0
|
|
20240220,160300,111373504600,67900,67900,67900,67900,0
|
|
20240220,160200,111373504600,67900,67900,67900,67900,0
|
|
20240220,160100,111373504600,67900,67900,67900,67900,0
|
|
20240220,160000,111373504600,67900,67900,67900,67900,0
|
|
20240220,155900,111373504600,67900,67900,67900,67900,0
|
|
20240220,155800,111373504600,67900,67900,67900,67900,0
|
|
20240220,155700,111373504600,67900,67900,67900,67900,0
|
|
20240220,155600,111373504600,67900,67900,67900,67900,0
|
|
20240220,155500,111373504600,67900,67900,67900,67900,0
|
|
20240220,155400,111373504600,67900,67900,67900,67900,0
|
|
20240220,155300,111373504600,67900,67900,67900,67900,0
|
|
20240220,155200,111373504600,67900,67900,67900,67900,0
|
|
20240220,155100,111373504600,67900,67900,67900,67900,0
|
|
20240220,155000,111373504600,67900,67900,67900,67900,0
|
|
20240220,154900,111373504600,67900,67900,67900,67900,0
|
|
20240220,154800,111373504600,67900,67900,67900,67900,0
|
|
20240220,154700,111373504600,67900,67900,67900,67900,0
|
|
20240220,154600,111373504600,67900,67900,67900,67900,0
|
|
20240220,154500,111373504600,67900,67900,67900,67900,0
|
|
20240220,154400,111373504600,67900,67900,67900,67900,0
|
|
20240220,154300,111373504600,67900,67900,67900,67900,0
|
|
20240220,154200,111373504600,67900,67900,67900,67900,0
|
|
20240220,154100,111373504600,67900,67900,67900,67900,0
|
|
20240220,154000,111373504600,67900,67900,67900,67900,0
|
|
20240220,153900,111373504600,67900,67900,67900,67900,0
|
|
20240220,153800,111373504600,67900,67900,67900,67900,0
|
|
20240220,153700,111373504600,67900,67900,67900,67900,0
|
|
20240220,153600,111373504600,67900,67900,67900,67900,192960
|
|
20240220,153500,111373504600,67900,67900,67900,67900,0
|
|
20240220,153400,111373504600,67900,67900,67900,67900,0
|
|
20240220,153300,111373504600,67900,67900,67900,67900,0
|
|
20240220,153200,111373504600,67900,67900,67900,67900,0
|
|
20240220,153100,111373504600,67900,67900,67900,67900,0
|
|
20240220,153000,111373504600,67900,67900,67900,67900,192960
|
|
20240220,152900,98271520600,66600,66600,66600,66600,0
|
|
20240220,152800,98271520600,66600,66600,66600,66600,0
|
|
20240220,152700,98271520600,66600,66600,66600,66600,0
|
|
20240220,152600,98271520600,66600,66600,66600,66600,0
|
|
20240220,152500,98271520600,66600,66600,66600,66600,0
|
|
20240220,152400,98271520600,66600,66600,66600,66600,0
|
|
20240220,152300,98271520600,66600,66600,66600,66600,0
|
|
20240220,152200,98271520600,66600,66600,66600,66600,0
|
|
20240220,152100,98271520600,66600,66600,66600,66600,0
|
|
20240220,152000,98271520600,66600,66600,66600,66600,0
|
|
20240220,151900,98271520600,66600,66500,66700,66500,8632
|
|
20240220,151800,97696504000,66500,66500,66500,66400,9155
|
|
20240220,151700,97087708500,66500,66500,66500,66400,4446
|
|
20240220,151600,96792108100,66400,66500,66500,66400,5427
|
|
20240220,151500,96431353500,66500,66400,66500,66400,4061
|
|
20240220,151400,96161481000,66500,66400,66500,66400,6211
|
|
20240220,151300,95748692600,66500,66500,66500,66400,4108
|
|
20240220,151200,95475623500,66500,66500,66500,66400,4023
|
|
20240220,151100,95208146100,66400,66400,66500,66400,4030
|
|
20240220,151000,94940338400,66500,66300,66500,66300,13681
|
|
20240220,150900,94031687500,66400,66300,66400,66300,5547
|
|
20240220,150800,93663589400,66400,66300,66400,66300,1187
|
|
20240220,150700,93584842500,66400,66400,66400,66300,3114
|
|
20240220,150600,93378144900,66400,66300,66500,66300,11269
|
|
20240220,150500,92630307700,66300,66300,66300,66200,2094
|
|
20240220,150400,92491538000,66300,66300,66300,66200,12292
|
|
20240220,150300,91677654800,66300,66200,66300,66200,3533
|
|
20240220,150200,91443694800,66300,66300,66300,66200,4009
|
|
20240220,150100,91178168200,66300,66300,66300,66200,4604
|
|
20240220,150000,90873204900,66200,66400,66400,66200,3219
|
|
20240220,145900,90659956900,66300,66300,66400,66200,5863
|
|
20240220,145800,90271258900,66300,66300,66300,66200,4364
|
|
20240220,145700,89982003500,66200,66100,66400,66000,7685
|
|
20240220,145600,89473443100,66000,66100,66200,66000,3676
|
|
20240220,145500,89230477500,66100,66200,66200,66000,5809
|
|
20240220,145400,88846432800,66200,66200,66300,66100,5052
|
|
20240220,145300,88511987600,66200,66100,66200,66100,4223
|
|
20240220,145200,88232751700,66100,66300,66300,66100,12057
|
|
20240220,145100,87434632100,66200,66200,66300,66200,4344
|
|
20240220,145000,87146802500,66200,66300,66300,66200,4144
|
|
20240220,144900,86872334100,66300,66200,66300,66100,5732
|
|
20240220,144800,86492936200,66200,66100,66200,66000,8345
|
|
20240220,144700,85941016300,66100,66200,66200,66100,3117
|
|
20240220,144600,85734927300,66200,66300,66300,66100,4228
|
|
20240220,144500,85455242100,66200,66200,66300,66200,3880
|
|
20240220,144400,85198333500,66200,66200,66300,66200,5341
|
|
20240220,144300,84844709500,66300,66300,66300,66200,4441
|
|
20240220,144200,84550652300,66200,66200,66300,66200,4030
|
|
20240220,144100,84283803400,66200,66400,66400,66200,4795
|
|
20240220,144000,83965980800,66300,66400,66400,66300,4107
|
|
20240220,143900,83693614000,66300,66400,66400,66300,4107
|
|
20240220,143800,83421243100,66300,66400,66400,66300,3968
|
|
20240220,143700,83158100400,66300,66400,66400,66300,5299
|
|
20240220,143600,82806736700,66300,66400,66500,66300,3635
|
|
20240220,143500,82565608400,66500,66400,66500,66300,10803
|
|
20240220,143400,81848296300,66400,66500,66500,66400,3535
|
|
20240220,143300,81613495000,66500,66500,66500,66400,5730
|
|
20240220,143200,81232624900,66500,66500,66500,66400,2063
|
|
20240220,143100,81095565600,66500,66500,66500,66400,1145
|
|
20240220,143000,81019492300,66500,66200,66500,66200,5673
|
|
20240220,142900,80643152500,66300,66300,66300,66200,1551
|
|
20240220,142800,80540409800,66300,66300,66300,66200,1837
|
|
20240220,142700,80418719300,66200,66200,66300,66200,3468
|
|
20240220,142600,80188910100,66300,66300,66300,66200,1669
|
|
20240220,142500,80078351400,66200,66300,66300,66200,2146
|
|
20240220,142400,79936223100,66300,66200,66300,66200,3633
|
|
20240220,142300,79695637700,66300,66300,66300,66200,1828
|
|
20240220,142200,79574532400,66300,66200,66300,66200,1737
|
|
20240220,142100,79459435300,66300,66100,66300,66100,4027
|
|
20240220,142000,79192879700,66100,66200,66200,66100,3558
|
|
20240220,141900,78957628000,66200,66300,66300,66100,5534
|
|
20240220,141800,78591248600,66300,66300,66300,66200,1651
|
|
20240220,141700,78481876600,66300,66400,66400,66200,7772
|
|
20240220,141600,77966662800,66300,66500,66500,66300,8508
|
|
20240220,141500,77401758900,66500,66400,66500,66300,7395
|
|
20240220,141400,76910719100,66400,66400,66400,66300,1611
|
|
20240220,141300,76803828200,66400,66400,66400,66300,1670
|
|
20240220,141200,76693045100,66400,66300,66400,66300,2226
|
|
20240220,141100,76545350400,66400,66400,66400,66300,1491
|
|
20240220,141000,76446434400,66400,66400,66400,66300,1982
|
|
20240220,140900,76314940200,66400,66400,66400,66300,1599
|
|
20240220,140800,76208850700,66400,66400,66400,66300,1813
|
|
20240220,140700,76088595400,66300,66100,66400,66000,11721
|
|
20240220,140600,75312165700,66100,66100,66100,66000,4296
|
|
20240220,140500,75028266300,66000,66100,66100,66000,2542
|
|
20240220,140400,74860330100,66100,66100,66100,66000,1936
|
|
20240220,140300,74732444100,66000,66000,66100,66000,1952
|
|
20240220,140200,74603509400,66100,66100,66100,66000,2244
|
|
20240220,140100,74455287300,66100,66100,66100,66000,2426
|
|
20240220,140000,74295081000,66100,66100,66100,66000,1775
|
|
20240220,135900,74177841400,66100,66100,66100,66000,2255
|
|
20240220,135800,74028908300,66100,66100,66100,66000,2773
|
|
20240220,135700,73845781400,66100,66100,66100,66000,2731
|
|
20240220,135600,73665439300,66000,66100,66100,66000,2113
|
|
20240220,135500,73525932900,66100,66000,66100,66000,2887
|
|
20240220,135400,73335302500,66100,66000,66100,66000,3809
|
|
20240220,135300,73083833900,66100,66100,66100,66000,1003
|
|
20240220,135200,73017571500,66100,66000,66100,65900,4554
|
|
20240220,135100,72717117400,66000,66000,66000,65900,1036
|
|
20240220,135000,72648807700,66000,66000,66000,65900,1743
|
|
20240220,134900,72533901900,66000,65900,66000,65800,3658
|
|
20240220,134800,72292847900,65800,66000,66000,65800,7696
|
|
20240220,134700,71785675600,66000,66000,66000,65900,2679
|
|
20240220,134600,71609009100,66000,66000,66000,65900,2952
|
|
20240220,134500,71414233200,66000,66000,66000,65900,3226
|
|
20240220,134400,71201412700,66000,66000,66000,65900,3463
|
|
20240220,134300,70972988900,65900,65900,66000,65900,1575
|
|
20240220,134200,70869103500,66000,65900,66000,65800,4301
|
|
20240220,134100,70585565200,65900,65900,65900,65800,2806
|
|
20240220,134000,70400733600,65800,65900,65900,65800,2777
|
|
20240220,133900,70217875700,65900,65900,65900,65800,1445
|
|
20240220,133800,70122730200,65900,65900,65900,65800,1681
|
|
20240220,133700,70012037100,65800,65700,65900,65700,4880
|
|
20240220,133600,69690999200,65700,65700,65800,65700,2884
|
|
20240220,133500,69501456600,65800,65700,65800,65700,3119
|
|
20240220,133400,69296508700,65800,65700,65800,65700,1336
|
|
20240220,133300,69208679700,65800,65500,65800,65500,10281
|
|
20240220,133200,68533812400,65500,65600,65600,65400,4146
|
|
20240220,133100,68262254100,65500,65600,65600,65500,4172
|
|
20240220,133000,67988940600,65500,65500,65600,65500,7260
|
|
20240220,132900,67513328500,65500,65500,65600,65500,2432
|
|
20240220,132800,67354021000,65500,65400,65600,65400,3553
|
|
20240220,132700,67121258800,65500,65400,65500,65300,2835
|
|
20240220,132600,66935865300,65500,65500,65500,65400,2365
|
|
20240220,132500,66781143900,65500,65400,65500,65400,2307
|
|
20240220,132400,66630183400,65500,65300,65600,65300,10059
|
|
20240220,132300,65972401500,65400,65400,65500,65300,3698
|
|
20240220,132200,65730661700,65500,65500,65500,65400,1784
|
|
20240220,132100,65613962200,65400,65500,65500,65300,11861
|
|
20240220,132000,64838680000,65500,65400,65500,65400,3305
|
|
20240220,131900,64622501900,65500,65600,65600,65400,3531
|
|
20240220,131800,64391209600,65500,65700,65700,65500,5207
|
|
20240220,131700,64049720300,65600,65600,65700,65600,3203
|
|
20240220,131600,63839561300,65700,65700,65700,65600,7341
|
|
20240220,131500,63357461800,65800,65500,65900,65500,24865
|
|
20240220,131400,61725507200,65500,65500,65600,65500,5054
|
|
20240220,131300,61394444300,65500,65600,65700,65500,8091
|
|
20240220,131200,60863826400,65700,65800,65800,65600,1950
|
|
20240220,131100,60735800000,65700,65700,65800,65700,1687
|
|
20240220,131000,60624938200,65700,65700,65800,65700,2103
|
|
20240220,130900,60486741600,65800,65800,65900,65700,3814
|
|
20240220,130800,60235908100,65800,65700,65900,65700,5051
|
|
20240220,130700,59903589100,65700,65700,65800,65700,1224
|
|
20240220,130600,59823148800,65700,65800,65900,65700,2820
|
|
20240220,130500,59637733600,65800,65800,65900,65800,2055
|
|
20240220,130400,59502474000,65800,65900,65900,65800,2366
|
|
20240220,130300,59346759400,65800,65900,65900,65800,1235
|
|
20240220,130200,59265459500,65800,65700,65900,65700,4650
|
|
20240220,130100,58959433600,65800,65700,65800,65700,657
|
|
20240220,130000,58916260000,65800,65800,65800,65700,10030
|
|
20240220,125900,58257218900,65800,65800,65900,65700,3881
|
|
20240220,125800,58002013500,65800,65800,65800,65700,4064
|
|
20240220,125700,57734771100,65900,65800,65900,65700,5778
|
|
20240220,125600,57354552400,65700,65800,65800,65700,952
|
|
20240220,125500,57291989600,65900,65800,65900,65800,3780
|
|
20240220,125400,57043241500,65800,65900,65900,65800,1360
|
|
20240220,125300,56953666400,65800,66000,66000,65800,10844
|
|
20240220,125200,56239192100,65900,66200,66200,65900,10001
|
|
20240220,125100,55578970600,66100,66100,66200,66000,1401
|
|
20240220,125000,55486320400,66000,66100,66200,66000,1119
|
|
20240220,124900,55412352700,66100,66000,66200,66000,5952
|
|
20240220,124800,55018963100,66100,66000,66100,66000,787
|
|
20240220,124700,54966986300,66000,66100,66200,66000,2603
|
|
20240220,124600,54794904400,66200,66200,66200,66100,4926
|
|
20240220,124500,54468936200,66200,66300,66400,66200,3284
|
|
20240220,124400,54251229300,66400,66300,66400,66300,1334
|
|
20240220,124300,54162759400,66400,66400,66400,66300,396
|
|
20240220,124200,54136480000,66300,66300,66400,66300,508
|
|
20240220,124100,54102776200,66300,66300,66400,66300,821
|
|
20240220,124000,54048317800,66400,66300,66400,66300,914
|
|
20240220,123900,53987693400,66300,66300,66400,66300,1018
|
|
20240220,123800,53920190000,66300,66300,66400,66300,401
|
|
20240220,123700,53893583200,66400,66300,66400,66300,1129
|
|
20240220,123600,53818703900,66300,66300,66400,66300,1498
|
|
20240220,123500,53719361000,66300,66300,66400,66300,954
|
|
20240220,123400,53656086900,66300,66400,66400,66300,1355
|
|
20240220,123300,53566230400,66400,66400,66400,66300,2678
|
|
20240220,123200,53388654100,66300,66300,66400,66300,999
|
|
20240220,123100,53322367500,66300,66400,66400,66300,1640
|
|
20240220,123000,53213606900,66300,66300,66400,66300,952
|
|
20240220,122900,53150463100,66300,66400,66400,66300,1123
|
|
20240220,122800,53075974500,66300,66300,66400,66300,757
|
|
20240220,122700,53025779300,66400,66400,66400,66300,1234
|
|
20240220,122600,52943937200,66400,66400,66400,66300,1086
|
|
20240220,122500,52871874200,66300,66300,66400,66300,1039
|
|
20240220,122400,52802965800,66300,66300,66400,66300,807
|
|
20240220,122300,52749438600,66300,66400,66400,66300,815
|
|
20240220,122200,52695397100,66400,66400,66400,66300,673
|
|
20240220,122100,52650754600,66400,66400,66500,66300,1417
|
|
20240220,122000,52556672700,66500,66200,66500,66200,10351
|
|
20240220,121900,51870087300,66300,66200,66300,66200,946
|
|
20240220,121800,51807436600,66200,66200,66300,66200,1505
|
|
20240220,121700,51707772800,66200,66300,66300,66200,589
|
|
20240220,121600,51668771100,66200,66200,66300,66200,1193
|
|
20240220,121500,51589763000,66300,66200,66300,66200,834
|
|
20240220,121400,51534519600,66200,66200,66300,66200,1380
|
|
20240220,121300,51443142400,66300,66300,66300,66200,2850
|
|
20240220,121200,51254234500,66300,66400,66400,66300,963
|
|
20240220,121100,51190365400,66300,66400,66400,66300,1489
|
|
20240220,121000,51091637500,66400,66300,66400,66300,1641
|
|
20240220,120900,50982758200,66300,66400,66400,66300,1227
|
|
20240220,120800,50901360600,66400,66400,66500,66300,2662
|
|
20240220,120700,50724575200,66400,66500,66500,66400,1985
|
|
20240220,120600,50592589300,66400,66300,66500,66200,2885
|
|
20240220,120500,50401226900,66300,66200,66300,66200,987
|
|
20240220,120400,50335840700,66200,66300,66300,66200,908
|
|
20240220,120300,50275705300,66200,66300,66300,66200,1158
|
|
20240220,120200,50199018100,66300,66300,66300,66100,1841
|
|
20240220,120100,50077159500,66100,66200,66300,66000,6494
|
|
20240220,120000,49647594100,66100,66100,66200,66100,1018
|
|
20240220,115900,49580300300,66200,66200,66200,66100,1429
|
|
20240220,115800,49485785500,66200,66200,66200,66100,1514
|
|
20240220,115700,49385670200,66100,66200,66200,66100,2897
|
|
20240220,115600,49194149100,66200,66100,66200,66100,1622
|
|
20240220,115500,49086905700,66200,66200,66300,66100,4602
|
|
20240220,115400,48782239100,66300,66200,66300,66200,1571
|
|
20240220,115300,48678207600,66300,66200,66300,66200,2068
|
|
20240220,115200,48541151800,66200,66200,66300,66200,1386
|
|
20240220,115100,48449342100,66200,66200,66300,66200,1362
|
|
20240220,115000,48359142400,66300,66200,66300,66200,1068
|
|
20240220,114900,48288409500,66300,66300,66400,66200,2096
|
|
20240220,114800,48149442500,66300,66300,66300,66200,1956
|
|
20240220,114700,48019824500,66300,66300,66300,66200,1174
|
|
20240220,114600,47942065700,66200,66300,66400,66200,2174
|
|
20240220,114500,47797910500,66300,66300,66400,66300,2615
|
|
20240220,114400,47624506800,66400,66300,66400,66200,3726
|
|
20240220,114300,47377254200,66400,66300,66400,66300,1083
|
|
20240220,114200,47305416600,66400,66300,66400,66300,1365
|
|
20240220,114100,47214877100,66400,66400,66500,66400,2696
|
|
20240220,114000,47035835800,66500,66400,66500,66400,1111
|
|
20240220,113900,46962018200,66400,66500,66500,66400,1214
|
|
20240220,113800,46881320800,66500,66500,66600,66500,1706
|
|
20240220,113700,46767849900,66500,66600,66600,66500,1190
|
|
20240220,113600,46688671800,66600,66600,66600,66500,731
|
|
20240220,113500,46640037300,66500,66400,66600,66400,2689
|
|
20240220,113400,46461272200,66400,66400,66500,66400,739
|
|
20240220,113300,46412174100,66500,66500,66600,66400,2360
|
|
20240220,113200,46255286200,66600,66600,66600,66400,970
|
|
20240220,113100,46190732000,66600,66500,66600,66400,3832
|
|
20240220,113000,45935896700,66400,66400,66500,66400,2073
|
|
20240220,112900,45798223900,66500,66400,66600,66400,4945
|
|
20240220,112800,45469477800,66400,66400,66600,66400,3406
|
|
20240220,112700,45243104400,66500,66500,66600,66400,2193
|
|
20240220,112600,45097220600,66500,66500,66600,66500,1273
|
|
20240220,112500,45012533200,66600,66400,66600,66400,2761
|
|
20240220,112400,44829034200,66400,66500,66500,66400,1402
|
|
20240220,112300,44735889600,66400,66500,66500,66400,1195
|
|
20240220,112200,44656479100,66400,66600,66700,66400,10376
|
|
20240220,112100,43966532500,66700,66700,66800,66600,4904
|
|
20240220,112000,43639367900,66700,66600,66700,66600,1479
|
|
20240220,111900,43540818900,66700,66700,66700,66600,1513
|
|
20240220,111800,43439983600,66600,66700,66700,66600,1809
|
|
20240220,111700,43319452200,66600,66500,66700,66400,4874
|
|
20240220,111600,42995202600,66500,66500,66500,66400,1195
|
|
20240220,111500,42915813900,66500,66500,66500,66400,1837
|
|
20240220,111400,42793790300,66400,66500,66600,66400,5161
|
|
20240220,111300,42450587100,66500,66500,66500,66400,1188
|
|
20240220,111200,42371631100,66500,66400,66600,66300,7890
|
|
20240220,111100,41847326900,66400,66300,66400,66300,2898
|
|
20240220,111000,41655155700,66200,66200,66300,66200,1308
|
|
20240220,110900,41568547700,66200,66400,66400,66200,2707
|
|
20240220,110800,41389274100,66300,66200,66400,66100,3822
|
|
20240220,110700,41135955600,66300,66400,66400,66200,1595
|
|
20240220,110600,41030288000,66300,66200,66400,66200,4201
|
|
20240220,110500,40751766400,66300,66200,66300,66200,1203
|
|
20240220,110400,40672089800,66200,66100,66300,66100,4267
|
|
20240220,110300,40389639600,66200,66100,66200,65900,20777
|
|
20240220,110200,39017013000,66100,66300,66300,66000,6957
|
|
20240220,110100,38556962900,66300,66400,66500,66100,9684
|
|
20240220,110000,37915435400,66500,66300,66500,66300,5089
|
|
20240220,105900,37577489400,66300,66600,66600,66300,5490
|
|
20240220,105800,37213038500,66600,66400,66600,66300,5396
|
|
20240220,105700,36854643500,66400,66300,66400,66300,1970
|
|
20240220,105600,36723981800,66400,66300,66400,66300,2729
|
|
20240220,105500,36543019900,66300,66600,66600,66300,3182
|
|
20240220,105400,36331687600,66600,66600,66600,66400,1290
|
|
20240220,105300,36245888800,66600,66400,66700,66400,10285
|
|
20240220,105200,35562265500,66500,66300,66500,66200,9083
|
|
20240220,105100,34959083100,66300,66300,66400,66200,1974
|
|
20240220,105000,34828182100,66300,66100,66400,66100,3311
|
|
20240220,104900,34608828800,66100,66200,66300,66000,14938
|
|
20240220,104800,33621156000,66200,66400,66400,66200,5507
|
|
20240220,104700,33256306900,66400,66400,66400,66300,2155
|
|
20240220,104600,33113391800,66400,66400,66400,66300,1172
|
|
20240220,104500,33035625000,66400,66200,66500,66200,3901
|
|
20240220,104400,32776715500,66300,66300,66400,66200,2046
|
|
20240220,104300,32641072000,66300,66400,66400,66200,3256
|
|
20240220,104200,32425193400,66400,66300,66400,66300,2010
|
|
20240220,104100,32291878600,66300,66300,66400,66200,5505
|
|
20240220,104000,31926942500,66300,66300,66400,66300,1607
|
|
20240220,103900,31820351000,66400,66400,66500,66300,2111
|
|
20240220,103800,31680214400,66500,66600,66600,66400,2176
|
|
20240220,103700,31535505200,66500,66300,66500,66300,6789
|
|
20240220,103600,31084959500,66300,66400,66500,66300,7002
|
|
20240220,103500,30619918900,66500,66500,66600,66400,8181
|
|
20240220,103400,30075773000,66500,66400,66800,66400,11045
|
|
20240220,103300,29340762800,66400,66700,66700,66400,7613
|
|
20240220,103200,28833983100,66800,66500,66800,66400,6443
|
|
20240220,103100,28404785100,66500,66500,66600,66400,4675
|
|
20240220,103000,28093864100,66500,66600,66700,66500,5895
|
|
20240220,102900,27701326700,66700,66700,66700,66600,1835
|
|
20240220,102800,27579107000,66700,66700,66800,66600,2834
|
|
20240220,102700,27390121900,66700,66900,67000,66700,3292
|
|
20240220,102600,27170142600,66900,66700,67000,66700,13926
|
|
20240220,102500,26239805200,66800,66700,66800,66700,4266
|
|
20240220,102400,25955088000,66800,66900,67000,66700,6021
|
|
20240220,102300,25552997000,66900,67100,67100,66900,4291
|
|
20240220,102200,25265683200,67100,67100,67100,67000,4566
|
|
20240220,102100,24959488500,67100,67100,67200,67100,2113
|
|
20240220,102000,24817680000,67100,67100,67200,67100,1969
|
|
20240220,101900,24685521800,67200,67300,67300,67100,2185
|
|
20240220,101800,24538824100,67200,67200,67300,67200,3050
|
|
20240220,101700,24333716600,67200,67200,67300,67200,1728
|
|
20240220,101600,24217562200,67300,67200,67300,67200,1495
|
|
20240220,101500,24117075500,67200,67300,67400,67100,9777
|
|
20240220,101400,23459860400,67400,67500,67500,67300,3026
|
|
20240220,101300,23255992500,67500,67400,67500,67400,2414
|
|
20240220,101200,23093230200,67400,67500,67500,67400,11144
|
|
20240220,101100,22341521900,67600,67500,67600,67500,4253
|
|
20240220,101000,22054393800,67600,67600,67600,67500,3143
|
|
20240220,100900,21842201800,67600,67600,67700,67600,3648
|
|
20240220,100800,21595590200,67600,67600,67700,67600,2205
|
|
20240220,100700,21446517400,67600,67700,67800,67600,3323
|
|
20240220,100600,21221579400,67700,67700,67800,67700,2771
|
|
20240220,100500,21033960600,67700,67800,67900,67700,2859
|
|
20240220,100400,20840122100,67800,67800,67900,67800,2827
|
|
20240220,100300,20648418600,67800,67900,67900,67800,5125
|
|
20240220,100200,20300610700,67800,67800,67900,67800,2207
|
|
20240220,100100,20150969700,67800,67800,67900,67800,1751
|
|
20240220,100000,20032229600,67800,68000,68100,67800,8352
|
|
20240220,095900,19464616200,68100,68000,68100,68000,2217
|
|
20240220,095800,19313833600,68100,68000,68100,68000,1924
|
|
20240220,095700,19182971300,68100,67900,68100,67900,3235
|
|
20240220,095600,18962987900,67900,67900,68000,67900,1525
|
|
20240220,095500,18859392800,68000,67900,68000,67900,1545
|
|
20240220,095400,18754453600,68000,68000,68100,67900,6534
|
|
20240220,095300,18310252900,68000,68100,68200,68000,4988
|
|
20240220,095200,17970623400,68100,68000,68400,68000,11313
|
|
20240220,095100,17198914400,68100,68300,68300,68000,6850
|
|
20240220,095000,16731935200,68300,68300,68300,68200,1764
|
|
20240220,094900,16611550000,68200,68300,68300,68200,2198
|
|
20240220,094800,16461579100,68200,68300,68300,68200,1647
|
|
20240220,094700,16349174200,68200,68300,68300,68200,1449
|
|
20240220,094600,16250315100,68300,68100,68500,68000,11926
|
|
20240220,094500,15437733900,68000,68100,68100,68000,4479
|
|
20240220,094400,15133136500,68100,68000,68100,68000,2293
|
|
20240220,094300,14977166100,68000,68000,68100,68000,4067
|
|
20240220,094200,14700549800,68100,68000,68100,68000,1708
|
|
20240220,094100,14584372500,68100,68100,68100,68000,4947
|
|
20240220,094000,14247706400,68000,68000,68100,68000,1671
|
|
20240220,093900,14134028200,68000,68100,68200,68000,5164
|
|
20240220,093800,13782422200,68100,68200,68200,68100,3140
|
|
20240220,093700,13568532400,68200,68200,68200,68100,2562
|
|
20240220,093600,13394030400,68200,68200,68300,68100,3849
|
|
20240220,093500,13131647700,68200,68300,68400,68200,8064
|
|
20240220,093400,12580990100,68300,68500,68500,68300,2340
|
|
20240220,093300,12421023800,68400,68500,68500,68400,4220
|
|
20240220,093200,12132276900,68400,68600,68600,68400,1823
|
|
20240220,093100,12007487600,68500,68600,68600,68500,5502
|
|
20240220,093000,11630472600,68600,68600,68600,68500,7677
|
|
20240220,092900,11103916900,68600,68700,68700,68600,2487
|
|
20240220,092800,10933252600,68600,68700,68700,68600,3036
|
|
20240220,092700,10724743600,68600,68600,68700,68500,3374
|
|
20240220,092600,10493383800,68700,68400,68700,68400,4797
|
|
20240220,092500,10164461300,68400,68600,68700,68400,3997
|
|
20240220,092400,9890457400,68700,68400,68700,68400,6340
|
|
20240220,092300,9456262600,68400,68500,68500,68400,1473
|
|
20240220,092200,9355488900,68400,68600,68600,68400,2553
|
|
20240220,092100,9180661700,68500,68600,68600,68500,1254
|
|
20240220,092000,9094687800,68600,68700,68800,68500,6316
|
|
20240220,091900,8661200400,68800,68800,68800,68700,1083
|
|
20240220,091800,8586744800,68800,68700,68800,68600,4817
|
|
20240220,091700,8255837900,68600,68500,68700,68500,927
|
|
20240220,091600,8192248400,68500,68600,68600,68400,7357
|
|
20240220,091500,7688136600,68600,68400,68600,68300,5927
|
|
20240220,091400,7282876000,68400,68400,68400,68300,1527
|
|
20240220,091300,7178504600,68400,68400,68400,68300,1535
|
|
20240220,091200,7073610300,68400,68300,68800,68300,19602
|
|
20240220,091100,5730334400,68400,68300,68400,68300,3283
|
|
20240220,091000,5506024200,68300,68400,68500,68300,4039
|
|
20240220,090900,5229763000,68400,68400,68500,68400,4078
|
|
20240220,090800,4950781400,68400,68600,68600,68400,2834
|
|
20240220,090700,4756703000,68500,68600,68800,68500,5668
|
|
20240220,090600,4367745800,68700,68700,68800,68600,3802
|
|
20240220,090500,4106562300,68800,68400,68800,68400,8422
|
|
20240220,090400,3529298800,68400,68600,68600,68400,3432
|
|
20240220,090300,3294263300,68500,68400,68600,68400,2719
|
|
20240220,090200,3108023900,68500,68500,68600,68400,4309
|
|
20240220,090100,2812880300,68600,69200,69200,68400,6438
|
|
20240220,090000,2370417200,68900,69000,69300,68400,34262
|