576 lines
33 KiB
CSV
576 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183300,9672843300,103400,103400,103400,103400,2349
|
|
20240220,183200,9672843300,103400,103400,103400,103400,0
|
|
20240220,183100,9672843300,103400,103400,103400,103400,0
|
|
20240220,183000,9672843300,103400,103400,103400,103400,0
|
|
20240220,182900,9672843300,103400,103400,103400,103400,0
|
|
20240220,182800,9672843300,103400,103400,103400,103400,0
|
|
20240220,182700,9672843300,103400,103400,103400,103400,0
|
|
20240220,182600,9672843300,103400,103400,103400,103400,0
|
|
20240220,182500,9672843300,103400,103400,103400,103400,0
|
|
20240220,182400,9672843300,103400,103400,103400,103400,0
|
|
20240220,182300,9672843300,103400,103400,103400,103400,0
|
|
20240220,182200,9672843300,103400,103400,103400,103400,0
|
|
20240220,182100,9672843300,103400,103400,103400,103400,0
|
|
20240220,182000,9672843300,103400,103400,103400,103400,0
|
|
20240220,181900,9672843300,103400,103400,103400,103400,0
|
|
20240220,181800,9672843300,103400,103400,103400,103400,0
|
|
20240220,181700,9672843300,103400,103400,103400,103400,0
|
|
20240220,181600,9672843300,103400,103400,103400,103400,0
|
|
20240220,181500,9672843300,103400,103400,103400,103400,0
|
|
20240220,181400,9672843300,103400,103400,103400,103400,0
|
|
20240220,181300,9672843300,103400,103400,103400,103400,0
|
|
20240220,181200,9672843300,103400,103400,103400,103400,0
|
|
20240220,181100,9672843300,103400,103400,103400,103400,0
|
|
20240220,181000,9672843300,103400,103400,103400,103400,0
|
|
20240220,180900,9672843300,103400,103400,103400,103400,0
|
|
20240220,180800,9672843300,103400,103400,103400,103400,0
|
|
20240220,180700,9672843300,103400,103400,103400,103400,0
|
|
20240220,180600,9672843300,103400,103400,103400,103400,0
|
|
20240220,180500,9672843300,103400,103400,103400,103400,0
|
|
20240220,180400,9672843300,103400,103400,103400,103400,0
|
|
20240220,180300,9672843300,103400,103400,103400,103400,2349
|
|
20240220,180200,9672843300,103400,103400,103400,103400,0
|
|
20240220,180100,9672843300,103400,103400,103400,103400,0
|
|
20240220,180000,9672843300,103400,103400,103400,103400,0
|
|
20240220,175900,9672843300,103400,103400,103400,103400,0
|
|
20240220,175800,9672843300,103400,103400,103400,103400,0
|
|
20240220,175700,9672843300,103400,103400,103400,103400,0
|
|
20240220,175600,9672843300,103400,103400,103400,103400,0
|
|
20240220,175500,9672843300,103400,103400,103400,103400,0
|
|
20240220,175400,9672843300,103400,103400,103400,103400,0
|
|
20240220,175300,9672843300,103400,103400,103400,103400,0
|
|
20240220,175200,9672843300,103400,103400,103400,103400,0
|
|
20240220,175100,9672843300,103400,103400,103400,103400,0
|
|
20240220,175000,9672843300,103400,103400,103400,103400,0
|
|
20240220,174900,9672843300,103400,103400,103400,103400,0
|
|
20240220,174800,9672843300,103400,103400,103400,103400,0
|
|
20240220,174700,9672843300,103400,103400,103400,103400,0
|
|
20240220,174600,9672843300,103400,103400,103400,103400,0
|
|
20240220,174500,9672843300,103400,103400,103400,103400,0
|
|
20240220,174400,9672843300,103400,103400,103400,103400,0
|
|
20240220,174300,9672843300,103400,103400,103400,103400,0
|
|
20240220,174200,9672843300,103400,103400,103400,103400,0
|
|
20240220,174100,9672843300,103400,103400,103400,103400,0
|
|
20240220,174000,9672843300,103400,103400,103400,103400,0
|
|
20240220,173900,9672843300,103400,103400,103400,103400,0
|
|
20240220,173800,9672843300,103400,103400,103400,103400,0
|
|
20240220,173700,9672843300,103400,103400,103400,103400,0
|
|
20240220,173600,9672843300,103400,103400,103400,103400,0
|
|
20240220,173500,9672843300,103400,103400,103400,103400,0
|
|
20240220,173400,9672843300,103400,103400,103400,103400,0
|
|
20240220,173300,9672843300,103400,103400,103400,103400,2349
|
|
20240220,173200,9672843300,103400,103400,103400,103400,0
|
|
20240220,173100,9672843300,103400,103400,103400,103400,0
|
|
20240220,173000,9672843300,103400,103400,103400,103400,0
|
|
20240220,172900,9672843300,103400,103400,103400,103400,0
|
|
20240220,172800,9672843300,103400,103400,103400,103400,0
|
|
20240220,172700,9672843300,103400,103400,103400,103400,0
|
|
20240220,172600,9672843300,103400,103400,103400,103400,0
|
|
20240220,172500,9672843300,103400,103400,103400,103400,0
|
|
20240220,172400,9672843300,103400,103400,103400,103400,0
|
|
20240220,172300,9672843300,103400,103400,103400,103400,0
|
|
20240220,172200,9672843300,103400,103400,103400,103400,0
|
|
20240220,172100,9672843300,103400,103400,103400,103400,0
|
|
20240220,172000,9672843300,103400,103400,103400,103400,0
|
|
20240220,171900,9672843300,103400,103400,103400,103400,0
|
|
20240220,171800,9672843300,103400,103400,103400,103400,0
|
|
20240220,171700,9672843300,103400,103400,103400,103400,0
|
|
20240220,171600,9672843300,103400,103400,103400,103400,0
|
|
20240220,171500,9672843300,103400,103400,103400,103400,0
|
|
20240220,171400,9672843300,103400,103400,103400,103400,0
|
|
20240220,171300,9672843300,103400,103400,103400,103400,0
|
|
20240220,171200,9672843300,103400,103400,103400,103400,0
|
|
20240220,171100,9672843300,103400,103400,103400,103400,0
|
|
20240220,171000,9672843300,103400,103400,103400,103400,0
|
|
20240220,170900,9672843300,103400,103400,103400,103400,0
|
|
20240220,170800,9672843300,103400,103400,103400,103400,0
|
|
20240220,170700,9672843300,103400,103400,103400,103400,0
|
|
20240220,170600,9672843300,103400,103400,103400,103400,0
|
|
20240220,170500,9672843300,103400,103400,103400,103400,0
|
|
20240220,170400,9672843300,103400,103400,103400,103400,0
|
|
20240220,170300,9672843300,103400,103400,103400,103400,2349
|
|
20240220,170200,9672843300,103400,103400,103400,103400,0
|
|
20240220,170100,9672843300,103400,103400,103400,103400,0
|
|
20240220,170000,9672843300,103400,103400,103400,103400,0
|
|
20240220,165900,9672843300,103400,103400,103400,103400,0
|
|
20240220,165800,9672843300,103400,103400,103400,103400,0
|
|
20240220,165700,9672843300,103400,103400,103400,103400,0
|
|
20240220,165600,9672843300,103400,103400,103400,103400,0
|
|
20240220,165500,9672843300,103400,103400,103400,103400,0
|
|
20240220,165400,9672843300,103400,103400,103400,103400,0
|
|
20240220,165300,9672843300,103400,103400,103400,103400,0
|
|
20240220,165200,9672843300,103400,103400,103400,103400,0
|
|
20240220,165100,9672843300,103400,103400,103400,103400,0
|
|
20240220,165000,9672843300,103400,103400,103400,103400,0
|
|
20240220,164900,9672843300,103400,103400,103400,103400,0
|
|
20240220,164800,9672843300,103400,103400,103400,103400,0
|
|
20240220,164700,9672843300,103400,103400,103400,103400,0
|
|
20240220,164600,9672843300,103400,103400,103400,103400,0
|
|
20240220,164500,9672843300,103400,103400,103400,103400,0
|
|
20240220,164400,9672843300,103400,103400,103400,103400,0
|
|
20240220,164300,9672843300,103400,103400,103400,103400,0
|
|
20240220,164200,9672843300,103400,103400,103400,103400,0
|
|
20240220,164100,9672843300,103400,103400,103400,103400,0
|
|
20240220,164000,9672843300,103400,103400,103400,103400,0
|
|
20240220,163900,9672843300,103400,103400,103400,103400,0
|
|
20240220,163800,9672843300,103400,103400,103400,103400,0
|
|
20240220,163700,9672843300,103400,103400,103400,103400,0
|
|
20240220,163600,9672843300,103400,103400,103400,103400,0
|
|
20240220,163500,9672843300,103400,103400,103400,103400,0
|
|
20240220,163400,9672843300,103400,103400,103400,103400,0
|
|
20240220,163300,9672843300,103400,103400,103400,103400,2349
|
|
20240220,163200,9672843300,103400,103400,103400,103400,0
|
|
20240220,163100,9672843300,103400,103400,103400,103400,0
|
|
20240220,163000,9672843300,103400,103400,103400,103400,0
|
|
20240220,162900,9672843300,103400,103400,103400,103400,0
|
|
20240220,162800,9672843300,103400,103400,103400,103400,0
|
|
20240220,162700,9672843300,103400,103400,103400,103400,0
|
|
20240220,162600,9672843300,103400,103400,103400,103400,0
|
|
20240220,162500,9672843300,103400,103400,103400,103400,0
|
|
20240220,162400,9672843300,103400,103400,103400,103400,0
|
|
20240220,162300,9672843300,103400,103400,103400,103400,0
|
|
20240220,162200,9672843300,103400,103400,103400,103400,0
|
|
20240220,162100,9672843300,103400,103400,103400,103400,0
|
|
20240220,162000,9672843300,103400,103400,103400,103400,0
|
|
20240220,161900,9672843300,103400,103400,103400,103400,0
|
|
20240220,161800,9672843300,103400,103400,103400,103400,0
|
|
20240220,161700,9672843300,103400,103400,103400,103400,0
|
|
20240220,161600,9672843300,103400,103400,103400,103400,0
|
|
20240220,161500,9672843300,103400,103400,103400,103400,0
|
|
20240220,161400,9672843300,103400,103400,103400,103400,0
|
|
20240220,161300,9672843300,103400,103400,103400,103400,0
|
|
20240220,161200,9672843300,103400,103400,103400,103400,0
|
|
20240220,161100,9672843300,103400,103400,103400,103400,0
|
|
20240220,161000,9672843300,103400,103400,103400,103400,0
|
|
20240220,160900,9672843300,103400,103400,103400,103400,0
|
|
20240220,160800,9672843300,103400,103400,103400,103400,0
|
|
20240220,160700,9672843300,103400,103400,103400,103400,0
|
|
20240220,160600,9672843300,103400,103400,103400,103400,0
|
|
20240220,160500,9672843300,103400,103400,103400,103400,0
|
|
20240220,160400,9672843300,103400,103400,103400,103400,0
|
|
20240220,160300,9672843300,103400,103400,103400,103400,2349
|
|
20240220,160200,9672843300,103400,103400,103400,103400,0
|
|
20240220,160100,9672843300,103400,103400,103400,103400,0
|
|
20240220,160000,9672843300,103400,103400,103400,103400,0
|
|
20240220,155900,9672843300,103400,103400,103400,103400,0
|
|
20240220,155800,9672843300,103400,103400,103400,103400,0
|
|
20240220,155700,9672843300,103400,103400,103400,103400,0
|
|
20240220,155600,9672843300,103400,103400,103400,103400,0
|
|
20240220,155500,9672843300,103400,103400,103400,103400,0
|
|
20240220,155400,9672843300,103400,103400,103400,103400,0
|
|
20240220,155300,9672843300,103400,103400,103400,103400,0
|
|
20240220,155200,9672843300,103400,103400,103400,103400,0
|
|
20240220,155100,9672843300,103400,103400,103400,103400,0
|
|
20240220,155000,9672843300,103400,103400,103400,103400,0
|
|
20240220,154900,9672843300,103400,103400,103400,103400,0
|
|
20240220,154800,9672843300,103400,103400,103400,103400,0
|
|
20240220,154700,9672843300,103400,103400,103400,103400,0
|
|
20240220,154600,9672843300,103400,103400,103400,103400,0
|
|
20240220,154500,9672843300,103400,103400,103400,103400,0
|
|
20240220,154400,9672843300,103400,103400,103400,103400,0
|
|
20240220,154300,9672843300,103400,103400,103400,103400,0
|
|
20240220,154200,9672843300,103400,103400,103400,103400,0
|
|
20240220,154100,9672843300,103400,103400,103400,103400,0
|
|
20240220,154000,9672843300,103400,103400,103400,103400,0
|
|
20240220,153900,9672843300,103400,103400,103400,103400,0
|
|
20240220,153800,9672843300,103400,103400,103400,103400,0
|
|
20240220,153700,9672843300,103400,103400,103400,103400,0
|
|
20240220,153600,9672843300,103400,103400,103400,103400,0
|
|
20240220,153500,9672843300,103400,103400,103400,103400,0
|
|
20240220,153400,9672843300,103400,103400,103400,103400,0
|
|
20240220,153300,9672843300,103400,103400,103400,103400,2349
|
|
20240220,153200,9672843300,103400,103400,103400,103400,0
|
|
20240220,153100,9672843300,103400,103400,103400,103400,0
|
|
20240220,153000,9672843300,103400,103400,103400,103400,2349
|
|
20240220,152900,9429956700,103500,103500,103500,103500,0
|
|
20240220,152800,9429956700,103500,103500,103500,103500,0
|
|
20240220,152700,9429956700,103500,103500,103500,103500,0
|
|
20240220,152600,9429956700,103500,103500,103500,103500,0
|
|
20240220,152500,9429956700,103500,103500,103500,103500,0
|
|
20240220,152400,9429956700,103500,103500,103500,103500,0
|
|
20240220,152300,9429956700,103500,103500,103500,103500,0
|
|
20240220,152200,9429956700,103500,103500,103500,103500,0
|
|
20240220,152100,9429956700,103500,103500,103500,103500,0
|
|
20240220,152000,9429956700,103500,103500,103500,103500,0
|
|
20240220,151900,9429956700,103500,103700,103800,103200,520
|
|
20240220,151800,9376098800,103800,103800,103800,103700,161
|
|
20240220,151700,9359393900,103800,103900,103900,103700,443
|
|
20240220,151600,9313396400,103900,103800,103900,103800,826
|
|
20240220,151500,9227600900,103800,103900,103900,103800,273
|
|
20240220,151400,9199256500,103800,103800,103900,103800,353
|
|
20240220,151300,9162602100,103800,103800,103900,103800,391
|
|
20240220,151200,9122004600,103800,104100,104100,103800,468
|
|
20240220,151100,9073323400,104200,104200,104200,104100,455
|
|
20240220,151000,9025914300,104200,104300,104300,104100,527
|
|
20240220,150900,8970988600,104400,104300,104400,104200,516
|
|
20240220,150800,8917156400,104300,104200,104400,104200,486
|
|
20240220,150700,8866462900,104200,104300,104400,104200,583
|
|
20240220,150600,8805655000,104300,104300,104400,104100,557
|
|
20240220,150500,8747571300,104100,104100,104400,104100,1007
|
|
20240220,150400,8642645500,104200,104100,104200,104100,463
|
|
20240220,150300,8594412100,104200,104100,104200,104000,559
|
|
20240220,150200,8536242800,104000,104000,104000,103900,516
|
|
20240220,150100,8482595100,104000,103900,104000,103800,473
|
|
20240220,150000,8433438900,103800,103800,104100,103800,257
|
|
20240220,145900,8406721200,103800,104000,104100,103800,289
|
|
20240220,145800,8376683600,103900,104000,104100,103700,589
|
|
20240220,145700,8315466700,104000,103900,104100,103900,283
|
|
20240220,145600,8286039300,103900,104100,104100,103900,331
|
|
20240220,145500,8251609100,104100,103800,104100,103800,395
|
|
20240220,145400,8210552200,103900,103900,103900,103800,222
|
|
20240220,145300,8187495200,103900,103800,103900,103800,322
|
|
20240220,145200,8154051000,103800,103900,103900,103800,239
|
|
20240220,145100,8129234600,103800,103700,103900,103600,368
|
|
20240220,145000,8091043200,103800,103800,103800,103700,244
|
|
20240220,144900,8065732300,103800,103700,103800,103700,208
|
|
20240220,144800,8044154500,103700,103700,103800,103600,209
|
|
20240220,144700,8022481500,103800,103600,103800,103600,211
|
|
20240220,144600,8000602500,103600,103600,103700,103600,149
|
|
20240220,144500,7985162800,103700,103500,103700,103500,182
|
|
20240220,144400,7966315000,103600,103700,103700,103500,341
|
|
20240220,144300,7930975400,103600,103700,103800,103500,242
|
|
20240220,144200,7905890000,103700,103800,103800,103700,259
|
|
20240220,144100,7879020500,103800,103700,103800,103700,160
|
|
20240220,144000,7862425100,103700,103700,103800,103600,304
|
|
20240220,143900,7830890200,103700,103600,103800,103600,253
|
|
20240220,143800,7804656300,103600,103600,103800,103600,141
|
|
20240220,143700,7790032300,103700,103600,103800,103500,230
|
|
20240220,143600,7766189700,103600,103700,103800,103600,263
|
|
20240220,143500,7738905800,103800,103700,103800,103600,364
|
|
20240220,143400,7701169500,103700,103500,103700,103500,137
|
|
20240220,143300,7686977100,103600,103400,103600,103400,207
|
|
20240220,143200,7665548300,103300,103300,103400,103300,159
|
|
20240220,143100,7649118800,103300,103300,103400,103300,52
|
|
20240220,143000,7643746700,103100,103200,103600,103100,325
|
|
20240220,142900,7610161900,103100,103200,103300,103100,341
|
|
20240220,142800,7574981000,103200,103100,103200,103100,150
|
|
20240220,142700,7559514600,103200,103100,103200,103100,241
|
|
20240220,142600,7534666100,103000,103100,103200,103000,221
|
|
20240220,142500,7511881000,103200,103100,103200,103000,322
|
|
20240220,142400,7478675200,103100,103100,103200,103100,110
|
|
20240220,142300,7467333600,103100,103200,103300,103100,161
|
|
20240220,142200,7450721300,103200,103200,103300,103100,358
|
|
20240220,142100,7413799300,103200,103200,103200,103100,133
|
|
20240220,142000,7400083200,103100,103200,103300,103100,233
|
|
20240220,141900,7376040900,103200,102900,103700,102900,1611
|
|
20240220,141800,7209396700,102900,103000,103000,102900,290
|
|
20240220,141700,7179542500,103000,102900,103000,102900,184
|
|
20240220,141600,7160605800,102900,103000,103000,102900,149
|
|
20240220,141500,7145270700,102900,102900,103000,102900,809
|
|
20240220,141400,7061954400,103000,103000,103000,102800,419
|
|
20240220,141300,7018836800,103000,103000,103000,102900,322
|
|
20240220,141200,6985697700,103000,102900,103000,102900,228
|
|
20240220,141100,6962231300,102900,103000,103100,102900,457
|
|
20240220,141000,6915166700,103100,103100,103100,103000,241
|
|
20240220,140900,6890337500,103100,103000,103100,103000,258
|
|
20240220,140800,6863761000,103000,102900,103100,102900,235
|
|
20240220,140700,6839555700,102900,102600,103100,102600,302
|
|
20240220,140600,6808501500,102600,102500,102900,102500,461
|
|
20240220,140500,6761182500,102600,102500,102600,102500,206
|
|
20240220,140400,6740066100,102500,102400,102500,102400,131
|
|
20240220,140300,6726641600,102400,102200,102400,102200,378
|
|
20240220,140200,6687968500,102300,102200,102300,102200,109
|
|
20240220,140100,6676827000,102300,102200,102300,102200,161
|
|
20240220,140000,6660366700,102200,102200,102300,102200,211
|
|
20240220,135900,6638795600,102300,102300,102300,102200,453
|
|
20240220,135800,6592461600,102200,102300,102300,102200,601
|
|
20240220,135700,6530988300,102300,102200,102400,102200,219
|
|
20240220,135600,6508598000,102200,102200,102500,102000,331
|
|
20240220,135500,6474748400,102200,101800,102300,101800,385
|
|
20240220,135400,6435443700,101800,101900,102000,101800,262
|
|
20240220,135300,6408756600,101900,101500,102000,101500,566
|
|
20240220,135200,6351166800,101500,101700,101700,101400,536
|
|
20240220,135100,6296768400,101700,101800,101900,101700,538
|
|
20240220,135000,6242017500,101900,102200,102200,101900,1516
|
|
20240220,134900,6087368700,102200,102200,102200,102100,843
|
|
20240220,134800,6001231100,102200,102300,102300,102200,167
|
|
20240220,134700,5984162000,102300,102400,102400,102200,551
|
|
20240220,134600,5927793100,102400,102500,102500,102300,161
|
|
20240220,134500,5911312700,102400,102400,102500,102300,114
|
|
20240220,134400,5899640400,102300,102400,102500,102300,377
|
|
20240220,134300,5861037400,102400,102400,102500,102400,85
|
|
20240220,134200,5852331200,102500,102400,102500,102300,324
|
|
20240220,134100,5819161700,102400,102500,102500,102300,305
|
|
20240220,134000,5787929400,102400,102400,102500,102400,153
|
|
20240220,133900,5772258100,102500,102500,102500,102400,72
|
|
20240220,133800,5764883900,102400,102600,102600,102400,265
|
|
20240220,133700,5737714600,102500,102500,102600,102500,200
|
|
20240220,133600,5717213300,102600,102400,102600,102400,97
|
|
20240220,133500,5707268300,102500,102400,102500,102400,356
|
|
20240220,133400,5670786000,102400,102500,102500,102300,182
|
|
20240220,133300,5652150800,102400,102400,102500,102300,134
|
|
20240220,133200,5638428500,102400,102400,102500,102400,61
|
|
20240220,133100,5632180700,102500,102400,102500,102400,131
|
|
20240220,133000,5618763200,102300,102400,102400,102300,201
|
|
20240220,132900,5598184800,102400,102300,102400,102300,55
|
|
20240220,132800,5592556800,102300,102400,102500,102300,212
|
|
20240220,132700,5570851800,102400,102500,102600,102200,551
|
|
20240220,132600,5514408700,102500,102700,102700,102500,146
|
|
20240220,132500,5499430600,102600,102700,102800,102600,403
|
|
20240220,132400,5458052200,102700,102700,102800,102700,185
|
|
20240220,132300,5439047000,102700,102700,102800,102700,348
|
|
20240220,132200,5403293300,102800,102900,102900,102700,808
|
|
20240220,132100,5320264600,102900,102800,102900,102800,238
|
|
20240220,132000,5295780200,102800,102800,102900,102800,239
|
|
20240220,131900,5271195500,102800,102900,102900,102800,85
|
|
20240220,131800,5262454700,102800,103000,103000,102800,281
|
|
20240220,131700,5233545900,103000,103000,103100,102900,126
|
|
20240220,131600,5220565000,103000,103000,103000,102900,226
|
|
20240220,131500,5197292000,103100,103100,103100,103000,102
|
|
20240220,131400,5186783600,103000,103100,103200,103000,70
|
|
20240220,131300,5179572200,103100,103200,103300,103000,85
|
|
20240220,131200,5170805000,103200,103200,103300,103000,287
|
|
20240220,131100,5141219200,103000,103100,103200,103000,208
|
|
20240220,131000,5119783900,103200,103300,103400,103100,147
|
|
20240220,130900,5104610500,103200,103200,103400,103100,281
|
|
20240220,130800,5075614000,103200,103200,103300,103200,69
|
|
20240220,130700,5068491700,103200,103200,103400,103200,165
|
|
20240220,130600,5051458900,103100,103400,103400,103100,1836
|
|
20240220,130500,4862095600,103300,103300,103500,103300,202
|
|
20240220,130400,4841214200,103300,103300,103400,103300,218
|
|
20240220,130300,4818692300,103300,103400,103500,103300,149
|
|
20240220,130200,4803285100,103400,103500,103500,103400,90
|
|
20240220,130100,4793976900,103400,103500,103500,103400,157
|
|
20240220,130000,4777736200,103400,103500,103500,103400,130
|
|
20240220,125900,4764290300,103400,103400,103500,103400,33
|
|
20240220,125800,4760877400,103400,103500,103600,103400,901
|
|
20240220,125700,4667621400,103600,103600,103700,103500,658
|
|
20240220,125600,4599457500,103700,103600,103700,103600,142
|
|
20240220,125500,4584735200,103600,103700,103700,103600,75
|
|
20240220,125400,4576962200,103700,103700,103800,103600,182
|
|
20240220,125300,4558096800,103600,103700,103800,103600,78
|
|
20240220,125200,4550009800,103700,103800,103800,103700,313
|
|
20240220,125100,4517551100,103700,103800,103900,103700,102
|
|
20240220,125000,4506964300,103900,103900,103900,103800,100
|
|
20240220,124900,4496577100,103800,103900,103900,103800,78
|
|
20240220,124800,4488479000,103800,103800,103900,103800,47
|
|
20240220,124700,4483599700,103900,103800,104000,103800,278
|
|
20240220,124600,4454708700,103900,104000,104000,103900,57
|
|
20240220,124500,4448786200,103900,103900,104000,103800,77
|
|
20240220,124400,4440784800,103900,104000,104000,103800,83
|
|
20240220,124300,4432159600,104000,104000,104000,103800,157
|
|
20240220,124200,4415836800,104000,104000,104000,103900,53
|
|
20240220,124100,4410327100,104000,104000,104000,103900,84
|
|
20240220,124000,4401596300,104000,103900,104100,103900,114
|
|
20240220,123900,4389737700,104000,103900,104000,103900,106
|
|
20240220,123800,4378716500,104000,103900,104000,103900,91
|
|
20240220,123700,4369259500,103800,103800,103900,103800,87
|
|
20240220,123600,4360226600,103900,103800,104000,103800,148
|
|
20240220,123500,4344848800,103800,103900,103900,103800,7
|
|
20240220,123400,4344121600,103800,104000,104100,103800,249
|
|
20240220,123300,4318244600,104000,104000,104100,104000,31
|
|
20240220,123200,4315019900,104100,104000,104100,103900,87
|
|
20240220,123100,4305972600,104000,104100,104100,103900,118
|
|
20240220,123000,4293702700,104100,104100,104100,104000,33
|
|
20240220,122900,4290268900,104100,104100,104100,104000,69
|
|
20240220,122800,4283087200,104000,103900,104100,103900,127
|
|
20240220,122700,4269885900,104000,104000,104100,103900,86
|
|
20240220,122600,4260940600,104000,104200,104200,104000,134
|
|
20240220,122500,4247003100,104200,104100,104200,104100,170
|
|
20240220,122400,4229301000,104100,104000,104100,104000,134
|
|
20240220,122300,4215359800,104000,104000,104100,104000,36
|
|
20240220,122200,4211613500,104100,104100,104200,104000,194
|
|
20240220,122100,4191418000,104100,104000,104100,104000,141
|
|
20240220,122000,4176745100,104000,104100,104100,104000,69
|
|
20240220,121900,4169566100,104100,104000,104100,104000,78
|
|
20240220,121800,4161452500,103900,104000,104000,103800,90
|
|
20240220,121700,4152099900,103900,104000,104100,103900,89
|
|
20240220,121600,4142843200,103900,104000,104100,103900,84
|
|
20240220,121500,4134108400,104000,103900,104100,103900,32
|
|
20240220,121400,4130781000,104000,103900,104200,103900,153
|
|
20240220,121300,4114860500,104000,104000,104100,104000,389
|
|
20240220,121200,4074402300,104100,104000,104200,104000,31
|
|
20240220,121100,4071176100,104000,104200,104200,104000,130
|
|
20240220,121000,4057646600,104200,104200,104200,104100,103
|
|
20240220,120900,4046916700,104100,104100,104200,104100,75
|
|
20240220,120800,4039103900,104200,104200,104300,104100,55
|
|
20240220,120700,4033373300,104300,104200,104300,104200,139
|
|
20240220,120600,4018888800,104200,104200,104200,104100,39
|
|
20240220,120500,4014825700,104100,104100,104200,104100,36
|
|
20240220,120400,4011077100,104200,104300,104300,104100,127
|
|
20240220,120300,3997843000,104300,104100,104300,104100,72
|
|
20240220,120200,3990339900,104200,104200,104200,104100,45
|
|
20240220,120100,3985653400,104100,104200,104300,104100,109
|
|
20240220,120000,3974293600,104300,104200,104300,104100,34
|
|
20240220,115900,3970749600,104200,104200,104400,104200,70
|
|
20240220,115800,3963452200,104100,104300,104400,104100,122
|
|
20240220,115700,3950727600,104200,104200,104300,104200,68
|
|
20240220,115600,3943640600,104300,104300,104300,104200,85
|
|
20240220,115500,3934776600,104200,104100,104200,104100,69
|
|
20240220,115400,3927591400,104200,104200,104300,104200,51
|
|
20240220,115300,3922274000,104300,104300,104400,104300,59
|
|
20240220,115200,3916120200,104300,104100,104400,104100,106
|
|
20240220,115100,3905069300,104100,104100,104200,104100,161
|
|
20240220,115000,3888301100,104200,104200,104200,104100,31
|
|
20240220,114900,3885072600,104100,104100,104200,104100,35
|
|
20240220,114800,3881427000,104100,104100,104200,104100,165
|
|
20240220,114700,3864242300,104100,104200,104200,104100,53
|
|
20240220,114600,3858723200,104100,104300,104300,104100,79
|
|
20240220,114500,3850492500,104300,104400,104500,104200,105
|
|
20240220,114400,3839526400,104500,104400,104500,104100,122
|
|
20240220,114300,3826799100,104400,104500,104500,104400,26
|
|
20240220,114200,3824082300,104400,104400,104500,104100,49
|
|
20240220,114100,3818967700,104400,104400,104500,104400,153
|
|
20240220,114000,3802984600,104500,104500,104500,104400,80
|
|
20240220,113900,3794626200,104500,104400,104500,104400,35
|
|
20240220,113800,3790970800,104400,104300,104500,104300,209
|
|
20240220,113700,3769148100,104400,104400,104400,104400,78
|
|
20240220,113600,3761004900,104200,104300,104300,104200,38
|
|
20240220,113500,3757043100,104400,104300,104400,104200,102
|
|
20240220,113400,3746400800,104400,104200,104400,104100,98
|
|
20240220,113300,3736189900,104100,104100,104200,104000,119
|
|
20240220,113200,3723797900,104100,104000,104400,104000,158
|
|
20240220,113100,3707343900,104000,103900,104000,103900,100
|
|
20240220,113000,3696951500,104000,104100,104100,104000,126
|
|
20240220,112900,3683843500,104100,104000,104100,104000,25
|
|
20240220,112800,3681242900,104100,104000,104200,103900,113
|
|
20240220,112700,3669484800,103900,104100,104100,103900,83
|
|
20240220,112600,3660851900,104100,104100,104100,104000,81
|
|
20240220,112500,3652420800,104000,104100,104100,103900,122
|
|
20240220,112400,3639735800,104000,104000,104100,104000,37
|
|
20240220,112300,3635886500,104100,104100,104300,104100,79
|
|
20240220,112200,3627657900,104100,104200,104200,104000,48
|
|
20240220,112100,3622658000,104200,104300,104300,104100,80
|
|
20240220,112000,3614324100,104200,104400,104400,104200,57
|
|
20240220,111900,3608379400,104300,104300,104400,104200,91
|
|
20240220,111800,3598885300,104200,104200,104300,104100,121
|
|
20240220,111700,3586283000,104200,104400,104400,104200,20
|
|
20240220,111600,3584197600,104000,104300,104400,104000,67
|
|
20240220,111500,3577218400,104000,104300,104400,104000,148
|
|
20240220,111400,3561789300,104200,103900,104200,103800,239
|
|
20240220,111300,3536922500,103900,103800,103900,103800,33
|
|
20240220,111200,3533495600,103900,103800,103900,103700,163
|
|
20240220,111100,3516576000,103900,103900,103900,103800,59
|
|
20240220,111000,3510449900,103900,103900,103900,103700,114
|
|
20240220,110900,3498622200,103800,103700,103800,103700,68
|
|
20240220,110800,3491565700,103900,103900,104000,103700,248
|
|
20240220,110700,3465815100,103900,103900,104000,103700,97
|
|
20240220,110600,3455746300,104000,103800,104000,103800,61
|
|
20240220,110500,3449408400,104000,104000,104000,103800,77
|
|
20240220,110400,3441407300,104100,103800,104100,103800,115
|
|
20240220,110300,3429448600,104000,104000,104100,103900,132
|
|
20240220,110200,3415720400,104100,104200,104200,103900,353
|
|
20240220,110100,3379005600,104500,104300,104500,104000,392
|
|
20240220,110000,3338152100,104400,104100,104400,104100,89
|
|
20240220,105900,3328878600,104100,104300,104300,104100,46
|
|
20240220,105800,3324082900,104300,104200,104400,104200,134
|
|
20240220,105700,3310107800,104300,104200,104300,104100,94
|
|
20240220,105600,3300312700,104200,104300,104300,104100,77
|
|
20240220,105500,3292290500,104300,104400,104400,104300,116
|
|
20240220,105400,3280190000,104300,104400,104400,104300,43
|
|
20240220,105300,3275704100,104400,103700,104400,103700,278
|
|
20240220,105200,3246794700,103800,103900,103900,103700,128
|
|
20240220,105100,3233515000,103800,103800,103900,103800,59
|
|
20240220,105000,3227388000,103900,103900,103900,103800,138
|
|
20240220,104900,3213056600,103800,103800,103900,103800,195
|
|
20240220,104800,3192811500,103900,104000,104100,103800,1126
|
|
20240220,104700,3075709500,104100,104100,104200,104000,565
|
|
20240220,104600,3016943300,104200,104100,104200,104000,93
|
|
20240220,104500,3007258700,104000,104100,104200,104000,1244
|
|
20240220,104400,2877874300,104100,104200,104200,104100,101
|
|
20240220,104300,2867355000,104100,104200,104200,104100,90
|
|
20240220,104200,2857980400,104200,104200,104300,104100,320
|
|
20240220,104100,2824651300,104200,104200,104600,104200,82
|
|
20240220,104000,2816098900,104600,104400,104700,104100,547
|
|
20240220,103900,2758963400,104400,104000,104500,103800,2731
|
|
20240220,103800,2474920200,103800,104000,104000,103800,67
|
|
20240220,103700,2467961900,103900,103800,103900,103800,45
|
|
20240220,103600,2463287100,103800,103700,103900,103600,48
|
|
20240220,103500,2458302700,103800,103900,103900,103600,142
|
|
20240220,103400,2443560900,103700,103900,103900,103600,385
|
|
20240220,103300,2403620200,103900,103800,103900,103800,126
|
|
20240220,103200,2390529900,103900,103900,104000,103800,195
|
|
20240220,103100,2370266600,103900,104300,104300,103800,888
|
|
20240220,103000,2277925300,104300,104300,104300,104200,10
|
|
20240220,102900,2276882500,104200,104400,104400,104200,282
|
|
20240220,102800,2247469000,104500,104500,104500,104200,115
|
|
20240220,102700,2235467700,104400,104400,104500,104300,355
|
|
20240220,102600,2198407600,104500,104500,104600,104400,130
|
|
20240220,102500,2184821600,104500,104500,104500,104400,87
|
|
20240220,102400,2175735500,104500,104500,104600,104500,149
|
|
20240220,102300,2160159500,104600,104600,104600,104600,54
|
|
20240220,102200,2154511100,104500,104500,104600,104400,125
|
|
20240220,102100,2141448800,104500,104300,104500,104200,203
|
|
20240220,102000,2120265400,104200,104200,104300,104200,87
|
|
20240220,101900,2111196600,104300,104300,104300,104300,217
|
|
20240220,101800,2088563500,104200,104200,104300,104200,78
|
|
20240220,101700,2080434200,104300,104200,104300,104000,1219
|
|
20240220,101600,1953543400,104200,104200,104300,104200,177
|
|
20240220,101500,1935097000,104300,104400,104500,104300,178
|
|
20240220,101400,1916527600,104400,104400,104400,104300,55
|
|
20240220,101300,1910785700,104400,104400,104500,104300,119
|
|
20240220,101200,1898361200,104300,104500,104600,104300,414
|
|
20240220,101100,1855119300,104600,104600,104600,104500,121
|
|
20240220,101000,1842463000,104600,104600,104600,104500,132
|
|
20240220,100900,1828659100,104600,104600,104600,104500,360
|
|
20240220,100800,1791008100,104700,104900,104900,104700,433
|
|
20240220,100700,1745645200,105000,105000,105000,105000,15
|
|
20240220,100600,1744070200,105000,105100,105100,104800,286
|
|
20240220,100500,1714051700,105100,105100,105100,105100,117
|
|
20240220,100400,1701755000,105100,105000,105100,105000,65
|
|
20240220,100300,1694929500,104900,104800,104900,104800,304
|
|
20240220,100200,1663055200,104900,104900,105000,104800,265
|
|
20240220,100100,1635264500,105000,104900,105000,104800,133
|
|
20240220,100000,1621311100,104900,105100,105100,104900,121
|
|
20240220,095900,1608611800,105100,105000,105100,104900,103
|
|
20240220,095800,1597797800,105000,105000,105100,105000,73
|
|
20240220,095700,1590129700,105100,105000,105100,105000,28
|
|
20240220,095600,1587187500,105300,105300,105300,105200,49
|
|
20240220,095500,1582028900,105300,105200,105300,104800,124
|
|
20240220,095400,1568997900,105300,105000,105300,104800,64
|
|
20240220,095300,1562279000,105400,105400,105500,105000,45
|
|
20240220,095200,1557533300,105500,105200,105500,104900,178
|
|
20240220,095100,1538784600,105400,105500,105500,105000,171
|
|
20240220,095000,1520791900,105500,105300,105600,105100,371
|
|
20240220,094900,1481700700,105400,105200,105500,104900,214
|
|
20240220,094800,1459167200,105000,105000,105300,105000,164
|
|
20240220,094700,1441921400,105200,105200,105300,104900,99
|
|
20240220,094600,1431515300,105200,105000,105200,105000,60
|
|
20240220,094500,1425206000,105000,105100,105200,104700,145
|
|
20240220,094400,1409989800,105100,104500,105100,104500,409
|
|
20240220,094300,1367105000,104600,104700,104700,104200,337
|
|
20240220,094200,1331942500,104700,104600,104800,104500,126
|
|
20240220,094100,1318764300,104700,104800,104800,104500,404
|
|
20240220,094000,1276529500,104700,104600,104700,104500,155
|
|
20240220,093900,1260316900,104500,104700,104700,104500,340
|
|
20240220,093800,1224752200,104700,104800,104900,104500,226
|
|
20240220,093700,1201091400,104800,104800,105000,104800,465
|
|
20240220,093600,1152305600,104700,105100,105100,104600,240
|
|
20240220,093500,1127156500,105000,105200,105200,104900,49
|
|
20240220,093400,1122012300,105200,105300,105300,104900,235
|
|
20240220,093300,1097331600,105300,105200,105300,105100,275
|
|
20240220,093200,1068405800,105100,105300,105400,105000,288
|
|
20240220,093100,1038120700,105400,105500,105500,105300,91
|
|
20240220,093000,1028529500,105500,105700,105700,105300,180
|
|
20240220,092900,1009542000,105700,105400,105700,105400,117
|
|
20240220,092800,997187400,105400,105800,105900,105300,438
|
|
20240220,092700,950996200,105700,105500,105900,105300,187
|
|
20240220,092600,931231600,105500,105600,105700,105500,109
|
|
20240220,092500,919718000,105700,105800,105800,105500,98
|
|
20240220,092400,909369400,105800,105800,105900,105700,267
|
|
20240220,092300,881130600,105800,105700,105800,105700,47
|
|
20240220,092200,876159600,105800,106100,106100,105800,188
|
|
20240220,092100,856247200,106100,106100,106200,106000,143
|
|
20240220,092000,841080000,106200,106000,106200,105900,213
|
|
20240220,091900,818498700,106100,106500,106500,106100,68
|
|
20240220,091800,811270400,106500,106700,106700,106200,208
|
|
20240220,091700,789110100,106700,106700,106700,106600,127
|
|
20240220,091600,775563600,106700,106700,106800,106600,189
|
|
20240220,091500,755397200,106600,106200,106700,106200,129
|
|
20240220,091400,741658300,106700,107000,107000,106200,694
|
|
20240220,091300,667672300,106900,106900,107100,106800,128
|
|
20240220,091200,653987100,106900,107000,107100,106600,603
|
|
20240220,091100,589510300,106700,106200,107000,106200,1474
|
|
20240220,091000,432110500,106100,106300,106300,106000,118
|
|
20240220,090900,419574500,106300,106300,106500,106200,330
|
|
20240220,090800,384498100,106300,106100,106600,106000,29
|
|
20240220,090700,381418900,106400,106400,106400,106000,45
|
|
20240220,090600,376639700,106400,105800,106500,105200,1237
|
|
20240220,090500,245262700,105800,105300,105800,105300,63
|
|
20240220,090400,238622700,105200,105800,105800,105200,292
|
|
20240220,090300,207861200,105800,105500,106000,105500,261
|
|
20240220,090200,180268500,106000,105500,106000,105500,357
|
|
20240220,090100,142581000,105500,105300,105500,104200,603
|
|
20240220,090000,79347000,105200,106000,106000,105200,744
|