650 lines
36 KiB
CSV
650 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,194700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,194600,147527269800,69000,69000,69000,69000,0
|
|
20240327,194500,147527269800,69000,69000,69000,69000,0
|
|
20240327,194400,147527269800,69000,69000,69000,69000,0
|
|
20240327,194300,147527269800,69000,69000,69000,69000,0
|
|
20240327,194200,147527269800,69000,69000,69000,69000,0
|
|
20240327,194100,147527269800,69000,69000,69000,69000,0
|
|
20240327,194000,147527269800,69000,69000,69000,69000,0
|
|
20240327,193900,147527269800,69000,69000,69000,69000,0
|
|
20240327,193800,147527269800,69000,69000,69000,69000,0
|
|
20240327,193700,147527269800,69000,69000,69000,69000,0
|
|
20240327,193600,147527269800,69000,69000,69000,69000,0
|
|
20240327,193500,147527269800,69000,69000,69000,69000,0
|
|
20240327,193400,147527269800,69000,69000,69000,69000,0
|
|
20240327,193300,147527269800,69000,69000,69000,69000,0
|
|
20240327,193200,147527269800,69000,69000,69000,69000,0
|
|
20240327,193100,147527269800,69000,69000,69000,69000,0
|
|
20240327,193000,147527269800,69000,69000,69000,69000,0
|
|
20240327,192900,147527269800,69000,69000,69000,69000,0
|
|
20240327,192800,147527269800,69000,69000,69000,69000,0
|
|
20240327,192700,147527269800,69000,69000,69000,69000,0
|
|
20240327,192600,147527269800,69000,69000,69000,69000,0
|
|
20240327,192500,147527269800,69000,69000,69000,69000,0
|
|
20240327,192400,147527269800,69000,69000,69000,69000,0
|
|
20240327,192300,147527269800,69000,69000,69000,69000,0
|
|
20240327,192200,147527269800,69000,69000,69000,69000,0
|
|
20240327,192100,147527269800,69000,69000,69000,69000,0
|
|
20240327,192000,147527269800,69000,69000,69000,69000,0
|
|
20240327,191900,147527269800,69000,69000,69000,69000,0
|
|
20240327,191800,147527269800,69000,69000,69000,69000,0
|
|
20240327,191700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,191600,147527269800,69000,69000,69000,69000,0
|
|
20240327,191500,147527269800,69000,69000,69000,69000,0
|
|
20240327,191400,147527269800,69000,69000,69000,69000,0
|
|
20240327,191300,147527269800,69000,69000,69000,69000,0
|
|
20240327,191200,147527269800,69000,69000,69000,69000,0
|
|
20240327,191100,147527269800,69000,69000,69000,69000,0
|
|
20240327,191000,147527269800,69000,69000,69000,69000,0
|
|
20240327,190900,147527269800,69000,69000,69000,69000,0
|
|
20240327,190800,147527269800,69000,69000,69000,69000,0
|
|
20240327,190700,147527269800,69000,69000,69000,69000,0
|
|
20240327,190600,147527269800,69000,69000,69000,69000,0
|
|
20240327,190500,147527269800,69000,69000,69000,69000,0
|
|
20240327,190400,147527269800,69000,69000,69000,69000,0
|
|
20240327,190300,147527269800,69000,69000,69000,69000,0
|
|
20240327,190200,147527269800,69000,69000,69000,69000,0
|
|
20240327,190100,147527269800,69000,69000,69000,69000,0
|
|
20240327,190000,147527269800,69000,69000,69000,69000,0
|
|
20240327,185900,147527269800,69000,69000,69000,69000,0
|
|
20240327,185800,147527269800,69000,69000,69000,69000,0
|
|
20240327,185700,147527269800,69000,69000,69000,69000,0
|
|
20240327,185600,147527269800,69000,69000,69000,69000,0
|
|
20240327,185500,147527269800,69000,69000,69000,69000,0
|
|
20240327,185400,147527269800,69000,69000,69000,69000,0
|
|
20240327,185300,147527269800,69000,69000,69000,69000,0
|
|
20240327,185200,147527269800,69000,69000,69000,69000,0
|
|
20240327,185100,147527269800,69000,69000,69000,69000,0
|
|
20240327,185000,147527269800,69000,69000,69000,69000,0
|
|
20240327,184900,147527269800,69000,69000,69000,69000,0
|
|
20240327,184800,147527269800,69000,69000,69000,69000,0
|
|
20240327,184700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,184600,147527269800,69000,69000,69000,69000,0
|
|
20240327,184500,147527269800,69000,69000,69000,69000,0
|
|
20240327,184400,147527269800,69000,69000,69000,69000,0
|
|
20240327,184300,147527269800,69000,69000,69000,69000,0
|
|
20240327,184200,147527269800,69000,69000,69000,69000,0
|
|
20240327,184100,147527269800,69000,69000,69000,69000,0
|
|
20240327,184000,147527269800,69000,69000,69000,69000,0
|
|
20240327,183900,147527269800,69000,69000,69000,69000,0
|
|
20240327,183800,147527269800,69000,69000,69000,69000,0
|
|
20240327,183700,147527269800,69000,69000,69000,69000,0
|
|
20240327,183600,147527269800,69000,69000,69000,69000,0
|
|
20240327,183500,147527269800,69000,69000,69000,69000,0
|
|
20240327,183400,147527269800,69000,69000,69000,69000,0
|
|
20240327,183300,147527269800,69000,69000,69000,69000,0
|
|
20240327,183200,147527269800,69000,69000,69000,69000,0
|
|
20240327,183100,147527269800,69000,69000,69000,69000,0
|
|
20240327,183000,147527269800,69000,69000,69000,69000,0
|
|
20240327,182900,147527269800,69000,69000,69000,69000,0
|
|
20240327,182800,147527269800,69000,69000,69000,69000,0
|
|
20240327,182700,147527269800,69000,69000,69000,69000,0
|
|
20240327,182600,147527269800,69000,69000,69000,69000,0
|
|
20240327,182500,147527269800,69000,69000,69000,69000,0
|
|
20240327,182400,147527269800,69000,69000,69000,69000,0
|
|
20240327,182300,147527269800,69000,69000,69000,69000,0
|
|
20240327,182200,147527269800,69000,69000,69000,69000,0
|
|
20240327,182100,147527269800,69000,69000,69000,69000,0
|
|
20240327,182000,147527269800,69000,69000,69000,69000,0
|
|
20240327,181900,147527269800,69000,69000,69000,69000,0
|
|
20240327,181800,147527269800,69000,69000,69000,69000,0
|
|
20240327,181700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,181600,147527269800,69000,69000,69000,69000,0
|
|
20240327,181500,147527269800,69000,69000,69000,69000,0
|
|
20240327,181400,147527269800,69000,69000,69000,69000,0
|
|
20240327,181300,147527269800,69000,69000,69000,69000,0
|
|
20240327,181200,147527269800,69000,69000,69000,69000,0
|
|
20240327,181100,147527269800,69000,69000,69000,69000,0
|
|
20240327,181000,147527269800,69000,69000,69000,69000,0
|
|
20240327,180900,147527269800,69000,69000,69000,69000,0
|
|
20240327,180800,147527269800,69000,69000,69000,69000,0
|
|
20240327,180700,147527269800,69000,69000,69000,69000,0
|
|
20240327,180600,147527269800,69000,69000,69000,69000,0
|
|
20240327,180500,147527269800,69000,69000,69000,69000,0
|
|
20240327,180400,147527269800,69000,69000,69000,69000,0
|
|
20240327,180300,147527269800,69000,69000,69000,69000,0
|
|
20240327,180200,147527269800,69000,69000,69000,69000,0
|
|
20240327,180100,147527269800,69000,69000,69000,69000,0
|
|
20240327,180000,147527269800,69000,69000,69000,69000,0
|
|
20240327,175900,147527269800,69000,69000,69000,69000,0
|
|
20240327,175800,147527269800,69000,69000,69000,69000,0
|
|
20240327,175700,147527269800,69000,69000,69000,69000,0
|
|
20240327,175600,147527269800,69000,69000,69000,69000,0
|
|
20240327,175500,147527269800,69000,69000,69000,69000,0
|
|
20240327,175400,147527269800,69000,69000,69000,69000,0
|
|
20240327,175300,147527269800,69000,69000,69000,69000,0
|
|
20240327,175200,147527269800,69000,69000,69000,69000,0
|
|
20240327,175100,147527269800,69000,69000,69000,69000,0
|
|
20240327,175000,147527269800,69000,69000,69000,69000,0
|
|
20240327,174900,147527269800,69000,69000,69000,69000,0
|
|
20240327,174800,147527269800,69000,69000,69000,69000,0
|
|
20240327,174700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,174600,147527269800,69000,69000,69000,69000,0
|
|
20240327,174500,147527269800,69000,69000,69000,69000,0
|
|
20240327,174400,147527269800,69000,69000,69000,69000,0
|
|
20240327,174300,147527269800,69000,69000,69000,69000,0
|
|
20240327,174200,147527269800,69000,69000,69000,69000,0
|
|
20240327,174100,147527269800,69000,69000,69000,69000,0
|
|
20240327,174000,147527269800,69000,69000,69000,69000,0
|
|
20240327,173900,147527269800,69000,69000,69000,69000,0
|
|
20240327,173800,147527269800,69000,69000,69000,69000,0
|
|
20240327,173700,147527269800,69000,69000,69000,69000,0
|
|
20240327,173600,147527269800,69000,69000,69000,69000,0
|
|
20240327,173500,147527269800,69000,69000,69000,69000,0
|
|
20240327,173400,147527269800,69000,69000,69000,69000,0
|
|
20240327,173300,147527269800,69000,69000,69000,69000,0
|
|
20240327,173200,147527269800,69000,69000,69000,69000,0
|
|
20240327,173100,147527269800,69000,69000,69000,69000,0
|
|
20240327,173000,147527269800,69000,69000,69000,69000,0
|
|
20240327,172900,147527269800,69000,69000,69000,69000,0
|
|
20240327,172800,147527269800,69000,69000,69000,69000,0
|
|
20240327,172700,147527269800,69000,69000,69000,69000,0
|
|
20240327,172600,147527269800,69000,69000,69000,69000,0
|
|
20240327,172500,147527269800,69000,69000,69000,69000,0
|
|
20240327,172400,147527269800,69000,69000,69000,69000,0
|
|
20240327,172300,147527269800,69000,69000,69000,69000,0
|
|
20240327,172200,147527269800,69000,69000,69000,69000,0
|
|
20240327,172100,147527269800,69000,69000,69000,69000,0
|
|
20240327,172000,147527269800,69000,69000,69000,69000,0
|
|
20240327,171900,147527269800,69000,69000,69000,69000,0
|
|
20240327,171800,147527269800,69000,69000,69000,69000,0
|
|
20240327,171700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,171600,147527269800,69000,69000,69000,69000,0
|
|
20240327,171500,147527269800,69000,69000,69000,69000,0
|
|
20240327,171400,147527269800,69000,69000,69000,69000,0
|
|
20240327,171300,147527269800,69000,69000,69000,69000,0
|
|
20240327,171200,147527269800,69000,69000,69000,69000,0
|
|
20240327,171100,147527269800,69000,69000,69000,69000,0
|
|
20240327,171000,147527269800,69000,69000,69000,69000,0
|
|
20240327,170900,147527269800,69000,69000,69000,69000,0
|
|
20240327,170800,147527269800,69000,69000,69000,69000,0
|
|
20240327,170700,147527269800,69000,69000,69000,69000,0
|
|
20240327,170600,147527269800,69000,69000,69000,69000,0
|
|
20240327,170500,147527269800,69000,69000,69000,69000,0
|
|
20240327,170400,147527269800,69000,69000,69000,69000,0
|
|
20240327,170300,147527269800,69000,69000,69000,69000,0
|
|
20240327,170200,147527269800,69000,69000,69000,69000,0
|
|
20240327,170100,147527269800,69000,69000,69000,69000,0
|
|
20240327,170000,147527269800,69000,69000,69000,69000,0
|
|
20240327,165900,147527269800,69000,69000,69000,69000,0
|
|
20240327,165800,147527269800,69000,69000,69000,69000,0
|
|
20240327,165700,147527269800,69000,69000,69000,69000,0
|
|
20240327,165600,147527269800,69000,69000,69000,69000,0
|
|
20240327,165500,147527269800,69000,69000,69000,69000,0
|
|
20240327,165400,147527269800,69000,69000,69000,69000,0
|
|
20240327,165300,147527269800,69000,69000,69000,69000,0
|
|
20240327,165200,147527269800,69000,69000,69000,69000,0
|
|
20240327,165100,147527269800,69000,69000,69000,69000,0
|
|
20240327,165000,147527269800,69000,69000,69000,69000,0
|
|
20240327,164900,147527269800,69000,69000,69000,69000,0
|
|
20240327,164800,147527269800,69000,69000,69000,69000,0
|
|
20240327,164700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,164600,147527269800,69000,69000,69000,69000,0
|
|
20240327,164500,147527269800,69000,69000,69000,69000,0
|
|
20240327,164400,147527269800,69000,69000,69000,69000,0
|
|
20240327,164300,147527269800,69000,69000,69000,69000,0
|
|
20240327,164200,147527269800,69000,69000,69000,69000,0
|
|
20240327,164100,147527269800,69000,69000,69000,69000,0
|
|
20240327,164000,147527269800,69000,69000,69000,69000,0
|
|
20240327,163900,147527269800,69000,69000,69000,69000,0
|
|
20240327,163800,147527269800,69000,69000,69000,69000,0
|
|
20240327,163700,147527269800,69000,69000,69000,69000,0
|
|
20240327,163600,147527269800,69000,69000,69000,69000,0
|
|
20240327,163500,147527269800,69000,69000,69000,69000,0
|
|
20240327,163400,147527269800,69000,69000,69000,69000,0
|
|
20240327,163300,147527269800,69000,69000,69000,69000,0
|
|
20240327,163200,147527269800,69000,69000,69000,69000,0
|
|
20240327,163100,147527269800,69000,69000,69000,69000,0
|
|
20240327,163000,147527269800,69000,69000,69000,69000,0
|
|
20240327,162900,147527269800,69000,69000,69000,69000,0
|
|
20240327,162800,147527269800,69000,69000,69000,69000,0
|
|
20240327,162700,147527269800,69000,69000,69000,69000,0
|
|
20240327,162600,147527269800,69000,69000,69000,69000,0
|
|
20240327,162500,147527269800,69000,69000,69000,69000,0
|
|
20240327,162400,147527269800,69000,69000,69000,69000,0
|
|
20240327,162300,147527269800,69000,69000,69000,69000,0
|
|
20240327,162200,147527269800,69000,69000,69000,69000,0
|
|
20240327,162100,147527269800,69000,69000,69000,69000,0
|
|
20240327,162000,147527269800,69000,69000,69000,69000,0
|
|
20240327,161900,147527269800,69000,69000,69000,69000,0
|
|
20240327,161800,147527269800,69000,69000,69000,69000,0
|
|
20240327,161700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,161600,147527269800,69000,69000,69000,69000,0
|
|
20240327,161500,147527269800,69000,69000,69000,69000,0
|
|
20240327,161400,147527269800,69000,69000,69000,69000,0
|
|
20240327,161300,147527269800,69000,69000,69000,69000,0
|
|
20240327,161200,147527269800,69000,69000,69000,69000,0
|
|
20240327,161100,147527269800,69000,69000,69000,69000,0
|
|
20240327,161000,147527269800,69000,69000,69000,69000,0
|
|
20240327,160900,147527269800,69000,69000,69000,69000,0
|
|
20240327,160800,147527269800,69000,69000,69000,69000,0
|
|
20240327,160700,147527269800,69000,69000,69000,69000,0
|
|
20240327,160600,147527269800,69000,69000,69000,69000,0
|
|
20240327,160500,147527269800,69000,69000,69000,69000,0
|
|
20240327,160400,147527269800,69000,69000,69000,69000,0
|
|
20240327,160300,147527269800,69000,69000,69000,69000,0
|
|
20240327,160200,147527269800,69000,69000,69000,69000,0
|
|
20240327,160100,147527269800,69000,69000,69000,69000,0
|
|
20240327,160000,147527269800,69000,69000,69000,69000,0
|
|
20240327,155900,147527269800,69000,69000,69000,69000,0
|
|
20240327,155800,147527269800,69000,69000,69000,69000,0
|
|
20240327,155700,147527269800,69000,69000,69000,69000,0
|
|
20240327,155600,147527269800,69000,69000,69000,69000,0
|
|
20240327,155500,147527269800,69000,69000,69000,69000,0
|
|
20240327,155400,147527269800,69000,69000,69000,69000,0
|
|
20240327,155300,147527269800,69000,69000,69000,69000,0
|
|
20240327,155200,147527269800,69000,69000,69000,69000,0
|
|
20240327,155100,147527269800,69000,69000,69000,69000,0
|
|
20240327,155000,147527269800,69000,69000,69000,69000,0
|
|
20240327,154900,147527269800,69000,69000,69000,69000,0
|
|
20240327,154800,147527269800,69000,69000,69000,69000,0
|
|
20240327,154700,147527269800,69000,69000,69000,69000,105059
|
|
20240327,154600,147527269800,69000,69000,69000,69000,0
|
|
20240327,154500,147527269800,69000,69000,69000,69000,0
|
|
20240327,154400,147527269800,69000,69000,69000,69000,0
|
|
20240327,154300,147527269800,69000,69000,69000,69000,0
|
|
20240327,154200,147527269800,69000,69000,69000,69000,0
|
|
20240327,154100,147527269800,69000,69000,69000,69000,0
|
|
20240327,154000,147527269800,69000,69000,69000,69000,0
|
|
20240327,153900,147527269800,69000,69000,69000,69000,0
|
|
20240327,153800,147527269800,69000,69000,69000,69000,0
|
|
20240327,153700,147527269800,69000,69000,69000,69000,0
|
|
20240327,153600,147527269800,69000,69000,69000,69000,0
|
|
20240327,153500,147527269800,69000,69000,69000,69000,0
|
|
20240327,153400,147527269800,69000,69000,69000,69000,0
|
|
20240327,153300,147527269800,69000,69000,69000,69000,0
|
|
20240327,153200,147527269800,69000,69000,69000,69000,0
|
|
20240327,153100,147527269800,69000,69000,69000,69000,0
|
|
20240327,153000,147527269800,69000,69000,69000,69000,105059
|
|
20240327,152900,140278198800,68900,68900,68900,68900,0
|
|
20240327,152800,140278198800,68900,68900,68900,68900,0
|
|
20240327,152700,140278198800,68900,68900,68900,68900,0
|
|
20240327,152600,140278198800,68900,68900,68900,68900,0
|
|
20240327,152500,140278198800,68900,68900,68900,68900,0
|
|
20240327,152400,140278198800,68900,68900,68900,68900,0
|
|
20240327,152300,140278198800,68900,68900,68900,68900,0
|
|
20240327,152200,140278198800,68900,68900,68900,68900,0
|
|
20240327,152100,140278198800,68900,68900,68900,68900,0
|
|
20240327,152000,140278198800,68900,68900,68900,68900,0
|
|
20240327,151900,140278198800,68900,68900,69000,68800,6660
|
|
20240327,151800,139819499500,68900,68800,68900,68800,2233
|
|
20240327,151700,139665741000,68800,68800,68900,68800,8570
|
|
20240327,151600,139075651700,68800,68900,68900,68800,5227
|
|
20240327,151500,138715865500,68900,68900,68900,68800,5579
|
|
20240327,151400,138331880900,68800,68900,68900,68800,4482
|
|
20240327,151300,138023485300,68800,68700,68900,68700,11247
|
|
20240327,151200,137249770300,68700,68800,68900,68700,6297
|
|
20240327,151100,136816727300,68800,68900,68900,68800,5561
|
|
20240327,151000,136434057200,68800,68800,68900,68800,3327
|
|
20240327,150900,136205075900,68800,68900,69000,68800,3218
|
|
20240327,150800,135983454800,68900,69000,69000,68900,2117
|
|
20240327,150700,135837576000,69000,68900,69000,68900,3483
|
|
20240327,150600,135597550500,68900,68800,69000,68800,16460
|
|
20240327,150500,134462848000,68800,69000,69000,68800,3354
|
|
20240327,150400,134231914800,68900,69000,69000,68900,3818
|
|
20240327,150300,133968825100,68900,68900,69000,68900,2834
|
|
20240327,150200,133773502300,68900,68900,69000,68900,2064
|
|
20240327,150100,133631247200,68900,68800,69000,68800,11969
|
|
20240327,150000,132806642500,68900,68800,68900,68800,3047
|
|
20240327,145900,132596928100,68800,68800,68900,68800,5449
|
|
20240327,145800,132221959800,68800,68900,69000,68800,3339
|
|
20240327,145700,131992009400,69000,68800,69000,68800,14563
|
|
20240327,145600,130988706600,68900,68800,68900,68800,3293
|
|
20240327,145500,130762115500,68800,68900,69000,68800,6116
|
|
20240327,145400,130340784600,68900,68900,69000,68900,9843
|
|
20240327,145300,129662548300,69000,68900,69000,68900,3636
|
|
20240327,145200,129411986200,68900,69000,69100,68900,4594
|
|
20240327,145100,129095221400,69000,69100,69100,69000,3928
|
|
20240327,145000,128824106700,69000,69000,69100,69000,5412
|
|
20240327,144900,128450452000,69000,68800,69100,68800,6702
|
|
20240327,144800,127987837600,68800,68900,69000,68800,12899
|
|
20240327,144700,127099247000,68900,68900,69000,68800,14249
|
|
20240327,144600,126117690300,68900,69000,69100,68900,4844
|
|
20240327,144500,125783511400,69000,69000,69100,69000,3745
|
|
20240327,144400,125525079600,69000,69000,69200,69000,7213
|
|
20240327,144300,125026866100,69000,69000,69100,69000,3325
|
|
20240327,144200,124797363800,69000,69200,69200,69000,4419
|
|
20240327,144100,124492017700,69200,69100,69400,69000,8976
|
|
20240327,144000,123871371200,69000,69000,69100,69000,3973
|
|
20240327,143900,123597195500,69000,69100,69200,69000,3043
|
|
20240327,143800,123386986300,69100,69100,69200,69100,4097
|
|
20240327,143700,123103777600,69100,69000,69200,69000,7847
|
|
20240327,143600,122561844200,69000,68800,69100,68800,18780
|
|
20240327,143500,121267851700,68800,68800,68900,68800,3575
|
|
20240327,143400,121021764600,68800,68900,69000,68800,4410
|
|
20240327,143300,120717946600,68900,68900,69000,68900,3400
|
|
20240327,143200,120483658100,68900,68900,69000,68900,3473
|
|
20240327,143100,120244326700,68900,68900,69100,68900,4963
|
|
20240327,143000,119902251400,68800,68900,69100,68800,15905
|
|
20240327,142900,118805618300,68900,69000,69100,68900,6911
|
|
20240327,142800,118329144100,69000,69000,69100,69000,2700
|
|
20240327,142700,118142809800,69000,69000,69000,68900,8054
|
|
20240327,142600,117587264100,68900,68900,69000,68900,5719
|
|
20240327,142500,117192954600,68900,69100,69100,68900,4298
|
|
20240327,142400,116896673300,69100,69000,69100,69000,5132
|
|
20240327,142300,116542536000,69100,68900,69100,68900,10718
|
|
20240327,142200,115803056900,68900,68900,69000,68900,4906
|
|
20240327,142100,115464815800,68900,68900,69000,68900,2692
|
|
20240327,142000,115279316900,68900,68900,69000,68900,3676
|
|
20240327,141900,115026013500,68900,68800,69000,68800,9851
|
|
20240327,141800,114347079100,68800,68900,69000,68800,5741
|
|
20240327,141700,113951697800,69000,68800,69000,68800,11475
|
|
20240327,141600,113161044100,68800,69000,69000,68800,23497
|
|
20240327,141500,111543010300,68900,68900,69000,68800,5560
|
|
20240327,141400,111159874100,68900,69000,69100,68900,13931
|
|
20240327,141300,110198973700,69000,69000,69100,69000,4195
|
|
20240327,141200,109909499500,69100,69000,69100,69000,5653
|
|
20240327,141100,109519436900,69000,69000,69100,69000,4007
|
|
20240327,141000,109242929700,69000,69100,69200,69000,8443
|
|
20240327,140900,108659763100,69100,69100,69200,69100,7897
|
|
20240327,140800,108114061300,69100,69200,69200,69100,5144
|
|
20240327,140700,107758569800,69100,69100,69200,69100,5676
|
|
20240327,140600,107366315400,69100,69300,69300,69100,6703
|
|
20240327,140500,106902449200,69200,69300,69300,69200,6270
|
|
20240327,140400,106468544100,69200,69300,69400,69200,10283
|
|
20240327,140300,105756027000,69300,69400,69500,69300,19936
|
|
20240327,140200,104374039200,69400,69400,69500,69400,4535
|
|
20240327,140100,104059278600,69400,69500,69500,69400,3651
|
|
20240327,140000,103805888000,69400,69500,69600,69400,3875
|
|
20240327,135900,103536570700,69600,69400,69600,69400,19812
|
|
20240327,135800,102160092700,69400,69400,69500,69400,5516
|
|
20240327,135700,101777270500,69400,69500,69600,69400,6800
|
|
20240327,135600,101304789500,69500,69500,69600,69500,3932
|
|
20240327,135500,101031503000,69500,69500,69600,69500,4961
|
|
20240327,135400,100686658200,69500,69500,69600,69500,2924
|
|
20240327,135300,100483404500,69600,69500,69600,69500,3071
|
|
20240327,135200,100269948900,69600,69500,69600,69500,3425
|
|
20240327,135100,100031900800,69500,69400,69600,69400,18990
|
|
20240327,135000,98712226100,69400,69400,69500,69400,3202
|
|
20240327,134900,98489996600,69500,69500,69500,69400,11705
|
|
20240327,134800,97676928000,69500,69500,69600,69500,5301
|
|
20240327,134700,97308488600,69500,69500,69600,69500,4894
|
|
20240327,134600,96968337900,69600,69600,69600,69500,2287
|
|
20240327,134500,96809372600,69500,69500,69600,69500,4464
|
|
20240327,134400,96499007800,69500,69500,69600,69500,1582
|
|
20240327,134300,96389039400,69500,69500,69600,69500,1529
|
|
20240327,134200,96282728300,69500,69500,69600,69500,1200
|
|
20240327,134100,96199315500,69600,69500,69600,69500,1241
|
|
20240327,134000,96113049000,69500,69600,69600,69500,1914
|
|
20240327,133900,95980002800,69500,69500,69600,69500,1421
|
|
20240327,133800,95881202700,69500,69500,69600,69500,896
|
|
20240327,133700,95818922100,69600,69400,69600,69300,19477
|
|
20240327,133600,94466195700,69300,69400,69500,69300,3465
|
|
20240327,133500,94225821800,69400,69500,69500,69300,6552
|
|
20240327,133400,93771024600,69400,69500,69600,69400,13150
|
|
20240327,133300,92857570800,69500,69500,69600,69500,4166
|
|
20240327,133200,92568017100,69500,69600,69700,69500,6220
|
|
20240327,133100,92135359800,69600,69600,69700,69600,4668
|
|
20240327,133000,91810446000,69600,69600,69700,69600,2684
|
|
20240327,132900,91623617300,69700,69600,69700,69600,5878
|
|
20240327,132800,91214483200,69600,69600,69700,69600,2411
|
|
20240327,132700,91046628300,69600,69600,69700,69600,2606
|
|
20240327,132600,90865177000,69600,69700,69800,69600,6749
|
|
20240327,132500,90394797600,69700,69700,69800,69700,2673
|
|
20240327,132400,90208470900,69700,69700,69800,69700,3035
|
|
20240327,132300,89996897600,69700,69700,69800,69700,2700
|
|
20240327,132200,89808637800,69700,69800,69900,69700,2276
|
|
20240327,132100,89649853600,69800,69800,70000,69700,17882
|
|
20240327,132000,88400138300,69800,69800,69900,69700,7183
|
|
20240327,131900,87898747500,69800,69800,69900,69800,2386
|
|
20240327,131800,87732189900,69900,69900,69900,69800,2914
|
|
20240327,131700,87528763700,69900,69800,69900,69800,2306
|
|
20240327,131600,87367788900,69800,69800,69900,69800,2583
|
|
20240327,131500,87187479500,69800,69800,69900,69800,1905
|
|
20240327,131400,87054479200,69800,69800,69900,69800,1598
|
|
20240327,131300,86942917900,69800,69800,69900,69800,1826
|
|
20240327,131200,86815450700,69800,69800,69900,69800,1963
|
|
20240327,131100,86678417700,69800,69700,69900,69700,9212
|
|
20240327,131000,86035499100,69700,69700,69800,69700,2397
|
|
20240327,130900,85868377500,69700,69700,69800,69700,2689
|
|
20240327,130800,85680838900,69700,69800,69900,69700,2033
|
|
20240327,130700,85539043200,69800,69800,69900,69800,4930
|
|
20240327,130600,85194914600,69800,69800,69900,69800,3388
|
|
20240327,130500,84958342900,69800,69800,69900,69800,2738
|
|
20240327,130400,84767181300,69800,69800,69900,69800,2012
|
|
20240327,130300,84626721900,69900,69800,69900,69800,1240
|
|
20240327,130200,84540160800,69800,69800,69900,69800,1551
|
|
20240327,130100,84431887400,69800,69800,69900,69800,1844
|
|
20240327,130000,84303149400,69800,69800,69900,69800,1503
|
|
20240327,125900,84198205800,69800,69900,69900,69800,800
|
|
20240327,125800,84142340500,69800,69800,69900,69800,1313
|
|
20240327,125700,84050678100,69800,69800,69900,69800,714
|
|
20240327,125600,84000835500,69900,69700,70000,69700,13313
|
|
20240327,125500,83071272900,69700,69700,69800,69700,1755
|
|
20240327,125400,82948902300,69700,69800,69900,69700,4467
|
|
20240327,125300,82637170200,69800,69800,69900,69800,826
|
|
20240327,125200,82579494400,69800,69800,69900,69800,1100
|
|
20240327,125100,82502679400,69800,69900,69900,69800,2364
|
|
20240327,125000,82337505500,69900,70000,70000,69800,2944
|
|
20240327,124900,82131726600,69900,69800,70000,69800,19833
|
|
20240327,124800,80745921200,69800,69900,69900,69800,3992
|
|
20240327,124700,80467014300,69900,69900,70000,69900,2166
|
|
20240327,124600,80315595000,69900,69900,70000,69900,1706
|
|
20240327,124500,80196330300,69900,70000,70000,69900,1576
|
|
20240327,124400,80086158200,69900,69900,70000,69900,7665
|
|
20240327,124300,79550001800,69900,70000,70100,69900,18429
|
|
20240327,124200,78260608200,70000,70000,70100,70000,1922
|
|
20240327,124100,78126043700,70000,70000,70100,70000,1896
|
|
20240327,124000,77993317300,70000,70100,70100,70000,1248
|
|
20240327,123900,77905945800,70000,70100,70100,70000,1293
|
|
20240327,123800,77815419400,70000,70100,70200,70000,7060
|
|
20240327,123700,77321057000,70100,70100,70200,70100,3372
|
|
20240327,123600,77084668300,70100,70100,70200,70100,1809
|
|
20240327,123500,76957836200,70100,70100,70200,70100,3170
|
|
20240327,123400,76735611800,70100,70100,70200,70100,948
|
|
20240327,123300,76669147700,70100,70100,70200,70100,1005
|
|
20240327,123200,76598671900,70200,70200,70300,70100,3829
|
|
20240327,123100,76330002700,70300,70300,70300,70200,809
|
|
20240327,123000,76273193800,70200,70200,70300,70200,903
|
|
20240327,122900,76209787500,70200,70300,70400,70200,1666
|
|
20240327,122800,76092737300,70300,70300,70400,70300,652
|
|
20240327,122700,76046893100,70300,70300,70400,70300,1095
|
|
20240327,122600,75969896300,70300,70100,70300,70100,14047
|
|
20240327,122500,74983327600,70200,70200,70200,70100,796
|
|
20240327,122400,74927511500,70100,70100,70200,70000,13655
|
|
20240327,122300,73970228000,70100,70100,70200,70100,3102
|
|
20240327,122200,73752766500,70100,70100,70200,70100,2382
|
|
20240327,122100,73585784200,70100,70100,70200,70100,2817
|
|
20240327,122000,73388304700,70100,70100,70200,70100,2183
|
|
20240327,121900,73235265100,70100,70100,70200,70100,3084
|
|
20240327,121800,73019052300,70100,70100,70200,70100,1605
|
|
20240327,121700,72906507100,70100,70100,70200,70100,1412
|
|
20240327,121600,72807505300,70100,70200,70300,70100,8070
|
|
20240327,121500,72241069100,70200,70300,70300,70200,981
|
|
20240327,121400,72172177200,70300,70300,70400,70200,2522
|
|
20240327,121300,71994902100,70300,70200,70400,70200,5823
|
|
20240327,121200,71585529600,70200,70200,70300,70200,953
|
|
20240327,121100,71518617400,70200,70300,70300,70200,867
|
|
20240327,121000,71457732500,70300,70100,70400,70100,19262
|
|
20240327,120900,70104450500,70100,70200,70300,70100,12379
|
|
20240327,120800,69235770000,70200,70500,70600,70200,21566
|
|
20240327,120700,67717177100,70500,70700,70700,70500,12708
|
|
20240327,120600,66820568100,70700,70600,70700,70600,2892
|
|
20240327,120500,66616378500,70600,70600,70700,70600,2540
|
|
20240327,120400,66437045100,70600,70600,70700,70600,3459
|
|
20240327,120300,66192765400,70600,70600,70700,70600,2343
|
|
20240327,120200,66027276600,70600,70600,70700,70600,2413
|
|
20240327,120100,65856865700,70600,70600,70700,70600,3428
|
|
20240327,120000,65614684000,70700,70600,70700,70600,2642
|
|
20240327,115900,65428092600,70600,70600,70700,70600,3058
|
|
20240327,115800,65212078900,70600,70600,70700,70600,1699
|
|
20240327,115700,65092083400,70600,70600,70700,70600,918
|
|
20240327,115600,65027260500,70600,70600,70700,70600,2499
|
|
20240327,115500,64850735400,70600,70700,70800,70600,3837
|
|
20240327,115400,64579472800,70700,70700,70800,70700,4118
|
|
20240327,115300,64288244500,70700,70700,70800,70700,3367
|
|
20240327,115200,64050149500,70700,70700,70800,70700,2527
|
|
20240327,115100,63871452000,70700,70700,70800,70700,1851
|
|
20240327,115000,63740565300,70700,70800,70800,70700,4319
|
|
20240327,114900,63435111700,70700,70700,70800,70700,8640
|
|
20240327,114800,62823967900,70800,70800,70900,70700,8011
|
|
20240327,114700,62256903700,70800,70800,70900,70800,2473
|
|
20240327,114600,62081805900,70800,70800,70900,70800,1953
|
|
20240327,114500,61943532100,70800,70900,70900,70800,2128
|
|
20240327,114400,61792849400,70900,70800,70900,70800,1266
|
|
20240327,114300,61703184700,70900,70900,71000,70800,3959
|
|
20240327,114200,61422497700,70900,70900,71000,70900,1702
|
|
20240327,114100,61301818200,70900,70900,71000,70900,2304
|
|
20240327,114000,61138461600,71000,70900,71000,70900,6130
|
|
20240327,113900,60703815000,70900,70900,71000,70900,2124
|
|
20240327,113800,60553193100,70900,70900,71000,70900,2345
|
|
20240327,113700,60386868800,70900,71000,71100,70900,12957
|
|
20240327,113600,59467301400,71000,71100,71100,71000,1586
|
|
20240327,113500,59354690800,71100,71000,71100,71000,737
|
|
20240327,113400,59302362600,71000,71000,71100,71000,1084
|
|
20240327,113300,59225395700,71000,71000,71100,71000,4930
|
|
20240327,113200,58875000300,71000,71200,71200,71000,3731
|
|
20240327,113100,58609759400,71100,71100,71200,71100,5342
|
|
20240327,113000,58229935300,71100,71000,71100,71000,1197
|
|
20240327,112900,58144891300,71000,71000,71100,71000,2198
|
|
20240327,112800,57988679100,71000,71100,71200,71000,3263
|
|
20240327,112700,57756760100,71100,71100,71200,71100,1373
|
|
20240327,112600,57659107900,71100,71100,71200,71100,969
|
|
20240327,112500,57590207700,71100,71100,71200,71100,984
|
|
20240327,112400,57520234200,71100,71000,71200,71000,12644
|
|
20240327,112300,56620381400,71000,71100,71200,71000,2392
|
|
20240327,112200,56450311000,71100,71100,71200,71100,3153
|
|
20240327,112100,56226128400,71100,71100,71200,71100,1474
|
|
20240327,112000,56121311400,71100,71100,71200,71100,900
|
|
20240327,111900,56057320600,71200,71200,71300,71100,2054
|
|
20240327,111800,55911097300,71200,71200,71300,71200,2110
|
|
20240327,111700,55760864000,71200,71200,71300,71200,1649
|
|
20240327,111600,55643424300,71200,71100,71300,71100,9965
|
|
20240327,111500,54934029700,71100,71100,71200,71100,1260
|
|
20240327,111400,54844435300,71100,71100,71200,71100,987
|
|
20240327,111300,54774257700,71200,71100,71200,71100,1865
|
|
20240327,111200,54641609400,71100,71100,71200,71100,690
|
|
20240327,111100,54592546900,71100,71100,71200,71100,665
|
|
20240327,111000,54545255700,71200,71100,71200,71100,1549
|
|
20240327,110900,54435116600,71200,71000,71200,71000,6184
|
|
20240327,110800,53995519200,71000,71000,71100,71000,1094
|
|
20240327,110700,53917832200,71100,71000,71100,71000,958
|
|
20240327,110600,53849805000,71000,71100,71200,71000,2831
|
|
20240327,110500,53648641500,71100,71100,71200,71100,2481
|
|
20240327,110400,53472238200,71100,71100,71200,71100,868
|
|
20240327,110300,53410516700,71100,71100,71200,71100,1712
|
|
20240327,110200,53288790600,71100,71100,71200,71100,4022
|
|
20240327,110100,53002523300,71200,71100,71200,71100,1475
|
|
20240327,110000,52897640500,71100,71100,71200,71100,1113
|
|
20240327,105900,52818500100,71100,71100,71200,71100,2282
|
|
20240327,105800,52656243000,71100,71200,71300,71100,624
|
|
20240327,105700,52611861700,71200,71100,71300,71100,2372
|
|
20240327,105600,52443029600,71100,71100,71400,71100,11277
|
|
20240327,105500,51639919100,71100,71100,71200,71100,1740
|
|
20240327,105400,51516154300,71100,71100,71200,71100,1427
|
|
20240327,105300,51414665800,71100,71100,71200,71000,2770
|
|
20240327,105200,51217747000,71200,71000,71200,70900,8341
|
|
20240327,105100,50625012700,71100,71000,71100,71000,2151
|
|
20240327,105000,50472283800,71000,71000,71100,70900,7163
|
|
20240327,104900,49963635500,71000,71000,71100,71000,2528
|
|
20240327,104800,49784133800,71000,71000,71100,71000,1452
|
|
20240327,104700,49681033400,71000,71000,71100,71000,2293
|
|
20240327,104600,49518219900,71000,71000,71100,71000,1209
|
|
20240327,104500,49432371300,71000,71000,71100,71000,1716
|
|
20240327,104400,49310527300,71000,71000,71100,71000,3667
|
|
20240327,104300,49050136400,71100,71000,71100,71000,2329
|
|
20240327,104200,48884671700,71100,71000,71100,71000,2288
|
|
20240327,104100,48722122000,71000,71100,71100,71000,1546
|
|
20240327,104000,48612324800,71000,71100,71200,71000,4781
|
|
20240327,103900,48272468500,71100,71200,71300,71100,6435
|
|
20240327,103800,47814476200,71200,71200,71300,71200,2021
|
|
20240327,103700,47670572700,71200,71200,71300,71200,1460
|
|
20240327,103600,47566590500,71200,71200,71300,71200,1270
|
|
20240327,103500,47476134700,71300,71400,71400,71200,4661
|
|
20240327,103400,47143836700,71300,71300,71400,71300,2750
|
|
20240327,103300,46947756100,71300,71300,71400,71300,2526
|
|
20240327,103200,46767644900,71300,71400,71400,71300,2779
|
|
20240327,103100,46569497500,71300,71300,71400,71300,2444
|
|
20240327,103000,46395186900,71300,71400,71500,71300,6799
|
|
20240327,102900,45909676800,71500,71400,71500,71400,595
|
|
20240327,102800,45867169000,71400,71500,71600,71400,4275
|
|
20240327,102700,45561569600,71500,71500,71600,71500,775
|
|
20240327,102600,45506142000,71500,71400,71600,71400,5204
|
|
20240327,102500,45134244900,71500,71400,71500,71400,1092
|
|
20240327,102400,45056259900,71400,71400,71500,71300,9139
|
|
20240327,102300,44403631400,71300,71300,71400,71300,1994
|
|
20240327,102200,44261381500,71400,71300,71400,71300,1784
|
|
20240327,102100,44134107500,71300,71400,71400,71300,1686
|
|
20240327,102000,44013831600,71300,71300,71400,71300,2066
|
|
20240327,101900,43866402600,71400,71300,71400,71300,1430
|
|
20240327,101800,43764401000,71300,71300,71400,71300,1028
|
|
20240327,101700,43691069300,71300,71400,71400,71300,2597
|
|
20240327,101600,43505724900,71400,71300,71400,71300,1626
|
|
20240327,101500,43389745600,71300,71400,71500,71300,3343
|
|
20240327,101400,43151078300,71300,71500,71600,71300,14587
|
|
20240327,101300,42109236400,71500,71500,71600,71500,1294
|
|
20240327,101200,42016653200,71500,71600,71600,71500,777
|
|
20240327,101100,41961075300,71500,71500,71600,71500,5606
|
|
20240327,101000,41559744300,71600,71500,71600,71500,1210
|
|
20240327,100900,41473156900,71500,71500,71600,71500,1405
|
|
20240327,100800,41372644000,71500,71600,71600,71500,2563
|
|
20240327,100700,41189227900,71600,71600,71700,71500,2846
|
|
20240327,100600,40985451600,71600,71600,71700,71500,2973
|
|
20240327,100500,40772579200,71600,71600,71700,71500,1825
|
|
20240327,100400,40641862800,71600,71600,71600,71400,5344
|
|
20240327,100300,40259572800,71600,71400,71600,71300,13040
|
|
20240327,100200,39327731400,71300,71100,71400,71100,7763
|
|
20240327,100100,38774605800,71200,71100,71200,71000,1440
|
|
20240327,100000,38672238400,71100,70900,71200,70900,12930
|
|
20240327,095900,37753754200,70900,70900,71000,70900,1268
|
|
20240327,095800,37663798100,70900,70900,71000,70900,1448
|
|
20240327,095700,37561101700,70900,70900,71000,70900,1574
|
|
20240327,095600,37449487600,71000,71000,71000,70900,2197
|
|
20240327,095500,37293568800,70900,70900,71000,70900,1003
|
|
20240327,095400,37222386700,71000,70900,71000,70900,942
|
|
20240327,095300,37155540000,71000,71000,71100,70900,13717
|
|
20240327,095200,36181683400,70900,71000,71000,70900,2361
|
|
20240327,095100,36014264000,70900,70900,71000,70900,1950
|
|
20240327,095000,35875964300,71000,70900,71000,70900,2397
|
|
20240327,094900,35705992500,71000,71000,71000,70900,1380
|
|
20240327,094800,35608086100,70900,70900,71100,70900,6275
|
|
20240327,094700,35162627400,71000,71100,71200,70900,1878
|
|
20240327,094600,35029436600,71100,71000,71200,70900,11682
|
|
20240327,094500,34199454300,71000,71000,71100,70900,12602
|
|
20240327,094400,33305440100,70900,71000,71100,70900,15889
|
|
20240327,094300,32177218800,71000,70900,71100,70900,5802
|
|
20240327,094200,31765379300,70900,70800,71000,70800,6223
|
|
20240327,094100,31324167900,70900,71000,71000,70800,3953
|
|
20240327,094000,31043963400,71000,70700,71000,70600,11519
|
|
20240327,093900,30228516100,70700,70700,70800,70700,4082
|
|
20240327,093800,29939915300,70700,70700,70800,70700,3088
|
|
20240327,093700,29721570800,70700,70700,70800,70700,3452
|
|
20240327,093600,29477440300,70700,70600,70800,70600,10687
|
|
20240327,093500,28722506200,70600,70600,70700,70600,3473
|
|
20240327,093400,28477211700,70600,70700,70700,70600,7283
|
|
20240327,093300,27962702100,70700,70800,70800,70700,5742
|
|
20240327,093200,27556733800,70700,70700,70800,70600,5711
|
|
20240327,093100,27152900600,70700,70800,70900,70700,7391
|
|
20240327,093000,26630024900,70800,70800,70900,70800,5466
|
|
20240327,092900,26243009000,70800,70700,70900,70600,9902
|
|
20240327,092800,25541776000,70800,70900,70900,70700,16054
|
|
20240327,092700,24405832300,70800,70900,70900,70800,7474
|
|
20240327,092600,23876660900,70800,70800,70900,70800,5322
|
|
20240327,092500,23499853600,70800,71000,71000,70800,9969
|
|
20240327,092400,22793293200,71000,71000,71100,70900,10704
|
|
20240327,092300,22033653500,71000,71000,71000,70900,4888
|
|
20240327,092200,21686999100,71000,71100,71200,70900,10956
|
|
20240327,092100,20908999700,71100,71100,71200,71100,2946
|
|
20240327,092000,20699441300,71200,71000,71300,71000,18658
|
|
20240327,091900,19372330800,71000,71100,71100,71000,12095
|
|
20240327,091800,18513105700,71000,71000,71100,71000,5488
|
|
20240327,091700,18123285800,71000,71100,71100,71000,4013
|
|
20240327,091600,17838216800,71100,71100,71100,71000,10838
|
|
20240327,091500,17068073600,71100,71100,71200,71000,21093
|
|
20240327,091400,15568841700,71100,71100,71200,71100,4777
|
|
20240327,091300,15229050800,71200,71200,71300,71100,10952
|
|
20240327,091200,14449511300,71300,71200,71300,71200,5758
|
|
20240327,091100,14039219100,71200,71300,71400,71200,9754
|
|
20240327,091000,13344044500,71300,71300,71400,71200,7500
|
|
20240327,090900,12809644400,71300,71200,71400,71200,12671
|
|
20240327,090800,11906380900,71300,71200,71300,71200,7765
|
|
20240327,090700,11353228500,71200,71200,71300,71000,16161
|
|
20240327,090600,10204163300,71200,71200,71300,71100,12363
|
|
20240327,090500,9323703900,71200,71600,71600,71200,11699
|
|
20240327,090400,8488597900,71500,71600,71700,71500,7473
|
|
20240327,090300,7953657300,71600,71600,71800,71500,12853
|
|
20240327,090200,7032858300,71600,71200,72000,71100,15512
|
|
20240327,090100,5925705800,71200,71200,71500,71100,18490
|
|
20240327,090000,4608234400,71200,71700,71700,71100,64095
|