575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183200,9527644000,96900,96900,96900,96900,20122
|
|
20240229,183100,9527644000,96900,96900,96900,96900,0
|
|
20240229,183000,9527644000,96900,96900,96900,96900,0
|
|
20240229,182900,9527644000,96900,96900,96900,96900,0
|
|
20240229,182800,9527644000,96900,96900,96900,96900,0
|
|
20240229,182700,9527644000,96900,96900,96900,96900,0
|
|
20240229,182600,9527644000,96900,96900,96900,96900,0
|
|
20240229,182500,9527644000,96900,96900,96900,96900,0
|
|
20240229,182400,9527644000,96900,96900,96900,96900,0
|
|
20240229,182300,9527644000,96900,96900,96900,96900,0
|
|
20240229,182200,9527644000,96900,96900,96900,96900,0
|
|
20240229,182100,9527644000,96900,96900,96900,96900,0
|
|
20240229,182000,9527644000,96900,96900,96900,96900,0
|
|
20240229,181900,9527644000,96900,96900,96900,96900,0
|
|
20240229,181800,9527644000,96900,96900,96900,96900,0
|
|
20240229,181700,9527644000,96900,96900,96900,96900,0
|
|
20240229,181600,9527644000,96900,96900,96900,96900,0
|
|
20240229,181500,9527644000,96900,96900,96900,96900,0
|
|
20240229,181400,9527644000,96900,96900,96900,96900,0
|
|
20240229,181300,9527644000,96900,96900,96900,96900,0
|
|
20240229,181200,9527644000,96900,96900,96900,96900,0
|
|
20240229,181100,9527644000,96900,96900,96900,96900,0
|
|
20240229,181000,9527644000,96900,96900,96900,96900,0
|
|
20240229,180900,9527644000,96900,96900,96900,96900,0
|
|
20240229,180800,9527644000,96900,96900,96900,96900,0
|
|
20240229,180700,9527644000,96900,96900,96900,96900,0
|
|
20240229,180600,9527644000,96900,96900,96900,96900,0
|
|
20240229,180500,9527644000,96900,96900,96900,96900,0
|
|
20240229,180400,9527644000,96900,96900,96900,96900,0
|
|
20240229,180300,9527644000,96900,96900,96900,96900,0
|
|
20240229,180200,9527644000,96900,96900,96900,96900,20122
|
|
20240229,180100,9527644000,96900,96900,96900,96900,0
|
|
20240229,180000,9527644000,96900,96900,96900,96900,0
|
|
20240229,175900,9527644000,96900,96900,96900,96900,0
|
|
20240229,175800,9527644000,96900,96900,96900,96900,0
|
|
20240229,175700,9527644000,96900,96900,96900,96900,0
|
|
20240229,175600,9527644000,96900,96900,96900,96900,0
|
|
20240229,175500,9527644000,96900,96900,96900,96900,0
|
|
20240229,175400,9527644000,96900,96900,96900,96900,0
|
|
20240229,175300,9527644000,96900,96900,96900,96900,0
|
|
20240229,175200,9527644000,96900,96900,96900,96900,0
|
|
20240229,175100,9527644000,96900,96900,96900,96900,0
|
|
20240229,175000,9527644000,96900,96900,96900,96900,0
|
|
20240229,174900,9527644000,96900,96900,96900,96900,0
|
|
20240229,174800,9527644000,96900,96900,96900,96900,0
|
|
20240229,174700,9527644000,96900,96900,96900,96900,0
|
|
20240229,174600,9527644000,96900,96900,96900,96900,0
|
|
20240229,174500,9527644000,96900,96900,96900,96900,0
|
|
20240229,174400,9527644000,96900,96900,96900,96900,0
|
|
20240229,174300,9527644000,96900,96900,96900,96900,0
|
|
20240229,174200,9527644000,96900,96900,96900,96900,0
|
|
20240229,174100,9527644000,96900,96900,96900,96900,0
|
|
20240229,174000,9527644000,96900,96900,96900,96900,0
|
|
20240229,173900,9527644000,96900,96900,96900,96900,0
|
|
20240229,173800,9527644000,96900,96900,96900,96900,0
|
|
20240229,173700,9527644000,96900,96900,96900,96900,0
|
|
20240229,173600,9527644000,96900,96900,96900,96900,0
|
|
20240229,173500,9527644000,96900,96900,96900,96900,0
|
|
20240229,173400,9527644000,96900,96900,96900,96900,0
|
|
20240229,173300,9527644000,96900,96900,96900,96900,0
|
|
20240229,173200,9527644000,96900,96900,96900,96900,20122
|
|
20240229,173100,9527644000,96900,96900,96900,96900,0
|
|
20240229,173000,9527644000,96900,96900,96900,96900,0
|
|
20240229,172900,9527644000,96900,96900,96900,96900,0
|
|
20240229,172800,9527644000,96900,96900,96900,96900,0
|
|
20240229,172700,9527644000,96900,96900,96900,96900,0
|
|
20240229,172600,9527644000,96900,96900,96900,96900,0
|
|
20240229,172500,9527644000,96900,96900,96900,96900,0
|
|
20240229,172400,9527644000,96900,96900,96900,96900,0
|
|
20240229,172300,9527644000,96900,96900,96900,96900,0
|
|
20240229,172200,9527644000,96900,96900,96900,96900,0
|
|
20240229,172100,9527644000,96900,96900,96900,96900,0
|
|
20240229,172000,9527644000,96900,96900,96900,96900,0
|
|
20240229,171900,9527644000,96900,96900,96900,96900,0
|
|
20240229,171800,9527644000,96900,96900,96900,96900,0
|
|
20240229,171700,9527644000,96900,96900,96900,96900,0
|
|
20240229,171600,9527644000,96900,96900,96900,96900,0
|
|
20240229,171500,9527644000,96900,96900,96900,96900,0
|
|
20240229,171400,9527644000,96900,96900,96900,96900,0
|
|
20240229,171300,9527644000,96900,96900,96900,96900,0
|
|
20240229,171200,9527644000,96900,96900,96900,96900,0
|
|
20240229,171100,9527644000,96900,96900,96900,96900,0
|
|
20240229,171000,9527644000,96900,96900,96900,96900,0
|
|
20240229,170900,9527644000,96900,96900,96900,96900,0
|
|
20240229,170800,9527644000,96900,96900,96900,96900,0
|
|
20240229,170700,9527644000,96900,96900,96900,96900,0
|
|
20240229,170600,9527644000,96900,96900,96900,96900,0
|
|
20240229,170500,9527644000,96900,96900,96900,96900,0
|
|
20240229,170400,9527644000,96900,96900,96900,96900,0
|
|
20240229,170300,9527644000,96900,96900,96900,96900,0
|
|
20240229,170200,9527644000,96900,96900,96900,96900,20122
|
|
20240229,170100,9527644000,96900,96900,96900,96900,0
|
|
20240229,170000,9527644000,96900,96900,96900,96900,0
|
|
20240229,165900,9527644000,96900,96900,96900,96900,0
|
|
20240229,165800,9527644000,96900,96900,96900,96900,0
|
|
20240229,165700,9527644000,96900,96900,96900,96900,0
|
|
20240229,165600,9527644000,96900,96900,96900,96900,0
|
|
20240229,165500,9527644000,96900,96900,96900,96900,0
|
|
20240229,165400,9527644000,96900,96900,96900,96900,0
|
|
20240229,165300,9527644000,96900,96900,96900,96900,0
|
|
20240229,165200,9527644000,96900,96900,96900,96900,0
|
|
20240229,165100,9527644000,96900,96900,96900,96900,0
|
|
20240229,165000,9527644000,96900,96900,96900,96900,0
|
|
20240229,164900,9527644000,96900,96900,96900,96900,0
|
|
20240229,164800,9527644000,96900,96900,96900,96900,0
|
|
20240229,164700,9527644000,96900,96900,96900,96900,0
|
|
20240229,164600,9527644000,96900,96900,96900,96900,0
|
|
20240229,164500,9527644000,96900,96900,96900,96900,0
|
|
20240229,164400,9527644000,96900,96900,96900,96900,0
|
|
20240229,164300,9527644000,96900,96900,96900,96900,0
|
|
20240229,164200,9527644000,96900,96900,96900,96900,0
|
|
20240229,164100,9527644000,96900,96900,96900,96900,0
|
|
20240229,164000,9527644000,96900,96900,96900,96900,0
|
|
20240229,163900,9527644000,96900,96900,96900,96900,0
|
|
20240229,163800,9527644000,96900,96900,96900,96900,0
|
|
20240229,163700,9527644000,96900,96900,96900,96900,0
|
|
20240229,163600,9527644000,96900,96900,96900,96900,0
|
|
20240229,163500,9527644000,96900,96900,96900,96900,0
|
|
20240229,163400,9527644000,96900,96900,96900,96900,0
|
|
20240229,163300,9527644000,96900,96900,96900,96900,0
|
|
20240229,163200,9527644000,96900,96900,96900,96900,20122
|
|
20240229,163100,9527644000,96900,96900,96900,96900,0
|
|
20240229,163000,9527644000,96900,96900,96900,96900,0
|
|
20240229,162900,9527644000,96900,96900,96900,96900,0
|
|
20240229,162800,9527644000,96900,96900,96900,96900,0
|
|
20240229,162700,9527644000,96900,96900,96900,96900,0
|
|
20240229,162600,9527644000,96900,96900,96900,96900,0
|
|
20240229,162500,9527644000,96900,96900,96900,96900,0
|
|
20240229,162400,9527644000,96900,96900,96900,96900,0
|
|
20240229,162300,9527644000,96900,96900,96900,96900,0
|
|
20240229,162200,9527644000,96900,96900,96900,96900,0
|
|
20240229,162100,9527644000,96900,96900,96900,96900,0
|
|
20240229,162000,9527644000,96900,96900,96900,96900,0
|
|
20240229,161900,9527644000,96900,96900,96900,96900,0
|
|
20240229,161800,9527644000,96900,96900,96900,96900,0
|
|
20240229,161700,9527644000,96900,96900,96900,96900,0
|
|
20240229,161600,9527644000,96900,96900,96900,96900,0
|
|
20240229,161500,9527644000,96900,96900,96900,96900,0
|
|
20240229,161400,9527644000,96900,96900,96900,96900,0
|
|
20240229,161300,9527644000,96900,96900,96900,96900,0
|
|
20240229,161200,9527644000,96900,96900,96900,96900,0
|
|
20240229,161100,9527644000,96900,96900,96900,96900,0
|
|
20240229,161000,9527644000,96900,96900,96900,96900,0
|
|
20240229,160900,9527644000,96900,96900,96900,96900,0
|
|
20240229,160800,9527644000,96900,96900,96900,96900,0
|
|
20240229,160700,9527644000,96900,96900,96900,96900,0
|
|
20240229,160600,9527644000,96900,96900,96900,96900,0
|
|
20240229,160500,9527644000,96900,96900,96900,96900,0
|
|
20240229,160400,9527644000,96900,96900,96900,96900,0
|
|
20240229,160300,9527644000,96900,96900,96900,96900,0
|
|
20240229,160200,9527644000,96900,96900,96900,96900,20122
|
|
20240229,160100,9527644000,96900,96900,96900,96900,0
|
|
20240229,160000,9527644000,96900,96900,96900,96900,0
|
|
20240229,155900,9527644000,96900,96900,96900,96900,0
|
|
20240229,155800,9527644000,96900,96900,96900,96900,0
|
|
20240229,155700,9527644000,96900,96900,96900,96900,0
|
|
20240229,155600,9527644000,96900,96900,96900,96900,0
|
|
20240229,155500,9527644000,96900,96900,96900,96900,0
|
|
20240229,155400,9527644000,96900,96900,96900,96900,0
|
|
20240229,155300,9527644000,96900,96900,96900,96900,0
|
|
20240229,155200,9527644000,96900,96900,96900,96900,0
|
|
20240229,155100,9527644000,96900,96900,96900,96900,0
|
|
20240229,155000,9527644000,96900,96900,96900,96900,0
|
|
20240229,154900,9527644000,96900,96900,96900,96900,0
|
|
20240229,154800,9527644000,96900,96900,96900,96900,0
|
|
20240229,154700,9527644000,96900,96900,96900,96900,0
|
|
20240229,154600,9527644000,96900,96900,96900,96900,0
|
|
20240229,154500,9527644000,96900,96900,96900,96900,0
|
|
20240229,154400,9527644000,96900,96900,96900,96900,0
|
|
20240229,154300,9527644000,96900,96900,96900,96900,0
|
|
20240229,154200,9527644000,96900,96900,96900,96900,0
|
|
20240229,154100,9527644000,96900,96900,96900,96900,0
|
|
20240229,154000,9527644000,96900,96900,96900,96900,0
|
|
20240229,153900,9527644000,96900,96900,96900,96900,0
|
|
20240229,153800,9527644000,96900,96900,96900,96900,0
|
|
20240229,153700,9527644000,96900,96900,96900,96900,0
|
|
20240229,153600,9527644000,96900,96900,96900,96900,0
|
|
20240229,153500,9527644000,96900,96900,96900,96900,0
|
|
20240229,153400,9527644000,96900,96900,96900,96900,0
|
|
20240229,153300,9527644000,96900,96900,96900,96900,0
|
|
20240229,153200,9527644000,96900,96900,96900,96900,20122
|
|
20240229,153100,9527644000,96900,96900,96900,96900,0
|
|
20240229,153000,9527644000,96900,96900,96900,96900,20122
|
|
20240229,152900,7577822200,96000,96000,96000,96000,0
|
|
20240229,152800,7577822200,96000,96000,96000,96000,0
|
|
20240229,152700,7577822200,96000,96000,96000,96000,0
|
|
20240229,152600,7577822200,96000,96000,96000,96000,0
|
|
20240229,152500,7577822200,96000,96000,96000,96000,0
|
|
20240229,152400,7577822200,96000,96000,96000,96000,0
|
|
20240229,152300,7577822200,96000,96000,96000,96000,0
|
|
20240229,152200,7577822200,96000,96000,96000,96000,0
|
|
20240229,152100,7577822200,96000,96000,96000,96000,0
|
|
20240229,152000,7577822200,96000,96000,96000,96000,0
|
|
20240229,151900,7577822200,96000,96100,96200,96000,311
|
|
20240229,151800,7547946200,96200,96300,96300,96100,2303
|
|
20240229,151700,7326569200,96300,96200,96300,96100,450
|
|
20240229,151600,7283256100,96300,96200,96300,96100,710
|
|
20240229,151500,7214956800,96200,96100,96200,96100,348
|
|
20240229,151400,7181481300,96100,96300,96300,96100,612
|
|
20240229,151300,7122593300,96300,96100,96300,96100,453
|
|
20240229,151200,7079015900,96200,96200,96200,96000,1074
|
|
20240229,151100,6975789200,96200,96000,96200,95900,304
|
|
20240229,151000,6946572300,96000,96000,96100,95900,973
|
|
20240229,150900,6853204100,96000,95700,96000,95700,570
|
|
20240229,150800,6798562400,95800,95500,95800,95500,957
|
|
20240229,150700,6707109800,95600,95700,95700,95500,763
|
|
20240229,150600,6634155100,95600,95800,95900,95600,1858
|
|
20240229,150500,6456210400,95900,95800,95900,95800,139
|
|
20240229,150400,6442886900,95900,95800,95900,95800,142
|
|
20240229,150300,6429271800,95900,95900,95900,95800,125
|
|
20240229,150200,6417285500,95800,95900,95900,95800,86
|
|
20240229,150100,6409040600,95800,95900,95900,95800,138
|
|
20240229,150000,6395809300,95800,96100,96100,95800,1684
|
|
20240229,145900,6234188600,96000,96000,96100,96000,187
|
|
20240229,145800,6216221300,96000,96100,96100,96000,126
|
|
20240229,145700,6204113700,96000,96100,96100,96000,246
|
|
20240229,145600,6180476700,96100,96100,96100,96000,114
|
|
20240229,145500,6169522800,96100,96100,96100,96000,286
|
|
20240229,145400,6142041800,96000,96100,96100,96000,148
|
|
20240229,145300,6127820500,96000,96100,96100,96000,204
|
|
20240229,145200,6108219800,96000,96100,96200,96000,855
|
|
20240229,145100,6026048000,96200,96100,96200,96100,236
|
|
20240229,145000,6003346600,96100,96200,96200,96100,272
|
|
20240229,144900,5977194600,96100,96100,96300,96000,558
|
|
20240229,144800,5923540500,96200,96100,96200,96100,262
|
|
20240229,144700,5898339500,96200,96200,96200,96100,277
|
|
20240229,144600,5871693900,96300,96100,96300,96100,526
|
|
20240229,144500,5821099500,96100,95900,96100,95900,80
|
|
20240229,144400,5813418300,96000,95900,96000,95900,210
|
|
20240229,144300,5793261300,96000,95900,96000,95900,279
|
|
20240229,144200,5766480700,95900,95800,96000,95800,324
|
|
20240229,144100,5735398600,95800,95900,96000,95800,124
|
|
20240229,144000,5723509400,95800,95800,96000,95800,165
|
|
20240229,143900,5707687100,95800,95800,96000,95800,392
|
|
20240229,143800,5670089600,95800,95900,96000,95800,799
|
|
20240229,143700,5593471100,96000,96000,96000,95900,386
|
|
20240229,143600,5556432100,96000,96000,96000,95900,108
|
|
20240229,143500,5546067500,96000,96000,96000,95900,192
|
|
20240229,143400,5527637300,96000,95900,96000,95900,118
|
|
20240229,143300,5516313300,95900,95900,96000,95900,177
|
|
20240229,143200,5499328400,95900,96300,96300,95900,2423
|
|
20240229,143100,5266342400,96200,96200,96300,96200,161
|
|
20240229,143000,5250841200,96200,96200,96300,96200,211
|
|
20240229,142900,5230524300,96300,96200,96300,96200,196
|
|
20240229,142800,5211652100,96200,96200,96300,96200,172
|
|
20240229,142700,5195090100,96300,96300,96300,96200,263
|
|
20240229,142600,5169765600,96200,96300,96300,96200,232
|
|
20240229,142500,5147427900,96200,96200,96300,96200,101
|
|
20240229,142400,5137704600,96300,96300,96300,96200,183
|
|
20240229,142300,5120082300,96200,96300,96300,96200,105
|
|
20240229,142200,5109973700,96300,96300,96400,96200,345
|
|
20240229,142100,5076748000,96300,96400,96400,96300,443
|
|
20240229,142000,5034058200,96300,96300,96400,96200,445
|
|
20240229,141900,4991204200,96300,96200,96300,96200,250
|
|
20240229,141800,4967142600,96200,96200,96300,96200,225
|
|
20240229,141700,4945480600,96300,96300,96300,96200,149
|
|
20240229,141600,4931133100,96300,96200,96300,96200,487
|
|
20240229,141500,4884268400,96100,96100,96200,96100,149
|
|
20240229,141400,4869940900,96100,96000,96200,96000,220
|
|
20240229,141300,4848799000,96100,96100,96200,96100,321
|
|
20240229,141200,4817936300,96100,96000,96200,96000,353
|
|
20240229,141100,4784012000,96100,96000,96200,95900,240
|
|
20240229,141000,4760951700,96000,96100,96100,95900,91
|
|
20240229,140900,4752218400,96000,96000,96100,95800,277
|
|
20240229,140800,4725626600,96000,96000,96000,95900,654
|
|
20240229,140700,4662870500,96000,96000,96100,95900,275
|
|
20240229,140600,4636470600,96100,96000,96100,95900,253
|
|
20240229,140500,4612165200,96000,95800,96000,95800,197
|
|
20240229,140400,4593262600,95800,95900,96000,95800,630
|
|
20240229,140300,4532832600,95900,95900,96000,95900,84
|
|
20240229,140200,4524774000,95900,95900,96000,95900,107
|
|
20240229,140100,4514509000,95800,95800,95900,95800,87
|
|
20240229,140000,4506169700,95800,95900,95900,95800,159
|
|
20240229,135900,4490923700,95800,95700,95900,95700,78
|
|
20240229,135800,4483447600,95800,95800,95800,95700,93
|
|
20240229,135700,4474540200,95800,95700,95800,95700,58
|
|
20240229,135600,4468985800,95800,95700,95800,95700,130
|
|
20240229,135500,4456533700,95700,95700,95800,95700,49
|
|
20240229,135400,4451842500,95700,95700,95800,95700,139
|
|
20240229,135300,4438529300,95700,95800,95800,95700,125
|
|
20240229,135200,4426557400,95800,95700,95800,95700,64
|
|
20240229,135100,4420429000,95800,95800,95800,95600,44
|
|
20240229,135000,4416216500,95800,95700,95800,95600,434
|
|
20240229,134900,4374680400,95700,95500,95700,95500,133
|
|
20240229,134800,4361965100,95500,95600,95600,95500,50
|
|
20240229,134700,4357187700,95600,95500,95600,95500,411
|
|
20240229,134600,4317900200,95600,95600,95600,95500,124
|
|
20240229,134500,4306054500,95500,95500,95600,95500,268
|
|
20240229,134400,4280447700,95500,95500,95600,95500,78
|
|
20240229,134300,4272993000,95500,95600,95600,95500,68
|
|
20240229,134200,4266496100,95500,95500,95600,95500,44
|
|
20240229,134100,4262291600,95600,95500,95600,95500,35
|
|
20240229,134000,4258948900,95600,95500,95600,95500,51
|
|
20240229,133900,4254075600,95500,95500,95600,95500,49
|
|
20240229,133800,4249393900,95500,95500,95600,95500,129
|
|
20240229,133700,4237064700,95600,95600,95600,95500,74
|
|
20240229,133600,4229992600,95500,95500,95600,95500,89
|
|
20240229,133500,4221487500,95500,95500,95600,95500,41
|
|
20240229,133400,4217570200,95500,95500,95600,95500,101
|
|
20240229,133300,4207920400,95500,95500,95600,95500,34
|
|
20240229,133200,4204671800,95500,95500,95600,95500,68
|
|
20240229,133100,4198174400,95500,95500,95600,95500,67
|
|
20240229,133000,4191771600,95500,95600,95600,95500,37
|
|
20240229,132900,4188236100,95500,95500,95600,95500,44
|
|
20240229,132800,4184033800,95500,95500,95600,95500,286
|
|
20240229,132700,4156718300,95500,95500,95600,95500,379
|
|
20240229,132600,4120519000,95500,95600,95600,95500,52
|
|
20240229,132500,4115550000,95500,95500,95500,95500,37
|
|
20240229,132400,4112016500,95500,95500,95600,95500,51
|
|
20240229,132300,4107143600,95500,95500,95600,95500,18
|
|
20240229,132200,4105424000,95500,95500,95600,95500,102
|
|
20240229,132100,4095680600,95500,95500,95600,95500,16
|
|
20240229,132000,4094152400,95500,95500,95600,95500,76
|
|
20240229,131900,4086889300,95500,95500,95600,95500,52
|
|
20240229,131800,4081921500,95500,95600,95600,95500,50
|
|
20240229,131700,4077143600,95600,95500,95600,95400,133
|
|
20240229,131600,4064438300,95400,95400,95500,95400,54
|
|
20240229,131500,4059282800,95700,95300,95700,95300,218
|
|
20240229,131400,4038478200,95300,95400,95400,95300,49
|
|
20240229,131300,4033805100,95400,95300,95400,95300,32
|
|
20240229,131200,4030755100,95300,95400,95400,95300,37
|
|
20240229,131100,4027226800,95300,95300,95400,95300,63
|
|
20240229,131000,4021222400,95400,95300,95400,95300,28
|
|
20240229,130900,4018553700,95400,95300,95400,95300,145
|
|
20240229,130800,4004732800,95400,95300,95400,95300,36
|
|
20240229,130700,4001301300,95400,95300,95400,95300,36
|
|
20240229,130600,3997868700,95300,95700,95700,95300,5425
|
|
20240229,130500,3479484200,95600,95600,95700,95600,116
|
|
20240229,130400,3468392700,95600,95800,95800,95600,23
|
|
20240229,130300,3466192400,95800,95700,95800,95600,62
|
|
20240229,130200,3460260900,95700,95700,95700,95600,22
|
|
20240229,130100,3458156400,95600,95700,95700,95600,120
|
|
20240229,130000,3446676900,95600,95600,95700,95600,9
|
|
20240229,125900,3445816200,95600,95600,95700,95600,43
|
|
20240229,125800,3441703400,95600,95600,95700,95600,34
|
|
20240229,125700,3438450700,95600,95700,95700,95600,104
|
|
20240229,125600,3428498300,95600,95700,95700,95600,24
|
|
20240229,125500,3426202500,95600,95600,95700,95600,30
|
|
20240229,125400,3423331900,95600,95600,95700,95600,19
|
|
20240229,125300,3421515300,95600,95700,95700,95600,53
|
|
20240229,125200,3416443700,95700,95600,95700,95600,82
|
|
20240229,125100,3408600500,95700,95600,95700,95600,28
|
|
20240229,125000,3405921400,95700,95600,95700,95600,18
|
|
20240229,124900,3404199700,95700,95700,95700,95600,32
|
|
20240229,124800,3401137500,95700,95700,95700,95600,24
|
|
20240229,124700,3398841100,95700,95700,95700,95600,74
|
|
20240229,124600,3391760100,95700,95600,95700,95600,14
|
|
20240229,124500,3390421100,95600,95600,95700,95600,54
|
|
20240229,124400,3385254200,95700,95700,95700,95600,16
|
|
20240229,124300,3383723900,95600,95600,95700,95600,41
|
|
20240229,124200,3379800700,95600,95700,95700,95600,100
|
|
20240229,124100,3370239800,95700,95700,95700,95600,7
|
|
20240229,124000,3369570000,95700,95700,95700,95600,38
|
|
20240229,123900,3365935000,95700,95600,95700,95600,130
|
|
20240229,123800,3353499800,95700,95600,95700,95600,36
|
|
20240229,123700,3350056200,95700,95700,95700,95600,68
|
|
20240229,123600,3343552300,95600,95600,95700,95600,33
|
|
20240229,123500,3340394800,95700,95600,95700,95600,49
|
|
20240229,123400,3335705900,95600,95700,95700,95600,24
|
|
20240229,123300,3333409200,95700,95600,95700,95600,20
|
|
20240229,123200,3331496500,95700,95700,95700,95600,45
|
|
20240229,123100,3327190100,95700,95700,95700,95600,44
|
|
20240229,123000,3322983300,95700,95700,95700,95600,37
|
|
20240229,122900,3319442500,95700,95600,95700,95600,10
|
|
20240229,122800,3318486200,95600,95600,95700,95600,28
|
|
20240229,122700,3315807100,95700,95600,95700,95600,9
|
|
20240229,122600,3314946200,95700,95700,95700,95600,41
|
|
20240229,122500,3311023000,95600,95700,95700,95600,12
|
|
20240229,122400,3309874900,95700,95600,95700,95600,34
|
|
20240229,122300,3306622100,95700,95800,95800,95700,4
|
|
20240229,122200,3306239100,95800,95800,95800,95700,104
|
|
20240229,122100,3296283900,95800,95700,95800,95700,316
|
|
20240229,122000,3266037900,95700,95700,95800,95700,90
|
|
20240229,121900,3257417200,95700,95800,95800,95700,125
|
|
20240229,121800,3245442800,95700,95700,95800,95700,196
|
|
20240229,121700,3226683300,95600,95600,95700,95600,17
|
|
20240229,121600,3225057100,95700,95600,95800,95600,30
|
|
20240229,121500,3222186000,95800,95600,95800,95600,145
|
|
20240229,121400,3208306500,95800,95700,95800,95700,43
|
|
20240229,121300,3204189900,95800,95800,95800,95700,19
|
|
20240229,121200,3202370300,95800,95700,95800,95700,78
|
|
20240229,121100,3194901000,95700,95600,95800,95600,294
|
|
20240229,121000,3166760100,95500,95500,95700,95500,880
|
|
20240229,120900,3082648100,95600,95600,95600,95600,18
|
|
20240229,120800,3080927300,95600,95600,95600,95500,18
|
|
20240229,120700,3079207800,95600,95500,95600,95500,62
|
|
20240229,120600,3073281600,95500,95500,95600,95500,16
|
|
20240229,120500,3071753400,95600,95500,95600,95500,30
|
|
20240229,120400,3068885900,95500,95600,95600,95500,54
|
|
20240229,120300,3063724700,95600,95600,95600,95500,29
|
|
20240229,120200,3060952800,95600,95500,95600,95500,27
|
|
20240229,120100,3058372200,95500,95600,95600,95500,22
|
|
20240229,120000,3056269300,95500,95600,95600,95500,17
|
|
20240229,115900,3054644900,95500,95500,95600,95500,22
|
|
20240229,115800,3052542100,95500,95500,95600,95500,39
|
|
20240229,115700,3048817400,95600,95500,95600,95500,41
|
|
20240229,115600,3044898200,95500,95600,95600,95500,11
|
|
20240229,115500,3043847400,95500,95400,95500,95400,27
|
|
20240229,115400,3041269300,95400,95500,95500,95400,58
|
|
20240229,115300,3035730600,95500,95300,95500,95300,23
|
|
20240229,115200,3033536700,95400,95300,95400,95300,8
|
|
20240229,115100,3032773800,95300,95300,95400,95300,31
|
|
20240229,115000,3029817500,95400,95400,95400,95300,47
|
|
20240229,114900,3025334000,95400,95300,95400,95300,45
|
|
20240229,114800,3021041700,95300,95200,95300,95200,28
|
|
20240229,114700,3018374000,95200,95300,95300,95200,464
|
|
20240229,114600,2974191300,95200,95300,95300,95200,152
|
|
20240229,114500,2959706700,95200,95300,95300,95200,26
|
|
20240229,114400,2957229700,95300,95200,95300,95200,17
|
|
20240229,114300,2955610700,95200,95300,95300,95200,27
|
|
20240229,114200,2953038300,95300,95300,95300,95200,25
|
|
20240229,114100,2950656400,95200,95300,95300,95200,8
|
|
20240229,114000,2949894700,95300,95300,95300,95200,994
|
|
20240229,113900,2855206600,95300,95400,95400,95300,11
|
|
20240229,113800,2854158000,95300,95400,95400,95300,24
|
|
20240229,113700,2851868800,95300,95400,95400,95300,14
|
|
20240229,113600,2850533700,95300,95300,95400,95300,136
|
|
20240229,113500,2837570600,95400,95500,95500,95400,173
|
|
20240229,113400,2821065100,95500,95400,95500,95400,29
|
|
20240229,113300,2818296400,95600,95200,95600,95200,222
|
|
20240229,113200,2797139600,95300,95200,95300,95200,55
|
|
20240229,113100,2791898800,95300,95200,95300,95200,109
|
|
20240229,113000,2781511400,95200,95200,95300,95200,59
|
|
20240229,112900,2775892500,95200,95300,95300,95200,51
|
|
20240229,112800,2771032800,95200,95200,95300,95200,23
|
|
20240229,112700,2768841300,95200,95200,95300,95200,44
|
|
20240229,112600,2764649600,95200,95300,95300,95200,26
|
|
20240229,112500,2762172300,95300,95200,95300,95200,292
|
|
20240229,112400,2734373700,95200,95200,95200,95200,709
|
|
20240229,112300,2666876900,95200,95200,95300,95200,19
|
|
20240229,112200,2665067800,95200,95200,95200,95100,394
|
|
20240229,112100,2627559200,95200,95200,95200,95200,2
|
|
20240229,112000,2627368800,95200,95200,95200,95100,75
|
|
20240229,111900,2620229300,95100,95100,95200,95100,17
|
|
20240229,111800,2618611500,95100,95100,95200,95100,134
|
|
20240229,111700,2605859500,95100,95000,95200,95000,53
|
|
20240229,111600,2600817000,95000,95000,95100,94900,53
|
|
20240229,111500,2595780600,95000,94900,95000,94900,7
|
|
20240229,111400,2595115800,94900,95000,95000,94900,19
|
|
20240229,111300,2593310900,94900,95000,95200,94900,124
|
|
20240229,111200,2581531100,95200,95200,95200,95200,8
|
|
20240229,111100,2580769500,95200,95100,95200,94900,645
|
|
20240229,111000,2519435900,95200,95200,95200,95200,5
|
|
20240229,110900,2518959900,95200,95100,95200,95100,29
|
|
20240229,110800,2516199300,95100,95200,95200,95100,4
|
|
20240229,110700,2515818600,95200,95100,95200,95100,45
|
|
20240229,110600,2511535700,95100,95100,95200,95000,81
|
|
20240229,110500,2503832300,95200,95200,95200,95200,87
|
|
20240229,110400,2495549900,95100,95100,95100,95100,465
|
|
20240229,110300,2451328400,95200,95200,95200,95200,51
|
|
20240229,110200,2446473200,95200,95100,95200,95100,53
|
|
20240229,110100,2441432600,95100,94900,95100,94900,378
|
|
20240229,110000,2405551100,94900,94800,94900,94800,10
|
|
20240229,105900,2404602300,94800,95000,95000,94800,521
|
|
20240229,105800,2355155800,95000,95600,95700,95000,3218
|
|
20240229,105700,2048892500,95700,95400,95700,95300,101
|
|
20240229,105600,2039253800,95400,95400,95400,95400,13
|
|
20240229,105500,2038013600,95300,95300,95400,95300,7
|
|
20240229,105400,2037346300,95400,95300,95400,95300,4
|
|
20240229,105300,2036964800,95400,95300,95400,95300,4
|
|
20240229,105200,2036583500,95300,95200,95400,95200,652
|
|
20240229,105100,1974446400,95200,95200,95200,95200,1
|
|
20240229,105000,1974351200,95200,95300,95300,95200,10
|
|
20240229,104900,1973399000,95200,95300,95300,95200,29
|
|
20240229,104800,1970637800,95200,95300,95300,95200,10
|
|
20240229,104700,1969685500,95200,95200,95300,95200,39
|
|
20240229,104600,1965969500,95200,95200,95300,95200,12
|
|
20240229,104500,1964826300,95300,95200,95300,95200,10
|
|
20240229,104400,1963874000,95200,95200,95200,95200,9
|
|
20240229,104300,1963017200,95200,95300,95300,95200,16
|
|
20240229,104200,1961492500,95300,95300,95300,95300,29
|
|
20240229,104100,1958728800,95200,95300,95300,95200,30
|
|
20240229,104000,1955871100,95200,95300,95300,95200,16
|
|
20240229,103900,1954346500,95200,95200,95200,95200,8
|
|
20240229,103800,1953584900,95200,95300,95300,95200,9
|
|
20240229,103700,1952727900,95300,95200,95300,95200,31
|
|
20240229,103600,1949776000,95200,95200,95200,95200,4
|
|
20240229,103500,1949395200,95200,95300,95300,95200,9
|
|
20240229,103400,1948537600,95200,95300,95300,95200,13
|
|
20240229,103300,1947299800,95200,95200,95300,95200,31
|
|
20240229,103200,1944347800,95100,95100,95100,95100,0
|
|
20240229,103100,1944347800,95100,95200,95200,95100,123
|
|
20240229,103000,1932638300,95300,95200,95300,95200,35
|
|
20240229,102900,1929305000,95200,95200,95200,95200,2
|
|
20240229,102800,1929114600,95100,95100,95200,95100,6
|
|
20240229,102700,1928543800,95200,95200,95200,95100,29
|
|
20240229,102600,1925784100,95200,95100,95200,95100,2
|
|
20240229,102500,1925593800,95100,95200,95200,95100,18
|
|
20240229,102400,1923880500,95200,95200,95200,95200,6
|
|
20240229,102300,1923309300,95100,95100,95100,95100,10
|
|
20240229,102200,1922358300,95100,94900,95100,94900,52
|
|
20240229,102100,1917413300,94900,95000,95100,94900,213
|
|
20240229,102000,1897186400,95000,95000,95000,95000,5
|
|
20240229,101900,1896711400,94900,94800,94900,94800,5
|
|
20240229,101800,1896237000,95000,95000,95000,95000,11
|
|
20240229,101700,1895192000,94900,94800,94900,94800,130
|
|
20240229,101600,1882855100,94800,94900,94900,94800,47
|
|
20240229,101500,1878396000,94800,94800,94900,94800,48
|
|
20240229,101400,1873844700,94800,95000,95000,94800,874
|
|
20240229,101300,1790849800,95000,95100,95100,95000,44
|
|
20240229,101200,1786669700,95100,95000,95100,95000,22
|
|
20240229,101100,1784577600,95000,95000,95000,95000,1
|
|
20240229,101000,1784482600,95200,95300,95300,95200,3
|
|
20240229,100900,1784196800,95000,95000,95000,94900,102
|
|
20240229,100800,1774507600,95000,95000,95000,95000,2
|
|
20240229,100700,1774317600,94900,95200,95200,94900,751
|
|
20240229,100600,1702846500,95300,95300,95300,95300,36
|
|
20240229,100500,1699415700,95300,95200,95300,95200,66
|
|
20240229,100400,1693130400,95200,95200,95200,95200,10
|
|
20240229,100300,1692178400,95200,95300,95300,95200,19
|
|
20240229,100200,1690368000,95200,95300,95300,95200,32
|
|
20240229,100100,1687318700,95300,95300,95300,95300,2
|
|
20240229,100000,1687128100,95400,95200,95400,95200,33
|
|
20240229,095900,1683980500,95200,95200,95300,95200,81
|
|
20240229,095800,1676267600,95100,95300,95300,95100,39
|
|
20240229,095700,1672558300,95300,95300,95300,95200,127
|
|
20240229,095600,1660459500,95300,94900,95300,94900,190
|
|
20240229,095500,1642389200,94900,95000,95000,94900,11
|
|
20240229,095400,1641344300,94900,95000,95000,94900,524
|
|
20240229,095300,1591585000,95000,95300,95300,95000,654
|
|
20240229,095200,1529368200,95300,95200,95400,95200,87
|
|
20240229,095100,1521075800,95200,95200,95300,95200,69
|
|
20240229,095000,1514503400,95200,95200,95300,95100,116
|
|
20240229,094900,1503460000,95100,95200,95200,95100,90
|
|
20240229,094800,1494893500,95200,95500,95500,95200,481
|
|
20240229,094700,1449027900,95400,95400,95500,95400,55
|
|
20240229,094600,1443778500,95400,95500,95700,95400,82
|
|
20240229,094500,1435945500,95500,95400,95500,95400,64
|
|
20240229,094400,1429839100,95400,95300,95500,95300,131
|
|
20240229,094300,1417342800,95300,95700,95700,95300,714
|
|
20240229,094200,1349121800,95600,95700,95700,95600,400
|
|
20240229,094100,1310880700,95700,95600,95800,95600,98
|
|
20240229,094000,1301507200,95600,95600,95700,95600,320
|
|
20240229,093900,1270912800,95600,95700,95700,95300,1525
|
|
20240229,093800,1125134500,95800,95800,95900,95700,85
|
|
20240229,093700,1116992000,95700,95800,95800,95700,128
|
|
20240229,093600,1104730200,95700,95700,95700,95700,33
|
|
20240229,093500,1101572100,95700,95900,95900,95700,99
|
|
20240229,093400,1092087300,95900,96000,96100,95900,229
|
|
20240229,093300,1070106400,96000,95800,96000,95800,332
|
|
20240229,093200,1038295000,95700,95600,95700,95600,90
|
|
20240229,093100,1029685000,95600,95600,95700,95600,106
|
|
20240229,093000,1019544500,95600,95700,95700,95600,130
|
|
20240229,092900,1007113500,95700,95600,95800,95600,233
|
|
20240229,092800,984817700,95700,95700,95700,95600,151
|
|
20240229,092700,970368200,95600,95600,95700,95600,78
|
|
20240229,092600,962908700,95700,95700,95800,95600,208
|
|
20240229,092500,943006200,95700,96000,96000,95700,65
|
|
20240229,092400,936776900,95700,95600,96100,95600,447
|
|
20240229,092300,894007300,95700,96100,96100,95700,152
|
|
20240229,092200,879434400,96100,96400,96400,95800,271
|
|
20240229,092100,853387300,96500,96200,96500,96200,932
|
|
20240229,092000,763594100,96200,95500,96200,95500,2427
|
|
20240229,091900,530755000,95700,95700,95800,95700,236
|
|
20240229,091800,508159100,95600,95700,95700,95300,352
|
|
20240229,091700,474494100,95600,95400,95600,95400,654
|
|
20240229,091600,412049100,95400,95000,95400,95000,432
|
|
20240229,091500,370919800,95000,95000,95100,95000,42
|
|
20240229,091400,366929000,95000,95000,95200,95000,95
|
|
20240229,091300,357898600,95000,94900,95200,94900,70
|
|
20240229,091200,351246900,95200,94800,95200,94800,173
|
|
20240229,091100,334794900,94900,95300,95300,94900,342
|
|
20240229,091000,302321100,95300,95000,95400,95000,83
|
|
20240229,090900,294433200,95000,95300,95400,94900,244
|
|
20240229,090800,271183500,94900,95100,95100,94900,454
|
|
20240229,090700,228026300,95200,95200,95400,95200,45
|
|
20240229,090600,223740100,95300,95500,95500,95200,65
|
|
20240229,090500,217542000,95200,95300,95500,95100,431
|
|
20240229,090400,176444200,95100,94800,95100,94800,311
|
|
20240229,090300,146889600,94800,94800,94900,94800,131
|
|
20240229,090200,134469300,94700,94400,94900,94400,261
|
|
20240229,090100,109796600,94500,94600,94600,94300,242
|
|
20240229,090000,86948500,94500,95500,95500,94500,904
|