647 lines
38 KiB
CSV
647 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,194300,56825567000,110900,110900,110900,110900,0
|
|
20240229,194200,56825567000,110900,110900,110900,110900,0
|
|
20240229,194100,56825567000,110900,110900,110900,110900,0
|
|
20240229,194000,56825567000,110900,110900,110900,110900,0
|
|
20240229,193900,56825567000,110900,110900,110900,110900,0
|
|
20240229,193800,56825567000,110900,110900,110900,110900,0
|
|
20240229,193700,56825567000,110900,110900,110900,110900,0
|
|
20240229,193600,56825567000,110900,110900,110900,110900,0
|
|
20240229,193500,56825567000,110900,110900,110900,110900,0
|
|
20240229,193400,56825567000,110900,110900,110900,110900,0
|
|
20240229,193300,56825567000,110900,110900,110900,110900,0
|
|
20240229,193200,56825567000,110900,110900,110900,110900,0
|
|
20240229,193100,56825567000,110900,110900,110900,110900,0
|
|
20240229,193000,56825567000,110900,110900,110900,110900,0
|
|
20240229,192900,56825567000,110900,110900,110900,110900,0
|
|
20240229,192800,56825567000,110900,110900,110900,110900,0
|
|
20240229,192700,56825567000,110900,110900,110900,110900,0
|
|
20240229,192600,56825567000,110900,110900,110900,110900,0
|
|
20240229,192500,56825567000,110900,110900,110900,110900,0
|
|
20240229,192400,56825567000,110900,110900,110900,110900,0
|
|
20240229,192300,56825567000,110900,110900,110900,110900,0
|
|
20240229,192200,56825567000,110900,110900,110900,110900,0
|
|
20240229,192100,56825567000,110900,110900,110900,110900,0
|
|
20240229,192000,56825567000,110900,110900,110900,110900,0
|
|
20240229,191900,56825567000,110900,110900,110900,110900,0
|
|
20240229,191800,56825567000,110900,110900,110900,110900,0
|
|
20240229,191700,56825567000,110900,110900,110900,110900,0
|
|
20240229,191600,56825567000,110900,110900,110900,110900,0
|
|
20240229,191500,56825567000,110900,110900,110900,110900,0
|
|
20240229,191400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,191300,56825567000,110900,110900,110900,110900,0
|
|
20240229,191200,56825567000,110900,110900,110900,110900,0
|
|
20240229,191100,56825567000,110900,110900,110900,110900,0
|
|
20240229,191000,56825567000,110900,110900,110900,110900,0
|
|
20240229,190900,56825567000,110900,110900,110900,110900,0
|
|
20240229,190800,56825567000,110900,110900,110900,110900,0
|
|
20240229,190700,56825567000,110900,110900,110900,110900,0
|
|
20240229,190600,56825567000,110900,110900,110900,110900,0
|
|
20240229,190500,56825567000,110900,110900,110900,110900,0
|
|
20240229,190400,56825567000,110900,110900,110900,110900,0
|
|
20240229,190300,56825567000,110900,110900,110900,110900,0
|
|
20240229,190200,56825567000,110900,110900,110900,110900,0
|
|
20240229,190100,56825567000,110900,110900,110900,110900,0
|
|
20240229,190000,56825567000,110900,110900,110900,110900,0
|
|
20240229,185900,56825567000,110900,110900,110900,110900,0
|
|
20240229,185800,56825567000,110900,110900,110900,110900,0
|
|
20240229,185700,56825567000,110900,110900,110900,110900,0
|
|
20240229,185600,56825567000,110900,110900,110900,110900,0
|
|
20240229,185500,56825567000,110900,110900,110900,110900,0
|
|
20240229,185400,56825567000,110900,110900,110900,110900,0
|
|
20240229,185300,56825567000,110900,110900,110900,110900,0
|
|
20240229,185200,56825567000,110900,110900,110900,110900,0
|
|
20240229,185100,56825567000,110900,110900,110900,110900,0
|
|
20240229,185000,56825567000,110900,110900,110900,110900,0
|
|
20240229,184900,56825567000,110900,110900,110900,110900,0
|
|
20240229,184800,56825567000,110900,110900,110900,110900,0
|
|
20240229,184700,56825567000,110900,110900,110900,110900,0
|
|
20240229,184600,56825567000,110900,110900,110900,110900,0
|
|
20240229,184500,56825567000,110900,110900,110900,110900,0
|
|
20240229,184400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,184300,56825567000,110900,110900,110900,110900,0
|
|
20240229,184200,56825567000,110900,110900,110900,110900,0
|
|
20240229,184100,56825567000,110900,110900,110900,110900,0
|
|
20240229,184000,56825567000,110900,110900,110900,110900,0
|
|
20240229,183900,56825567000,110900,110900,110900,110900,0
|
|
20240229,183800,56825567000,110900,110900,110900,110900,0
|
|
20240229,183700,56825567000,110900,110900,110900,110900,0
|
|
20240229,183600,56825567000,110900,110900,110900,110900,0
|
|
20240229,183500,56825567000,110900,110900,110900,110900,0
|
|
20240229,183400,56825567000,110900,110900,110900,110900,0
|
|
20240229,183300,56825567000,110900,110900,110900,110900,0
|
|
20240229,183200,56825567000,110900,110900,110900,110900,0
|
|
20240229,183100,56825567000,110900,110900,110900,110900,0
|
|
20240229,183000,56825567000,110900,110900,110900,110900,0
|
|
20240229,182900,56825567000,110900,110900,110900,110900,0
|
|
20240229,182800,56825567000,110900,110900,110900,110900,0
|
|
20240229,182700,56825567000,110900,110900,110900,110900,0
|
|
20240229,182600,56825567000,110900,110900,110900,110900,0
|
|
20240229,182500,56825567000,110900,110900,110900,110900,0
|
|
20240229,182400,56825567000,110900,110900,110900,110900,0
|
|
20240229,182300,56825567000,110900,110900,110900,110900,0
|
|
20240229,182200,56825567000,110900,110900,110900,110900,0
|
|
20240229,182100,56825567000,110900,110900,110900,110900,0
|
|
20240229,182000,56825567000,110900,110900,110900,110900,0
|
|
20240229,181900,56825567000,110900,110900,110900,110900,0
|
|
20240229,181800,56825567000,110900,110900,110900,110900,0
|
|
20240229,181700,56825567000,110900,110900,110900,110900,0
|
|
20240229,181600,56825567000,110900,110900,110900,110900,0
|
|
20240229,181500,56825567000,110900,110900,110900,110900,0
|
|
20240229,181400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,181300,56825567000,110900,110900,110900,110900,0
|
|
20240229,181200,56825567000,110900,110900,110900,110900,0
|
|
20240229,181100,56825567000,110900,110900,110900,110900,0
|
|
20240229,181000,56825567000,110900,110900,110900,110900,0
|
|
20240229,180900,56825567000,110900,110900,110900,110900,0
|
|
20240229,180800,56825567000,110900,110900,110900,110900,0
|
|
20240229,180700,56825567000,110900,110900,110900,110900,0
|
|
20240229,180600,56825567000,110900,110900,110900,110900,0
|
|
20240229,180500,56825567000,110900,110900,110900,110900,0
|
|
20240229,180400,56825567000,110900,110900,110900,110900,0
|
|
20240229,180300,56825567000,110900,110900,110900,110900,0
|
|
20240229,180200,56825567000,110900,110900,110900,110900,0
|
|
20240229,180100,56825567000,110900,110900,110900,110900,0
|
|
20240229,180000,56825567000,110900,110900,110900,110900,0
|
|
20240229,175900,56825567000,110900,110900,110900,110900,0
|
|
20240229,175800,56825567000,110900,110900,110900,110900,0
|
|
20240229,175700,56825567000,110900,110900,110900,110900,0
|
|
20240229,175600,56825567000,110900,110900,110900,110900,0
|
|
20240229,175500,56825567000,110900,110900,110900,110900,0
|
|
20240229,175400,56825567000,110900,110900,110900,110900,0
|
|
20240229,175300,56825567000,110900,110900,110900,110900,0
|
|
20240229,175200,56825567000,110900,110900,110900,110900,0
|
|
20240229,175100,56825567000,110900,110900,110900,110900,0
|
|
20240229,175000,56825567000,110900,110900,110900,110900,0
|
|
20240229,174900,56825567000,110900,110900,110900,110900,0
|
|
20240229,174800,56825567000,110900,110900,110900,110900,0
|
|
20240229,174700,56825567000,110900,110900,110900,110900,0
|
|
20240229,174600,56825567000,110900,110900,110900,110900,0
|
|
20240229,174500,56825567000,110900,110900,110900,110900,0
|
|
20240229,174400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,174300,56825567000,110900,110900,110900,110900,0
|
|
20240229,174200,56825567000,110900,110900,110900,110900,0
|
|
20240229,174100,56825567000,110900,110900,110900,110900,0
|
|
20240229,174000,56825567000,110900,110900,110900,110900,0
|
|
20240229,173900,56825567000,110900,110900,110900,110900,0
|
|
20240229,173800,56825567000,110900,110900,110900,110900,0
|
|
20240229,173700,56825567000,110900,110900,110900,110900,0
|
|
20240229,173600,56825567000,110900,110900,110900,110900,0
|
|
20240229,173500,56825567000,110900,110900,110900,110900,0
|
|
20240229,173400,56825567000,110900,110900,110900,110900,0
|
|
20240229,173300,56825567000,110900,110900,110900,110900,0
|
|
20240229,173200,56825567000,110900,110900,110900,110900,0
|
|
20240229,173100,56825567000,110900,110900,110900,110900,0
|
|
20240229,173000,56825567000,110900,110900,110900,110900,0
|
|
20240229,172900,56825567000,110900,110900,110900,110900,0
|
|
20240229,172800,56825567000,110900,110900,110900,110900,0
|
|
20240229,172700,56825567000,110900,110900,110900,110900,0
|
|
20240229,172600,56825567000,110900,110900,110900,110900,0
|
|
20240229,172500,56825567000,110900,110900,110900,110900,0
|
|
20240229,172400,56825567000,110900,110900,110900,110900,0
|
|
20240229,172300,56825567000,110900,110900,110900,110900,0
|
|
20240229,172200,56825567000,110900,110900,110900,110900,0
|
|
20240229,172100,56825567000,110900,110900,110900,110900,0
|
|
20240229,172000,56825567000,110900,110900,110900,110900,0
|
|
20240229,171900,56825567000,110900,110900,110900,110900,0
|
|
20240229,171800,56825567000,110900,110900,110900,110900,0
|
|
20240229,171700,56825567000,110900,110900,110900,110900,0
|
|
20240229,171600,56825567000,110900,110900,110900,110900,0
|
|
20240229,171500,56825567000,110900,110900,110900,110900,0
|
|
20240229,171400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,171300,56825567000,110900,110900,110900,110900,0
|
|
20240229,171200,56825567000,110900,110900,110900,110900,0
|
|
20240229,171100,56825567000,110900,110900,110900,110900,0
|
|
20240229,171000,56825567000,110900,110900,110900,110900,0
|
|
20240229,170900,56825567000,110900,110900,110900,110900,0
|
|
20240229,170800,56825567000,110900,110900,110900,110900,0
|
|
20240229,170700,56825567000,110900,110900,110900,110900,0
|
|
20240229,170600,56825567000,110900,110900,110900,110900,0
|
|
20240229,170500,56825567000,110900,110900,110900,110900,0
|
|
20240229,170400,56825567000,110900,110900,110900,110900,0
|
|
20240229,170300,56825567000,110900,110900,110900,110900,0
|
|
20240229,170200,56825567000,110900,110900,110900,110900,0
|
|
20240229,170100,56825567000,110900,110900,110900,110900,0
|
|
20240229,170000,56825567000,110900,110900,110900,110900,0
|
|
20240229,165900,56825567000,110900,110900,110900,110900,0
|
|
20240229,165800,56825567000,110900,110900,110900,110900,0
|
|
20240229,165700,56825567000,110900,110900,110900,110900,0
|
|
20240229,165600,56825567000,110900,110900,110900,110900,0
|
|
20240229,165500,56825567000,110900,110900,110900,110900,0
|
|
20240229,165400,56825567000,110900,110900,110900,110900,0
|
|
20240229,165300,56825567000,110900,110900,110900,110900,0
|
|
20240229,165200,56825567000,110900,110900,110900,110900,0
|
|
20240229,165100,56825567000,110900,110900,110900,110900,0
|
|
20240229,165000,56825567000,110900,110900,110900,110900,0
|
|
20240229,164900,56825567000,110900,110900,110900,110900,0
|
|
20240229,164800,56825567000,110900,110900,110900,110900,0
|
|
20240229,164700,56825567000,110900,110900,110900,110900,0
|
|
20240229,164600,56825567000,110900,110900,110900,110900,0
|
|
20240229,164500,56825567000,110900,110900,110900,110900,0
|
|
20240229,164400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,164300,56825567000,110900,110900,110900,110900,0
|
|
20240229,164200,56825567000,110900,110900,110900,110900,0
|
|
20240229,164100,56825567000,110900,110900,110900,110900,0
|
|
20240229,164000,56825567000,110900,110900,110900,110900,0
|
|
20240229,163900,56825567000,110900,110900,110900,110900,0
|
|
20240229,163800,56825567000,110900,110900,110900,110900,0
|
|
20240229,163700,56825567000,110900,110900,110900,110900,0
|
|
20240229,163600,56825567000,110900,110900,110900,110900,0
|
|
20240229,163500,56825567000,110900,110900,110900,110900,0
|
|
20240229,163400,56825567000,110900,110900,110900,110900,0
|
|
20240229,163300,56825567000,110900,110900,110900,110900,0
|
|
20240229,163200,56825567000,110900,110900,110900,110900,0
|
|
20240229,163100,56825567000,110900,110900,110900,110900,0
|
|
20240229,163000,56825567000,110900,110900,110900,110900,0
|
|
20240229,162900,56825567000,110900,110900,110900,110900,0
|
|
20240229,162800,56825567000,110900,110900,110900,110900,0
|
|
20240229,162700,56825567000,110900,110900,110900,110900,0
|
|
20240229,162600,56825567000,110900,110900,110900,110900,0
|
|
20240229,162500,56825567000,110900,110900,110900,110900,0
|
|
20240229,162400,56825567000,110900,110900,110900,110900,0
|
|
20240229,162300,56825567000,110900,110900,110900,110900,0
|
|
20240229,162200,56825567000,110900,110900,110900,110900,0
|
|
20240229,162100,56825567000,110900,110900,110900,110900,0
|
|
20240229,162000,56825567000,110900,110900,110900,110900,0
|
|
20240229,161900,56825567000,110900,110900,110900,110900,0
|
|
20240229,161800,56825567000,110900,110900,110900,110900,0
|
|
20240229,161700,56825567000,110900,110900,110900,110900,0
|
|
20240229,161600,56825567000,110900,110900,110900,110900,0
|
|
20240229,161500,56825567000,110900,110900,110900,110900,0
|
|
20240229,161400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,161300,56825567000,110900,110900,110900,110900,0
|
|
20240229,161200,56825567000,110900,110900,110900,110900,0
|
|
20240229,161100,56825567000,110900,110900,110900,110900,0
|
|
20240229,161000,56825567000,110900,110900,110900,110900,0
|
|
20240229,160900,56825567000,110900,110900,110900,110900,0
|
|
20240229,160800,56825567000,110900,110900,110900,110900,0
|
|
20240229,160700,56825567000,110900,110900,110900,110900,0
|
|
20240229,160600,56825567000,110900,110900,110900,110900,0
|
|
20240229,160500,56825567000,110900,110900,110900,110900,0
|
|
20240229,160400,56825567000,110900,110900,110900,110900,0
|
|
20240229,160300,56825567000,110900,110900,110900,110900,0
|
|
20240229,160200,56825567000,110900,110900,110900,110900,0
|
|
20240229,160100,56825567000,110900,110900,110900,110900,0
|
|
20240229,160000,56825567000,110900,110900,110900,110900,0
|
|
20240229,155900,56825567000,110900,110900,110900,110900,0
|
|
20240229,155800,56825567000,110900,110900,110900,110900,0
|
|
20240229,155700,56825567000,110900,110900,110900,110900,0
|
|
20240229,155600,56825567000,110900,110900,110900,110900,0
|
|
20240229,155500,56825567000,110900,110900,110900,110900,0
|
|
20240229,155400,56825567000,110900,110900,110900,110900,0
|
|
20240229,155300,56825567000,110900,110900,110900,110900,0
|
|
20240229,155200,56825567000,110900,110900,110900,110900,0
|
|
20240229,155100,56825567000,110900,110900,110900,110900,0
|
|
20240229,155000,56825567000,110900,110900,110900,110900,0
|
|
20240229,154900,56825567000,110900,110900,110900,110900,0
|
|
20240229,154800,56825567000,110900,110900,110900,110900,0
|
|
20240229,154700,56825567000,110900,110900,110900,110900,0
|
|
20240229,154600,56825567000,110900,110900,110900,110900,0
|
|
20240229,154500,56825567000,110900,110900,110900,110900,0
|
|
20240229,154400,56825567000,110900,110900,110900,110900,26746
|
|
20240229,154300,56825567000,110900,110900,110900,110900,0
|
|
20240229,154200,56825567000,110900,110900,110900,110900,0
|
|
20240229,154100,56825567000,110900,110900,110900,110900,0
|
|
20240229,154000,56825567000,110900,110900,110900,110900,0
|
|
20240229,153900,56825567000,110900,110900,110900,110900,0
|
|
20240229,153800,56825567000,110900,110900,110900,110900,0
|
|
20240229,153700,56825567000,110900,110900,110900,110900,0
|
|
20240229,153600,56825567000,110900,110900,110900,110900,0
|
|
20240229,153500,56825567000,110900,110900,110900,110900,0
|
|
20240229,153400,56825567000,110900,110900,110900,110900,0
|
|
20240229,153300,56825567000,110900,110900,110900,110900,0
|
|
20240229,153200,56825567000,110900,110900,110900,110900,0
|
|
20240229,153100,56825567000,110900,110900,110900,110900,0
|
|
20240229,153000,56825567000,110900,110900,110900,110900,26746
|
|
20240229,152900,53859435600,111000,111000,111000,111000,0
|
|
20240229,152800,53859435600,111000,111000,111000,111000,0
|
|
20240229,152700,53859435600,111000,111000,111000,111000,0
|
|
20240229,152600,53859435600,111000,111000,111000,111000,0
|
|
20240229,152500,53859435600,111000,111000,111000,111000,0
|
|
20240229,152400,53859435600,111000,111000,111000,111000,0
|
|
20240229,152300,53859435600,111000,111000,111000,111000,0
|
|
20240229,152200,53859435600,111000,111000,111000,111000,0
|
|
20240229,152100,53859435600,111000,111000,111000,111000,0
|
|
20240229,152000,53859435600,111000,111000,111000,111000,0
|
|
20240229,151900,53859435600,111000,111100,111300,110800,3184
|
|
20240229,151800,53506122100,111000,110900,111100,110800,3134
|
|
20240229,151700,53158547500,110900,111000,111000,110800,1634
|
|
20240229,151600,52977420600,110900,110800,110900,110800,2022
|
|
20240229,151500,52753312000,110800,111000,111100,110800,3603
|
|
20240229,151400,52353607200,111000,111100,111100,111000,480
|
|
20240229,151300,52300297300,111100,111100,111300,111100,2290
|
|
20240229,151200,52045810300,111200,111200,111200,111100,1112
|
|
20240229,151100,51922250900,111100,111200,111300,111100,1512
|
|
20240229,151000,51754153300,111200,111400,111400,111200,1302
|
|
20240229,150900,51609253400,111400,111400,111500,111400,989
|
|
20240229,150800,51499078700,111400,111400,111400,111400,864
|
|
20240229,150700,51402829100,111400,111300,111400,111200,1113
|
|
20240229,150600,51278938600,111200,111200,111300,111100,969
|
|
20240229,150500,51171197800,111200,111200,111200,111100,1446
|
|
20240229,150400,51010461000,111300,111400,111500,111200,1362
|
|
20240229,150300,50858792000,111500,111500,111500,111400,221
|
|
20240229,150200,50834163900,111500,111500,111600,111400,524
|
|
20240229,150100,50775756100,111500,111700,111700,111500,1846
|
|
20240229,150000,50569739800,111700,111900,111900,111700,1018
|
|
20240229,145900,50455946400,111800,111600,111800,111600,2300
|
|
20240229,145800,50198973700,111600,111500,111700,111400,1176
|
|
20240229,145700,50067790100,111500,111500,111500,111400,716
|
|
20240229,145600,49987980900,111500,111500,111500,111300,742
|
|
20240229,145500,49905292300,111500,111200,111500,111100,3528
|
|
20240229,145400,49512585500,111200,111200,111300,111200,444
|
|
20240229,145300,49463205900,111300,111300,111300,111200,277
|
|
20240229,145200,49432390900,111200,111300,111400,111200,1543
|
|
20240229,145100,49260699000,111300,111200,111300,111200,570
|
|
20240229,145000,49197311100,111200,111200,111200,111100,673
|
|
20240229,144900,49122477000,111200,111200,111200,111100,1085
|
|
20240229,144800,49001827500,111200,111200,111200,111200,137
|
|
20240229,144700,48986593100,111200,111200,111200,111100,413
|
|
20240229,144600,48940667600,111200,111200,111300,111100,206
|
|
20240229,144500,48917759900,111300,111000,111300,110900,1065
|
|
20240229,144400,48799443300,111000,111000,111000,110900,351
|
|
20240229,144300,48760483300,111000,110900,111100,110900,388
|
|
20240229,144200,48717412300,111000,111000,111000,110900,113
|
|
20240229,144100,48704875600,110900,110900,111000,110800,272
|
|
20240229,144000,48674701400,110900,111100,111100,110900,614
|
|
20240229,143900,48606565800,111100,111100,111300,111100,582
|
|
20240229,143800,48541874200,111100,110900,111100,110900,896
|
|
20240229,143700,48442467200,110800,110700,110800,110600,1290
|
|
20240229,143600,48299613700,110700,110700,110700,110600,562
|
|
20240229,143500,48237412700,110700,110600,110700,110500,1578
|
|
20240229,143400,48062885200,110600,110600,110600,110500,516
|
|
20240229,143300,48005849000,110500,110600,110600,110500,495
|
|
20240229,143200,47951134700,110600,110500,110600,110500,600
|
|
20240229,143100,47884824400,110500,110500,110500,110400,1074
|
|
20240229,143000,47766170900,110400,110400,110500,110400,810
|
|
20240229,142900,47676708800,110500,110600,110600,110500,1124
|
|
20240229,142800,47552490200,110600,110500,110600,110400,1835
|
|
20240229,142700,47349863500,110500,110500,110600,110500,3049
|
|
20240229,142600,47012918700,110600,110700,110700,110500,4404
|
|
20240229,142500,46526033400,110700,110700,110800,110600,1464
|
|
20240229,142400,46363968900,110700,110800,110800,110700,660
|
|
20240229,142300,46290873100,110700,110800,110900,110700,791
|
|
20240229,142200,46203292100,110800,110900,110900,110700,626
|
|
20240229,142100,46133944100,110900,110800,110900,110800,1050
|
|
20240229,142000,46017600600,110900,110800,110900,110800,740
|
|
20240229,141900,45935597300,110900,110800,110900,110700,223
|
|
20240229,141800,45910893800,110800,110700,110800,110600,1376
|
|
20240229,141700,45758578600,110700,110700,110800,110600,1501
|
|
20240229,141600,45592457200,110700,111000,111000,110700,2871
|
|
20240229,141500,45274319900,111000,111100,111200,111000,2728
|
|
20240229,141400,44971439700,111100,111100,111200,111100,543
|
|
20240229,141300,44911102900,111100,111100,111200,111000,478
|
|
20240229,141200,44858002800,111100,111100,111200,111000,4877
|
|
20240229,141100,44316590600,111100,111000,111100,111000,1465
|
|
20240229,141000,44153845400,111000,111100,111200,111000,1795
|
|
20240229,140900,43954471300,111100,111200,111200,111100,1786
|
|
20240229,140800,43756035700,111200,111400,111400,111200,2296
|
|
20240229,140700,43500629200,111400,111400,111400,111300,151
|
|
20240229,140600,43483820700,111400,111500,111500,111300,719
|
|
20240229,140500,43403735700,111400,111400,111500,111300,321
|
|
20240229,140400,43367985800,111400,111400,111400,111400,242
|
|
20240229,140300,43341027000,111500,111400,111500,111400,177
|
|
20240229,140200,43321301300,111400,111300,111500,111300,172
|
|
20240229,140100,43302142000,111300,111400,111500,111300,710
|
|
20240229,140000,43223074300,111400,111400,111500,111400,310
|
|
20240229,135900,43188519100,111400,111500,111500,111400,201
|
|
20240229,135800,43166125800,111500,111400,111500,111400,440
|
|
20240229,135700,43117107800,111500,111400,111500,111400,640
|
|
20240229,135600,43045775800,111500,111600,111600,111400,206
|
|
20240229,135500,43022808800,111600,111300,111600,111300,442
|
|
20240229,135400,42973569500,111400,111600,111600,111300,1229
|
|
20240229,135300,42836574500,111600,111600,111700,111600,218
|
|
20240229,135200,42812238500,111600,111600,111800,111500,570
|
|
20240229,135100,42748598300,111600,111700,111700,111600,358
|
|
20240229,135000,42708619700,111700,111600,111700,111600,409
|
|
20240229,134900,42662940900,111600,111700,111700,111600,277
|
|
20240229,134800,42632018800,111700,111700,111900,111700,508
|
|
20240229,134700,42575222900,111900,111900,111900,111800,515
|
|
20240229,134600,42517617500,111900,111900,112000,111900,569
|
|
20240229,134500,42453904600,111800,111800,111900,111800,946
|
|
20240229,134400,42348087100,111800,112000,112000,111800,421
|
|
20240229,134300,42300969100,112000,112000,112000,112000,198
|
|
20240229,134200,42278793100,112000,111900,112000,111900,236
|
|
20240229,134100,42252375200,111900,111800,111900,111800,949
|
|
20240229,134000,42146198900,111800,111700,111800,111700,782
|
|
20240229,133900,42058799600,111700,111600,111700,111600,341
|
|
20240229,133800,42020740800,111600,111400,111600,111300,613
|
|
20240229,133700,41952402300,111400,111300,111400,111300,281
|
|
20240229,133600,41921124400,111300,111300,111400,111300,170
|
|
20240229,133500,41902203200,111300,111200,111300,111200,385
|
|
20240229,133400,41859365900,111200,111300,111400,111200,1185
|
|
20240229,133300,41727480900,111300,111400,111400,111300,172
|
|
20240229,133200,41708329000,111400,111600,111600,111300,811
|
|
20240229,133100,41617924400,111700,111500,111700,111500,207
|
|
20240229,133000,41594815200,111500,111700,111800,111400,943
|
|
20240229,132900,41489600600,111700,111300,111700,111300,1322
|
|
20240229,132800,41342119000,111300,111200,111300,111200,602
|
|
20240229,132700,41275167700,111200,111400,111400,111200,96
|
|
20240229,132600,41264483800,111400,111300,111400,111300,361
|
|
20240229,132500,41224291400,111300,111400,111400,111300,423
|
|
20240229,132400,41177210800,111400,111400,111500,111400,1118
|
|
20240229,132300,41052655500,111400,111500,111500,111400,265
|
|
20240229,132200,41023113500,111400,111400,111500,111400,501
|
|
20240229,132100,40967262300,111500,111500,111500,111400,602
|
|
20240229,132000,40900175900,111500,111500,111500,111400,882
|
|
20240229,131900,40801893100,111400,111100,111400,111100,907
|
|
20240229,131800,40700917600,111100,111100,111200,111000,1810
|
|
20240229,131700,40499818700,111100,111100,111200,111000,873
|
|
20240229,131600,40402838300,111100,111100,111200,111000,947
|
|
20240229,131500,40297623300,111100,111200,111200,111100,2428
|
|
20240229,131400,40027832700,111200,111200,111300,111100,1455
|
|
20240229,131300,39866082200,111200,111200,111300,111100,746
|
|
20240229,131200,39783138700,111300,111200,111300,111100,4672
|
|
20240229,131100,39263680000,111300,111300,111400,111200,1015
|
|
20240229,131000,39150706100,111300,111400,111400,111200,3010
|
|
20240229,130900,38815606400,111400,111600,111600,111400,2793
|
|
20240229,130800,38504214500,111600,111700,111700,111600,481
|
|
20240229,130700,38450532100,111600,111500,111600,111500,1691
|
|
20240229,130600,38261948400,111600,111700,111800,111500,11230
|
|
20240229,130500,37008710200,111800,111800,111800,111700,553
|
|
20240229,130400,36946885200,111800,111900,111900,111700,1337
|
|
20240229,130300,36797407100,111900,111900,112000,111900,890
|
|
20240229,130200,36697806700,111900,111900,112000,111900,217
|
|
20240229,130100,36673520600,111900,111800,112000,111800,1214
|
|
20240229,130000,36537687200,111800,111900,112000,111800,820
|
|
20240229,125900,36445926000,112000,112000,112000,111900,673
|
|
20240229,125800,36370595800,112000,111900,112000,111900,163
|
|
20240229,125700,36352353500,111900,111900,112100,111900,222
|
|
20240229,125600,36327509700,112100,112000,112100,111900,1142
|
|
20240229,125500,36199639700,112000,111900,112000,111900,278
|
|
20240229,125400,36168503800,111900,111900,112000,111900,130
|
|
20240229,125300,36153955500,111900,111900,112000,111900,131
|
|
20240229,125200,36139292900,112000,112000,112000,111900,203
|
|
20240229,125100,36116557300,111900,112000,112000,111900,401
|
|
20240229,125000,36071654600,112000,111900,112000,111900,331
|
|
20240229,124900,36034591700,111900,111900,111900,111900,84
|
|
20240229,124800,36025192100,111900,111900,112000,111900,121
|
|
20240229,124700,36011652100,111900,111900,111900,111800,3071
|
|
20240229,124600,35668258900,111900,111900,111900,111800,398
|
|
20240229,124500,35623723800,111900,112000,112000,111900,769
|
|
20240229,124400,35537671300,112000,112100,112100,112000,200
|
|
20240229,124300,35515271200,112000,112000,112000,111900,339
|
|
20240229,124200,35477303900,112000,112000,112000,111900,357
|
|
20240229,124100,35437322900,112000,112000,112100,111900,1455
|
|
20240229,124000,35274464700,112000,111900,112000,111900,335
|
|
20240229,123900,35236949900,111900,112000,112000,111900,211
|
|
20240229,123800,35213322900,112000,111900,112000,111800,1136
|
|
20240229,123700,35086244400,111900,111800,111900,111800,421
|
|
20240229,123600,35039159100,111800,111900,111900,111800,459
|
|
20240229,123500,34987828600,111900,111900,111900,111800,603
|
|
20240229,123400,34920357400,111900,111900,111900,111800,249
|
|
20240229,123300,34892498400,111900,111900,111900,111800,593
|
|
20240229,123200,34826150100,111900,112000,112000,111900,91
|
|
20240229,123100,34815965300,112000,112000,112000,111900,174
|
|
20240229,123000,34796487300,111900,111800,111900,111800,278
|
|
20240229,122900,34765380300,111900,111900,111900,111800,278
|
|
20240229,122800,34734294800,111900,111900,112000,111800,432
|
|
20240229,122700,34685950000,111900,111900,112000,111800,1141
|
|
20240229,122600,34558304800,111800,112100,112100,111800,3216
|
|
20240229,122500,34198381000,112000,112100,112100,112000,590
|
|
20240229,122400,34132296600,112100,112100,112100,112000,262
|
|
20240229,122300,34102927200,112100,112200,112200,112000,456
|
|
20240229,122200,34051826500,112100,112100,112100,112000,1052
|
|
20240229,122100,33933961700,112100,112100,112200,112000,288
|
|
20240229,122000,33901676100,112100,112100,112200,112100,398
|
|
20240229,121900,33857058300,112100,112200,112200,112100,843
|
|
20240229,121800,33762556400,112200,112300,112300,112100,214
|
|
20240229,121700,33738541500,112200,112200,112300,112200,366
|
|
20240229,121600,33697469400,112300,112200,112300,112200,823
|
|
20240229,121500,33605125200,112200,112200,112300,112200,744
|
|
20240229,121400,33521645800,112200,112300,112300,112200,205
|
|
20240229,121300,33498626700,112300,112300,112400,112200,475
|
|
20240229,121200,33445298100,112400,112300,112400,112300,174
|
|
20240229,121100,33425750600,112400,112300,112400,112300,88
|
|
20240229,121000,33415867700,112300,112200,112300,112200,560
|
|
20240229,120900,33353006300,112100,112200,112200,112100,82
|
|
20240229,120800,33343809200,112200,112200,112200,112200,161
|
|
20240229,120700,33325745000,112100,112100,112200,112100,341
|
|
20240229,120600,33287513900,112100,112100,112200,112100,125
|
|
20240229,120500,33273500100,112200,112100,112200,112100,121
|
|
20240229,120400,33259930400,112200,112100,112200,112100,138
|
|
20240229,120300,33244454700,112100,112100,112200,112100,128
|
|
20240229,120200,33230101500,112100,112100,112200,112000,163
|
|
20240229,120100,33211825600,112100,112000,112100,112000,144
|
|
20240229,120000,33195685700,112000,112100,112100,112000,442
|
|
20240229,115900,33146145200,112100,112100,112100,111900,400
|
|
20240229,115800,33101345800,112000,112100,112100,112000,169
|
|
20240229,115700,33082416100,112000,112000,112000,111900,368
|
|
20240229,115600,33041210700,112000,111900,112000,111900,219
|
|
20240229,115500,33016693100,112000,112100,112200,111900,5079
|
|
20240229,115400,32447773200,112200,112200,112300,112200,426
|
|
20240229,115300,32399973300,112200,112200,112300,112100,74
|
|
20240229,115200,32391670500,112200,112200,112200,112100,194
|
|
20240229,115100,32369904000,112100,112200,112200,112100,193
|
|
20240229,115000,32348267900,112100,112200,112200,112100,80
|
|
20240229,114900,32339298500,112200,112300,112300,112200,153
|
|
20240229,114800,32322130600,112300,112200,112400,112100,552
|
|
20240229,114700,32260179800,112100,112100,112100,112000,166
|
|
20240229,114600,32241573100,112100,112200,112200,112100,799
|
|
20240229,114500,32151987200,112200,112300,112300,112100,82
|
|
20240229,114400,32142791100,112200,112300,112300,112200,323
|
|
20240229,114300,32106541000,112300,112200,112300,112100,171
|
|
20240229,114200,32087363300,112200,112300,112300,112200,379
|
|
20240229,114100,32044835200,112200,112300,112300,112200,253
|
|
20240229,114000,32016436100,112300,112300,112400,112200,80
|
|
20240229,113900,32007452400,112300,112300,112400,112300,291
|
|
20240229,113800,31974753100,112200,112200,112200,112200,58
|
|
20240229,113700,31968245500,112200,112100,112200,112100,304
|
|
20240229,113600,31934162800,112100,112300,112300,112100,1466
|
|
20240229,113500,31769790800,112300,112400,112400,112200,123
|
|
20240229,113400,31755978400,112400,112400,112400,112200,231
|
|
20240229,113300,31730041000,112400,112500,112500,112300,303
|
|
20240229,113200,31695982600,112400,112400,112400,112400,202
|
|
20240229,113100,31673277800,112400,112400,112500,112400,420
|
|
20240229,113000,31626039900,112400,112200,112400,112200,217
|
|
20240229,112900,31601680200,112200,112400,112400,112100,271
|
|
20240229,112800,31571272000,112400,112500,112500,112300,656
|
|
20240229,112700,31497519500,112500,112400,112500,112100,169
|
|
20240229,112600,31478535400,112100,112100,112100,112100,283
|
|
20240229,112500,31446811100,112100,112100,112500,112000,814
|
|
20240229,112400,31355452100,112100,112200,112300,112100,695
|
|
20240229,112300,31277539800,112100,112200,112400,112100,411
|
|
20240229,112200,31231448700,112200,112100,112200,112100,210
|
|
20240229,112100,31207892600,112100,112100,112100,112000,145
|
|
20240229,112000,31191641700,112100,112000,112100,112000,248
|
|
20240229,111900,31163846800,112000,112200,112200,112000,462
|
|
20240229,111800,31112075500,112200,112100,112200,112100,294
|
|
20240229,111700,31079112100,112100,112300,112300,112100,680
|
|
20240229,111600,31002856900,112200,112200,112400,112200,212
|
|
20240229,111500,30979063800,112200,112200,112400,112100,323
|
|
20240229,111400,30942811200,112100,112200,112200,112000,1248
|
|
20240229,111300,30802992300,112200,112300,112300,112200,259
|
|
20240229,111200,30773915300,112300,112000,112300,112000,935
|
|
20240229,111100,30669102200,112100,112100,112100,112000,732
|
|
20240229,111000,30587112900,112000,112100,112100,112000,285
|
|
20240229,110900,30555178400,112100,112200,112200,112000,3335
|
|
20240229,110800,30181528000,112200,112400,112500,112100,1409
|
|
20240229,110700,30023334100,112400,112400,112500,112400,430
|
|
20240229,110600,29975001800,112400,112500,112500,112300,210
|
|
20240229,110500,29951413600,112500,112500,112500,112300,333
|
|
20240229,110400,29913985800,112500,112700,112700,112400,471
|
|
20240229,110300,29860962700,112700,112600,112700,112500,308
|
|
20240229,110200,29826291100,112600,112600,112800,112500,266
|
|
20240229,110100,29796339300,112500,112400,112600,112400,333
|
|
20240229,110000,29758876800,112400,112500,112500,112300,270
|
|
20240229,105900,29728545300,112300,112500,112500,112300,773
|
|
20240229,105800,29641657700,112500,112500,112500,112400,167
|
|
20240229,105700,29622872300,112500,112700,112700,112500,740
|
|
20240229,105600,29539585300,112800,112800,112800,112700,399
|
|
20240229,105500,29494611600,112800,112800,113000,112700,498
|
|
20240229,105400,29438440700,112800,113000,113000,112700,208
|
|
20240229,105300,29414955800,113000,112900,113000,112700,404
|
|
20240229,105200,29369355400,112900,112600,112900,112500,1383
|
|
20240229,105100,29213415200,112600,112400,112600,112400,382
|
|
20240229,105000,29170439400,112400,112400,112500,112300,330
|
|
20240229,104900,29133335200,112400,112400,112500,112400,176
|
|
20240229,104800,29113549900,112400,112200,112500,112200,901
|
|
20240229,104700,29012364400,112300,112200,112300,112100,190
|
|
20240229,104600,28991048000,112200,112100,112300,112100,659
|
|
20240229,104500,28917143600,112000,112000,112100,112000,170
|
|
20240229,104400,28898096300,112000,112200,112200,112000,2090
|
|
20240229,104300,28663962400,112200,112100,112200,112000,1212
|
|
20240229,104200,28528188400,112000,112200,112200,112000,4071
|
|
20240229,104100,28071988700,112100,112400,112400,112100,3130
|
|
20240229,104000,27720560600,112400,112400,112500,112400,758
|
|
20240229,103900,27635356900,112400,112300,112400,112200,768
|
|
20240229,103800,27549058100,112300,112400,112400,112300,868
|
|
20240229,103700,27451574100,112400,112300,112400,112200,136
|
|
20240229,103600,27436299600,112300,112300,112300,112200,290
|
|
20240229,103500,27403736900,112300,112400,112500,112300,1029
|
|
20240229,103400,27288157300,112400,112400,112400,112200,451
|
|
20240229,103300,27237498300,112600,112300,112600,112300,723
|
|
20240229,103200,27156291100,112400,112400,112400,112300,161
|
|
20240229,103100,27138206900,112400,112600,112600,112300,932
|
|
20240229,103000,27033402900,112600,112500,112600,112500,423
|
|
20240229,102900,26985803200,112500,112400,112500,112400,809
|
|
20240229,102800,26894804400,112400,112500,112600,112400,409
|
|
20240229,102700,26848791200,112500,112400,112500,112400,332
|
|
20240229,102600,26811453300,112300,112200,112400,112200,409
|
|
20240229,102500,26765523000,112200,112200,112400,112200,396
|
|
20240229,102400,26721063500,112200,112100,112200,112000,741
|
|
20240229,102300,26637997500,112100,112400,112400,112000,3222
|
|
20240229,102200,26276784500,112300,112200,112300,112200,898
|
|
20240229,102100,26175980000,112300,112400,112400,112200,603
|
|
20240229,102000,26108284400,112500,112600,112600,112400,899
|
|
20240229,101900,26007126900,112600,112500,112600,112400,761
|
|
20240229,101800,25921533400,112500,112300,112500,112200,958
|
|
20240229,101700,25813891200,112200,112300,112300,112200,795
|
|
20240229,101600,25724689100,112200,112200,112400,112100,507
|
|
20240229,101500,25667802700,112100,112300,112400,112100,2201
|
|
20240229,101400,25420760200,112300,112400,112500,112300,1994
|
|
20240229,101300,25196779100,112400,112600,112600,112400,498
|
|
20240229,101200,25140794900,112400,112600,112600,112400,395
|
|
20240229,101100,25096369500,112700,112700,112700,112500,1393
|
|
20240229,101000,24939538200,112700,112700,112800,112600,776
|
|
20240229,100900,24852075300,112700,112500,112800,112500,893
|
|
20240229,100800,24751494100,112500,112600,112800,112300,3668
|
|
20240229,100700,24338829200,112700,113000,113100,112600,2621
|
|
20240229,100600,24043294500,113000,113100,113200,112900,792
|
|
20240229,100500,23953743000,113200,112900,113200,112800,781
|
|
20240229,100400,23865451600,112900,113100,113100,112800,589
|
|
20240229,100300,23798918300,113200,113000,113200,112800,1265
|
|
20240229,100200,23656018300,113000,113300,113500,113000,3145
|
|
20240229,100100,23300200500,113300,113400,113400,113200,831
|
|
20240229,100000,23206044600,113500,113400,113500,113300,361
|
|
20240229,095900,23165114300,113400,113500,113600,113300,1211
|
|
20240229,095800,23027731900,113500,113800,113800,113500,782
|
|
20240229,095700,22938855600,113800,113900,113900,113700,453
|
|
20240229,095600,22887303600,113900,113600,114000,113600,457
|
|
20240229,095500,22835265000,113600,113900,113900,113600,1983
|
|
20240229,095400,22609634300,113900,114200,114200,113900,863
|
|
20240229,095300,22511224100,114200,114400,114400,114100,860
|
|
20240229,095200,22412990400,114400,114100,114500,114100,202
|
|
20240229,095100,22389892300,114500,114400,114500,114100,941
|
|
20240229,095000,22282340500,114500,114100,114500,114100,734
|
|
20240229,094900,22198359600,114100,113900,114100,113700,522
|
|
20240229,094800,22138883200,114100,113800,114100,113700,2056
|
|
20240229,094700,21904903800,113800,114000,114100,113700,916
|
|
20240229,094600,21800545000,114000,114500,114500,113900,2407
|
|
20240229,094500,21525929900,114500,114500,114600,114300,1200
|
|
20240229,094400,21388662500,114500,114600,114600,114200,2120
|
|
20240229,094300,21146101900,114700,114400,114900,114300,3196
|
|
20240229,094200,20779563500,114400,114900,114900,114400,3870
|
|
20240229,094100,20335793700,114800,114400,114900,114400,5191
|
|
20240229,094000,19740286000,114400,114200,114500,113900,4462
|
|
20240229,093900,19230084100,114200,113300,114200,113200,3765
|
|
20240229,093800,18802032900,113300,113100,113400,113100,1254
|
|
20240229,093700,18660069400,113100,112800,113100,112800,893
|
|
20240229,093600,18559234500,112800,112900,112900,112700,999
|
|
20240229,093500,18446554900,112900,112900,113000,112600,1845
|
|
20240229,093400,18238324800,113000,112400,113000,112400,1055
|
|
20240229,093300,18119311000,112400,112100,112400,111800,2895
|
|
20240229,093200,17794969300,111800,112000,112100,111700,4934
|
|
20240229,093100,17243197300,112000,112200,112200,111900,5346
|
|
20240229,093000,16644385900,112200,112200,112300,112100,3946
|
|
20240229,092900,16201853500,112200,112300,112600,112200,3148
|
|
20240229,092800,15848447900,112500,112700,112800,112200,8114
|
|
20240229,092700,14936062300,112800,112800,112800,112700,571
|
|
20240229,092600,14871669100,112800,113000,113200,112600,1136
|
|
20240229,092500,14743463100,113000,112600,113200,112500,2889
|
|
20240229,092400,14417987400,112600,112500,112700,112500,1207
|
|
20240229,092300,14282133700,112600,112700,113000,112600,1783
|
|
20240229,092200,14081247600,112600,113000,113000,112500,2501
|
|
20240229,092100,13799521900,112600,112800,113200,112500,5764
|
|
20240229,092000,13149381200,112800,112000,112900,111900,3880
|
|
20240229,091900,12713374700,112000,113200,113200,111900,18460
|
|
20240229,091800,10635799000,113200,113800,113800,113000,16204
|
|
20240229,091700,8798720400,113800,114300,114300,113700,4416
|
|
20240229,091600,8295602900,114300,114400,114400,114200,1144
|
|
20240229,091500,8164825500,114300,114000,114400,114000,1995
|
|
20240229,091400,7937095800,114100,113800,114200,113800,1069
|
|
20240229,091300,7815284200,113800,114100,114200,113700,8039
|
|
20240229,091200,6899634200,114100,114200,114400,114000,2563
|
|
20240229,091100,6607107700,114200,114700,114700,114000,1835
|
|
20240229,091000,6397536600,114000,114100,114800,113700,3577
|
|
20240229,090900,5989015700,114000,114100,114400,114000,3629
|
|
20240229,090800,5575077600,114000,114400,114500,114000,8720
|
|
20240229,090700,4580061800,114600,114900,114900,114200,5040
|
|
20240229,090600,4002899800,114900,115600,115700,114900,4266
|
|
20240229,090500,3511321900,115500,116200,116200,115500,2429
|
|
20240229,090400,3229940200,116200,115600,116400,115600,2612
|
|
20240229,090300,2926668300,115600,115900,115900,115500,2307
|
|
20240229,090200,2659700900,115800,116000,116300,115800,3098
|
|
20240229,090100,2300221300,116100,116100,117000,115800,9730
|
|
20240229,090000,1166404100,116300,115600,116300,114700,9875
|