605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190200,24638504910,2625,2625,2625,2625,214
|
|
20240328,190100,24638504910,2625,2625,2625,2625,0
|
|
20240328,190000,24638504910,2625,2625,2625,2625,0
|
|
20240328,185900,24638504910,2625,2625,2625,2625,0
|
|
20240328,185800,24638504910,2625,2625,2625,2625,0
|
|
20240328,185700,24638504910,2625,2625,2625,2625,0
|
|
20240328,185600,24638504910,2625,2625,2625,2625,0
|
|
20240328,185500,24638504910,2625,2625,2625,2625,0
|
|
20240328,185400,24638504910,2625,2625,2625,2625,0
|
|
20240328,185300,24638504910,2625,2625,2625,2625,0
|
|
20240328,185200,24638504910,2625,2625,2625,2625,0
|
|
20240328,185100,24638504910,2625,2625,2625,2625,0
|
|
20240328,185000,24638504910,2625,2625,2625,2625,0
|
|
20240328,184900,24638504910,2625,2625,2625,2625,0
|
|
20240328,184800,24638504910,2625,2625,2625,2625,0
|
|
20240328,184700,24638504910,2625,2625,2625,2625,0
|
|
20240328,184600,24638504910,2625,2625,2625,2625,0
|
|
20240328,184500,24638504910,2625,2625,2625,2625,0
|
|
20240328,184400,24638504910,2625,2625,2625,2625,0
|
|
20240328,184300,24638504910,2625,2625,2625,2625,0
|
|
20240328,184200,24638504910,2625,2625,2625,2625,0
|
|
20240328,184100,24638504910,2625,2625,2625,2625,0
|
|
20240328,184000,24638504910,2625,2625,2625,2625,0
|
|
20240328,183900,24638504910,2625,2625,2625,2625,0
|
|
20240328,183800,24638504910,2625,2625,2625,2625,0
|
|
20240328,183700,24638504910,2625,2625,2625,2625,0
|
|
20240328,183600,24638504910,2625,2625,2625,2625,0
|
|
20240328,183500,24638504910,2625,2625,2625,2625,0
|
|
20240328,183400,24638504910,2625,2625,2625,2625,0
|
|
20240328,183300,24638504910,2625,2625,2625,2625,0
|
|
20240328,183200,24638504910,2625,2625,2625,2625,214
|
|
20240328,183100,24638504910,2625,2625,2625,2625,0
|
|
20240328,183000,24638504910,2625,2625,2625,2625,0
|
|
20240328,182900,24638504910,2625,2625,2625,2625,0
|
|
20240328,182800,24638504910,2625,2625,2625,2625,0
|
|
20240328,182700,24638504910,2625,2625,2625,2625,0
|
|
20240328,182600,24638504910,2625,2625,2625,2625,0
|
|
20240328,182500,24638504910,2625,2625,2625,2625,0
|
|
20240328,182400,24638504910,2625,2625,2625,2625,0
|
|
20240328,182300,24638504910,2625,2625,2625,2625,0
|
|
20240328,182200,24638504910,2625,2625,2625,2625,0
|
|
20240328,182100,24638504910,2625,2625,2625,2625,0
|
|
20240328,182000,24638504910,2625,2625,2625,2625,0
|
|
20240328,181900,24638504910,2625,2625,2625,2625,0
|
|
20240328,181800,24638504910,2625,2625,2625,2625,0
|
|
20240328,181700,24638504910,2625,2625,2625,2625,0
|
|
20240328,181600,24638504910,2625,2625,2625,2625,0
|
|
20240328,181500,24638504910,2625,2625,2625,2625,0
|
|
20240328,181400,24638504910,2625,2625,2625,2625,0
|
|
20240328,181300,24638504910,2625,2625,2625,2625,0
|
|
20240328,181200,24638504910,2625,2625,2625,2625,0
|
|
20240328,181100,24638504910,2625,2625,2625,2625,0
|
|
20240328,181000,24638504910,2625,2625,2625,2625,0
|
|
20240328,180900,24638504910,2625,2625,2625,2625,0
|
|
20240328,180800,24638504910,2625,2625,2625,2625,0
|
|
20240328,180700,24638504910,2625,2625,2625,2625,0
|
|
20240328,180600,24638504910,2625,2625,2625,2625,0
|
|
20240328,180500,24638504910,2625,2625,2625,2625,0
|
|
20240328,180400,24638504910,2625,2625,2625,2625,0
|
|
20240328,180300,24638504910,2625,2625,2625,2625,0
|
|
20240328,180200,24638504910,2625,2625,2625,2625,214
|
|
20240328,180100,24638504910,2625,2625,2625,2625,0
|
|
20240328,180000,24638504910,2625,2625,2625,2625,0
|
|
20240328,175900,24638504910,2625,2625,2625,2625,0
|
|
20240328,175800,24638504910,2625,2625,2625,2625,0
|
|
20240328,175700,24638504910,2625,2625,2625,2625,0
|
|
20240328,175600,24638504910,2625,2625,2625,2625,0
|
|
20240328,175500,24638504910,2625,2625,2625,2625,0
|
|
20240328,175400,24638504910,2625,2625,2625,2625,0
|
|
20240328,175300,24638504910,2625,2625,2625,2625,0
|
|
20240328,175200,24638504910,2625,2625,2625,2625,0
|
|
20240328,175100,24638504910,2625,2625,2625,2625,0
|
|
20240328,175000,24638504910,2625,2625,2625,2625,0
|
|
20240328,174900,24638504910,2625,2625,2625,2625,0
|
|
20240328,174800,24638504910,2625,2625,2625,2625,0
|
|
20240328,174700,24638504910,2625,2625,2625,2625,0
|
|
20240328,174600,24638504910,2625,2625,2625,2625,0
|
|
20240328,174500,24638504910,2625,2625,2625,2625,0
|
|
20240328,174400,24638504910,2625,2625,2625,2625,0
|
|
20240328,174300,24638504910,2625,2625,2625,2625,0
|
|
20240328,174200,24638504910,2625,2625,2625,2625,0
|
|
20240328,174100,24638504910,2625,2625,2625,2625,0
|
|
20240328,174000,24638504910,2625,2625,2625,2625,0
|
|
20240328,173900,24638504910,2625,2625,2625,2625,0
|
|
20240328,173800,24638504910,2625,2625,2625,2625,0
|
|
20240328,173700,24638504910,2625,2625,2625,2625,0
|
|
20240328,173600,24638504910,2625,2625,2625,2625,0
|
|
20240328,173500,24638504910,2625,2625,2625,2625,0
|
|
20240328,173400,24638504910,2625,2625,2625,2625,0
|
|
20240328,173300,24638504910,2625,2625,2625,2625,0
|
|
20240328,173200,24638504910,2625,2625,2625,2625,214
|
|
20240328,173100,24638504910,2625,2625,2625,2625,0
|
|
20240328,173000,24638504910,2625,2625,2625,2625,0
|
|
20240328,172900,24638504910,2625,2625,2625,2625,0
|
|
20240328,172800,24638504910,2625,2625,2625,2625,0
|
|
20240328,172700,24638504910,2625,2625,2625,2625,0
|
|
20240328,172600,24638504910,2625,2625,2625,2625,0
|
|
20240328,172500,24638504910,2625,2625,2625,2625,0
|
|
20240328,172400,24638504910,2625,2625,2625,2625,0
|
|
20240328,172300,24638504910,2625,2625,2625,2625,0
|
|
20240328,172200,24638504910,2625,2625,2625,2625,0
|
|
20240328,172100,24638504910,2625,2625,2625,2625,0
|
|
20240328,172000,24638504910,2625,2625,2625,2625,0
|
|
20240328,171900,24638504910,2625,2625,2625,2625,0
|
|
20240328,171800,24638504910,2625,2625,2625,2625,0
|
|
20240328,171700,24638504910,2625,2625,2625,2625,0
|
|
20240328,171600,24638504910,2625,2625,2625,2625,0
|
|
20240328,171500,24638504910,2625,2625,2625,2625,0
|
|
20240328,171400,24638504910,2625,2625,2625,2625,0
|
|
20240328,171300,24638504910,2625,2625,2625,2625,0
|
|
20240328,171200,24638504910,2625,2625,2625,2625,0
|
|
20240328,171100,24638504910,2625,2625,2625,2625,0
|
|
20240328,171000,24638504910,2625,2625,2625,2625,0
|
|
20240328,170900,24638504910,2625,2625,2625,2625,0
|
|
20240328,170800,24638504910,2625,2625,2625,2625,0
|
|
20240328,170700,24638504910,2625,2625,2625,2625,0
|
|
20240328,170600,24638504910,2625,2625,2625,2625,0
|
|
20240328,170500,24638504910,2625,2625,2625,2625,0
|
|
20240328,170400,24638504910,2625,2625,2625,2625,0
|
|
20240328,170300,24638504910,2625,2625,2625,2625,0
|
|
20240328,170200,24638504910,2625,2625,2625,2625,214
|
|
20240328,170100,24638504910,2625,2625,2625,2625,0
|
|
20240328,170000,24638504910,2625,2625,2625,2625,0
|
|
20240328,165900,24638504910,2625,2625,2625,2625,0
|
|
20240328,165800,24638504910,2625,2625,2625,2625,0
|
|
20240328,165700,24638504910,2625,2625,2625,2625,0
|
|
20240328,165600,24638504910,2625,2625,2625,2625,0
|
|
20240328,165500,24638504910,2625,2625,2625,2625,0
|
|
20240328,165400,24638504910,2625,2625,2625,2625,0
|
|
20240328,165300,24638504910,2625,2625,2625,2625,0
|
|
20240328,165200,24638504910,2625,2625,2625,2625,0
|
|
20240328,165100,24638504910,2625,2625,2625,2625,0
|
|
20240328,165000,24638504910,2625,2625,2625,2625,0
|
|
20240328,164900,24638504910,2625,2625,2625,2625,0
|
|
20240328,164800,24638504910,2625,2625,2625,2625,0
|
|
20240328,164700,24638504910,2625,2625,2625,2625,0
|
|
20240328,164600,24638504910,2625,2625,2625,2625,0
|
|
20240328,164500,24638504910,2625,2625,2625,2625,0
|
|
20240328,164400,24638504910,2625,2625,2625,2625,0
|
|
20240328,164300,24638504910,2625,2625,2625,2625,0
|
|
20240328,164200,24638504910,2625,2625,2625,2625,0
|
|
20240328,164100,24638504910,2625,2625,2625,2625,0
|
|
20240328,164000,24638504910,2625,2625,2625,2625,0
|
|
20240328,163900,24638504910,2625,2625,2625,2625,0
|
|
20240328,163800,24638504910,2625,2625,2625,2625,0
|
|
20240328,163700,24638504910,2625,2625,2625,2625,0
|
|
20240328,163600,24638504910,2625,2625,2625,2625,0
|
|
20240328,163500,24638504910,2625,2625,2625,2625,0
|
|
20240328,163400,24638504910,2625,2625,2625,2625,0
|
|
20240328,163300,24638504910,2625,2625,2625,2625,0
|
|
20240328,163200,24638504910,2625,2625,2625,2625,214
|
|
20240328,163100,24638504910,2625,2625,2625,2625,0
|
|
20240328,163000,24638504910,2625,2625,2625,2625,0
|
|
20240328,162900,24638504910,2625,2625,2625,2625,0
|
|
20240328,162800,24638504910,2625,2625,2625,2625,0
|
|
20240328,162700,24638504910,2625,2625,2625,2625,0
|
|
20240328,162600,24638504910,2625,2625,2625,2625,0
|
|
20240328,162500,24638504910,2625,2625,2625,2625,0
|
|
20240328,162400,24638504910,2625,2625,2625,2625,0
|
|
20240328,162300,24638504910,2625,2625,2625,2625,0
|
|
20240328,162200,24638504910,2625,2625,2625,2625,0
|
|
20240328,162100,24638504910,2625,2625,2625,2625,0
|
|
20240328,162000,24638504910,2625,2625,2625,2625,0
|
|
20240328,161900,24638504910,2625,2625,2625,2625,0
|
|
20240328,161800,24638504910,2625,2625,2625,2625,0
|
|
20240328,161700,24638504910,2625,2625,2625,2625,0
|
|
20240328,161600,24638504910,2625,2625,2625,2625,0
|
|
20240328,161500,24638504910,2625,2625,2625,2625,0
|
|
20240328,161400,24638504910,2625,2625,2625,2625,0
|
|
20240328,161300,24638504910,2625,2625,2625,2625,0
|
|
20240328,161200,24638504910,2625,2625,2625,2625,0
|
|
20240328,161100,24638504910,2625,2625,2625,2625,0
|
|
20240328,161000,24638504910,2625,2625,2625,2625,0
|
|
20240328,160900,24638504910,2625,2625,2625,2625,0
|
|
20240328,160800,24638504910,2625,2625,2625,2625,0
|
|
20240328,160700,24638504910,2625,2625,2625,2625,0
|
|
20240328,160600,24638504910,2625,2625,2625,2625,0
|
|
20240328,160500,24638504910,2625,2625,2625,2625,0
|
|
20240328,160400,24638504910,2625,2625,2625,2625,0
|
|
20240328,160300,24638504910,2625,2625,2625,2625,0
|
|
20240328,160200,24638504910,2625,2625,2625,2625,214
|
|
20240328,160100,24638504910,2625,2625,2625,2625,0
|
|
20240328,160000,24638504910,2625,2625,2625,2625,0
|
|
20240328,155900,24638504910,2625,2625,2625,2625,0
|
|
20240328,155800,24638504910,2625,2625,2625,2625,0
|
|
20240328,155700,24638504910,2625,2625,2625,2625,0
|
|
20240328,155600,24638504910,2625,2625,2625,2625,0
|
|
20240328,155500,24638504910,2625,2625,2625,2625,0
|
|
20240328,155400,24638504910,2625,2625,2625,2625,0
|
|
20240328,155300,24638504910,2625,2625,2625,2625,0
|
|
20240328,155200,24638504910,2625,2625,2625,2625,0
|
|
20240328,155100,24638504910,2625,2625,2625,2625,0
|
|
20240328,155000,24638504910,2625,2625,2625,2625,0
|
|
20240328,154900,24638504910,2625,2625,2625,2625,0
|
|
20240328,154800,24638504910,2625,2625,2625,2625,0
|
|
20240328,154700,24638504910,2625,2625,2625,2625,0
|
|
20240328,154600,24638504910,2625,2625,2625,2625,0
|
|
20240328,154500,24638504910,2625,2625,2625,2625,0
|
|
20240328,154400,24638504910,2625,2625,2625,2625,0
|
|
20240328,154300,24638504910,2625,2625,2625,2625,0
|
|
20240328,154200,24638504910,2625,2625,2625,2625,0
|
|
20240328,154100,24638504910,2625,2625,2625,2625,0
|
|
20240328,154000,24638504910,2625,2625,2625,2625,0
|
|
20240328,153900,24638504910,2625,2625,2625,2625,0
|
|
20240328,153800,24638504910,2625,2625,2625,2625,0
|
|
20240328,153700,24638504910,2625,2625,2625,2625,0
|
|
20240328,153600,24638504910,2625,2625,2625,2625,0
|
|
20240328,153500,24638504910,2625,2625,2625,2625,0
|
|
20240328,153400,24638504910,2625,2625,2625,2625,0
|
|
20240328,153300,24638504910,2625,2625,2625,2625,0
|
|
20240328,153200,24638504910,2625,2625,2625,2625,214
|
|
20240328,153100,24638504910,2625,2625,2625,2625,0
|
|
20240328,153000,24638504910,2625,2625,2625,2625,214
|
|
20240328,152900,24637943160,2625,2625,2625,2625,0
|
|
20240328,152800,24637943160,2625,2625,2625,2625,0
|
|
20240328,152700,24637943160,2625,2625,2625,2625,0
|
|
20240328,152600,24637943160,2625,2625,2625,2625,0
|
|
20240328,152500,24637943160,2625,2625,2625,2625,0
|
|
20240328,152400,24637943160,2625,2625,2625,2625,0
|
|
20240328,152300,24637943160,2625,2625,2625,2625,0
|
|
20240328,152200,24637943160,2625,2625,2625,2625,0
|
|
20240328,152100,24637943160,2625,2625,2625,2625,0
|
|
20240328,152000,24637943160,2625,2625,2625,2625,0
|
|
20240328,151900,24637943160,2625,2625,2625,2625,29
|
|
20240328,151800,24637867035,2625,2625,2625,2625,518
|
|
20240328,151700,24636507285,2625,2625,2625,2625,71
|
|
20240328,151600,24636320910,2625,2625,2625,2625,17
|
|
20240328,151500,24636276285,2625,2625,2625,2625,0
|
|
20240328,151400,24636276285,2625,2625,2625,2625,117
|
|
20240328,151300,24635969160,2625,2625,2625,2625,0
|
|
20240328,151200,24635969160,2625,2625,2625,2625,0
|
|
20240328,151100,24635969160,2625,2625,2625,2625,425
|
|
20240328,151000,24634853535,2625,2625,2625,2625,595
|
|
20240328,150900,24633291660,2625,2625,2625,2625,0
|
|
20240328,150800,24633291660,2625,2625,2625,2625,17
|
|
20240328,150700,24633247035,2625,2625,2625,2625,0
|
|
20240328,150600,24633247035,2625,2625,2625,2625,41
|
|
20240328,150500,24633139410,2625,2625,2625,2625,53
|
|
20240328,150400,24633000285,2625,2625,2625,2625,0
|
|
20240328,150300,24633000285,2625,2625,2625,2625,117
|
|
20240328,150200,24632693160,2625,2625,2625,2625,0
|
|
20240328,150100,24632693160,2625,2625,2625,2625,513
|
|
20240328,150000,24631346535,2625,2625,2625,2625,382
|
|
20240328,145900,24630343785,2625,2625,2625,2625,80
|
|
20240328,145800,24630133785,2625,2625,2625,2625,9
|
|
20240328,145700,24630110160,2625,2625,2625,2625,55
|
|
20240328,145600,24629965785,2625,2625,2625,2625,0
|
|
20240328,145500,24629965785,2625,2625,2625,2625,108
|
|
20240328,145400,24629682285,2625,2625,2625,2625,0
|
|
20240328,145300,24629682285,2625,2625,2625,2625,17
|
|
20240328,145200,24629637660,2625,2625,2625,2625,0
|
|
20240328,145100,24629637660,2625,2625,2625,2625,10
|
|
20240328,145000,24629611410,2625,2625,2625,2625,17
|
|
20240328,144900,24629566785,2625,2625,2625,2625,566
|
|
20240328,144800,24628081035,2625,2625,2625,2625,7
|
|
20240328,144700,24628062660,2625,2625,2625,2625,26
|
|
20240328,144600,24627994410,2625,2625,2625,2625,1493
|
|
20240328,144500,24624075285,2625,2625,2625,2625,6548
|
|
20240328,144400,24606886785,2625,2625,2625,2625,223
|
|
20240328,144300,24606301410,2625,2625,2625,2625,27
|
|
20240328,144200,24606230535,2625,2625,2625,2625,60
|
|
20240328,144100,24606073035,2625,2625,2625,2625,17
|
|
20240328,144000,24606028410,2625,2625,2625,2625,0
|
|
20240328,143900,24606028410,2625,2625,2625,2625,20
|
|
20240328,143800,24605975910,2625,2625,2625,2625,17
|
|
20240328,143700,24605931285,2625,2625,2625,2625,0
|
|
20240328,143600,24605931285,2625,2625,2625,2625,1273
|
|
20240328,143500,24602589660,2625,2625,2625,2625,149
|
|
20240328,143400,24602198535,2625,2625,2625,2625,18
|
|
20240328,143300,24602151285,2625,2625,2625,2625,70
|
|
20240328,143200,24601967535,2625,2625,2625,2625,17
|
|
20240328,143100,24601922910,2625,2625,2625,2625,1000
|
|
20240328,143000,24599297910,2625,2625,2625,2625,0
|
|
20240328,142900,24599297910,2625,2625,2625,2625,17
|
|
20240328,142800,24599253285,2625,2625,2625,2625,200
|
|
20240328,142700,24598728285,2625,2625,2625,2625,350
|
|
20240328,142600,24597809535,2625,2625,2625,2625,27
|
|
20240328,142500,24597738660,2625,2625,2625,2625,631
|
|
20240328,142400,24596082285,2625,2625,2625,2625,0
|
|
20240328,142300,24596082285,2625,2625,2625,2625,0
|
|
20240328,142200,24596082285,2625,2625,2625,2625,19
|
|
20240328,142100,24596032410,2625,2625,2625,2625,800
|
|
20240328,142000,24593932410,2625,2625,2625,2625,500
|
|
20240328,141900,24592619910,2625,2625,2625,2625,1
|
|
20240328,141800,24592617285,2625,2625,2625,2625,117
|
|
20240328,141700,24592310160,2625,2625,2625,2625,0
|
|
20240328,141600,24592310160,2625,2625,2625,2625,0
|
|
20240328,141500,24592310160,2625,2625,2625,2625,5000
|
|
20240328,141400,24579185160,2625,2625,2625,2625,317
|
|
20240328,141300,24578353035,2625,2625,2625,2625,1762
|
|
20240328,141200,24573727785,2625,2625,2625,2625,565
|
|
20240328,141100,24572244660,2625,2625,2625,2625,50
|
|
20240328,141000,24572113410,2625,2625,2625,2625,700
|
|
20240328,140900,24570275910,2625,2625,2625,2625,417
|
|
20240328,140800,24569181285,2625,2625,2625,2625,0
|
|
20240328,140700,24569181285,2625,2625,2625,2625,2000
|
|
20240328,140600,24563931285,2625,2625,2625,2625,42
|
|
20240328,140500,24563821035,2625,2625,2625,2625,191
|
|
20240328,140400,24563319660,2625,2625,2625,2625,2104
|
|
20240328,140300,24557796660,2625,2625,2625,2625,248
|
|
20240328,140200,24557145660,2625,2625,2625,2625,1
|
|
20240328,140100,24557143035,2625,2625,2625,2625,0
|
|
20240328,140000,24557143035,2625,2625,2625,2625,17
|
|
20240328,135900,24557098410,2625,2625,2625,2625,5010
|
|
20240328,135800,24543947160,2625,2625,2625,2625,0
|
|
20240328,135700,24543947160,2625,2625,2625,2625,1
|
|
20240328,135600,24543944535,2625,2625,2625,2625,0
|
|
20240328,135500,24543944535,2625,2625,2625,2625,17
|
|
20240328,135400,24543899910,2625,2625,2625,2625,1
|
|
20240328,135300,24543897285,2625,2625,2625,2625,1
|
|
20240328,135200,24543894660,2625,2625,2625,2625,80
|
|
20240328,135100,24543684660,2625,2625,2625,2625,2
|
|
20240328,135000,24543679410,2625,2625,2625,2625,17
|
|
20240328,134900,24543634785,2625,2625,2625,2625,0
|
|
20240328,134800,24543634785,2625,2625,2625,2625,0
|
|
20240328,134700,24543634785,2625,2625,2625,2625,0
|
|
20240328,134600,24543634785,2625,2625,2625,2625,1
|
|
20240328,134500,24543632160,2625,2625,2625,2625,32
|
|
20240328,134400,24543548160,2625,2625,2625,2625,18
|
|
20240328,134300,24543500910,2625,2625,2625,2625,0
|
|
20240328,134200,24543500910,2625,2625,2625,2625,262
|
|
20240328,134100,24542813160,2625,2625,2625,2625,17
|
|
20240328,134000,24542768535,2625,2625,2625,2625,4
|
|
20240328,133900,24542758035,2625,2625,2625,2625,222
|
|
20240328,133800,24542175285,2625,2625,2625,2625,0
|
|
20240328,133700,24542175285,2625,2625,2625,2625,0
|
|
20240328,133600,24542175285,2625,2625,2625,2625,142
|
|
20240328,133500,24541802535,2625,2625,2625,2625,40
|
|
20240328,133400,24541697535,2625,2625,2625,2625,242
|
|
20240328,133300,24541062285,2625,2625,2625,2625,17
|
|
20240328,133200,24541017660,2625,2625,2625,2625,229
|
|
20240328,133100,24540416535,2625,2625,2625,2625,590
|
|
20240328,133000,24538867785,2625,2625,2625,2625,47
|
|
20240328,132900,24538744410,2625,2625,2625,2625,0
|
|
20240328,132800,24538744410,2625,2625,2625,2625,0
|
|
20240328,132700,24538744410,2625,2625,2625,2625,238
|
|
20240328,132600,24538119660,2625,2625,2625,2625,24
|
|
20240328,132500,24538056660,2625,2625,2625,2625,38
|
|
20240328,132400,24537956910,2625,2625,2625,2625,217
|
|
20240328,132300,24537387285,2625,2625,2625,2625,540
|
|
20240328,132200,24535969785,2625,2625,2625,2625,0
|
|
20240328,132100,24535969785,2625,2625,2625,2625,1
|
|
20240328,132000,24535967160,2625,2625,2625,2625,42
|
|
20240328,131900,24535856910,2625,2625,2625,2625,338
|
|
20240328,131800,24534969660,2625,2625,2625,2625,3
|
|
20240328,131700,24534961785,2625,2625,2625,2625,37
|
|
20240328,131600,24534864660,2625,2625,2625,2625,0
|
|
20240328,131500,24534864660,2625,2625,2625,2625,5
|
|
20240328,131400,24534851535,2625,2625,2625,2625,0
|
|
20240328,131300,24534851535,2625,2625,2625,2625,200
|
|
20240328,131200,24534326535,2625,2625,2625,2625,778
|
|
20240328,131100,24532284285,2625,2625,2625,2625,0
|
|
20240328,131000,24532284285,2625,2625,2625,2625,34
|
|
20240328,130900,24532195035,2625,2625,2625,2625,20027
|
|
20240328,130800,24479624160,2625,2625,2625,2625,169
|
|
20240328,130700,24479180535,2625,2625,2625,2625,304
|
|
20240328,130600,24478382535,2625,2625,2625,2625,224
|
|
20240328,130500,24477794535,2625,2625,2625,2625,46
|
|
20240328,130400,24477673785,2625,2625,2625,2625,201
|
|
20240328,130300,24477146160,2625,2625,2625,2625,102
|
|
20240328,130200,24476878410,2625,2625,2625,2625,1018
|
|
20240328,130100,24474206160,2625,2625,2625,2625,0
|
|
20240328,130000,24474206160,2625,2625,2625,2625,0
|
|
20240328,125900,24474206160,2625,2625,2625,2625,1091
|
|
20240328,125800,24471342285,2625,2625,2625,2625,69
|
|
20240328,125700,24471161160,2625,2625,2625,2625,0
|
|
20240328,125600,24471161160,2625,2625,2625,2625,0
|
|
20240328,125500,24471161160,2625,2625,2625,2625,1784
|
|
20240328,125400,24466478160,2625,2625,2625,2625,1
|
|
20240328,125300,24466475535,2625,2625,2625,2625,39
|
|
20240328,125200,24466373160,2625,2625,2625,2625,100
|
|
20240328,125100,24466110660,2625,2625,2625,2625,0
|
|
20240328,125000,24466110660,2625,2625,2625,2625,18
|
|
20240328,124900,24466063410,2625,2625,2625,2625,0
|
|
20240328,124800,24466063410,2625,2625,2625,2625,0
|
|
20240328,124700,24466063410,2625,2625,2625,2625,10
|
|
20240328,124600,24466037160,2625,2625,2625,2625,17
|
|
20240328,124500,24465992535,2625,2625,2625,2625,1647
|
|
20240328,124400,24461669160,2625,2625,2625,2625,3368
|
|
20240328,124300,24452828160,2625,2625,2625,2625,18
|
|
20240328,124200,24452780910,2625,2625,2625,2625,218
|
|
20240328,124100,24452208660,2625,2625,2625,2625,422
|
|
20240328,124000,24451100910,2625,2625,2625,2625,0
|
|
20240328,123900,24451100910,2625,2625,2625,2625,170
|
|
20240328,123800,24450654660,2625,2625,2625,2625,25
|
|
20240328,123700,24450589035,2625,2625,2625,2625,577
|
|
20240328,123600,24449074410,2625,2625,2625,2625,17
|
|
20240328,123500,24449029785,2625,2625,2625,2625,70
|
|
20240328,123400,24448846035,2625,2625,2625,2625,0
|
|
20240328,123300,24448846035,2625,2625,2625,2625,1229
|
|
20240328,123200,24445619910,2625,2625,2625,2625,711
|
|
20240328,123100,24443753535,2625,2625,2625,2625,19
|
|
20240328,123000,24443703660,2625,2625,2625,2625,65
|
|
20240328,122900,24443533035,2625,2625,2625,2625,1
|
|
20240328,122800,24443530410,2625,2625,2625,2625,936
|
|
20240328,122700,24441073410,2625,2625,2625,2625,1305
|
|
20240328,122600,24437647785,2625,2625,2625,2625,54
|
|
20240328,122500,24437506035,2625,2625,2625,2625,0
|
|
20240328,122400,24437506035,2625,2625,2625,2625,2500
|
|
20240328,122300,24430943535,2625,2625,2625,2625,101
|
|
20240328,122200,24430678410,2625,2625,2625,2625,7207
|
|
20240328,122100,24411760035,2625,2625,2625,2625,50
|
|
20240328,122000,24411628785,2625,2625,2625,2625,30
|
|
20240328,121900,24411550035,2625,2625,2625,2625,0
|
|
20240328,121800,24411550035,2625,2625,2625,2625,76
|
|
20240328,121700,24411350535,2625,2625,2625,2625,20
|
|
20240328,121600,24411298035,2625,2625,2625,2625,932
|
|
20240328,121500,24408851535,2625,2625,2625,2625,0
|
|
20240328,121400,24408851535,2625,2625,2625,2625,51
|
|
20240328,121300,24408717660,2625,2625,2625,2625,329
|
|
20240328,121200,24407854035,2625,2625,2625,2625,6570
|
|
20240328,121100,24390607785,2625,2625,2625,2625,0
|
|
20240328,121000,24390607785,2625,2625,2625,2625,25
|
|
20240328,120900,24390542160,2625,2625,2625,2625,31
|
|
20240328,120800,24390460785,2625,2625,2625,2625,0
|
|
20240328,120700,24390460785,2625,2625,2625,2625,591
|
|
20240328,120600,24388909410,2625,2625,2625,2625,97
|
|
20240328,120500,24388654785,2625,2625,2625,2625,17
|
|
20240328,120400,24388610160,2625,2625,2625,2625,737
|
|
20240328,120300,24386675535,2625,2625,2625,2625,6
|
|
20240328,120200,24386659785,2625,2625,2625,2625,1080
|
|
20240328,120100,24383824785,2625,2625,2625,2625,215
|
|
20240328,120000,24383260410,2625,2625,2625,2625,290
|
|
20240328,115900,24382499160,2625,2625,2625,2625,101
|
|
20240328,115800,24382234035,2625,2625,2625,2625,55
|
|
20240328,115700,24382089660,2625,2625,2625,2625,1860
|
|
20240328,115600,24377207160,2625,2625,2625,2625,321
|
|
20240328,115500,24376364535,2625,2625,2625,2625,623
|
|
20240328,115400,24374729160,2625,2625,2625,2625,17
|
|
20240328,115300,24374684535,2625,2625,2625,2625,1
|
|
20240328,115200,24374681910,2625,2625,2625,2625,328
|
|
20240328,115100,24373820910,2625,2625,2625,2625,6075
|
|
20240328,115000,24357874035,2625,2625,2625,2625,1172
|
|
20240328,114900,24354797535,2625,2625,2625,2625,20142
|
|
20240328,114800,24301924785,2625,2625,2625,2625,1952
|
|
20240328,114700,24296800785,2625,2625,2625,2625,1100
|
|
20240328,114600,24293913285,2625,2625,2625,2625,22
|
|
20240328,114500,24293855535,2625,2625,2625,2625,18
|
|
20240328,114400,24293808285,2625,2625,2625,2625,725
|
|
20240328,114300,24291905160,2625,2625,2625,2625,17
|
|
20240328,114200,24291860535,2625,2625,2625,2625,1
|
|
20240328,114100,24291857910,2625,2625,2625,2625,0
|
|
20240328,114000,24291857910,2625,2625,2625,2625,685
|
|
20240328,113900,24290059785,2625,2625,2625,2625,197
|
|
20240328,113800,24289542660,2625,2625,2625,2625,553
|
|
20240328,113700,24288091035,2625,2625,2625,2625,16
|
|
20240328,113600,24288049035,2625,2625,2625,2625,3
|
|
20240328,113500,24288041160,2625,2625,2625,2625,555
|
|
20240328,113400,24286584285,2625,2625,2625,2625,1011
|
|
20240328,113300,24283930410,2625,2625,2625,2625,500
|
|
20240328,113200,24282617910,2625,2625,2625,2625,192
|
|
20240328,113100,24282113910,2625,2625,2625,2625,23
|
|
20240328,113000,24282053535,2625,2625,2625,2625,5375
|
|
20240328,112900,24267944160,2625,2625,2625,2625,409
|
|
20240328,112800,24266870535,2625,2625,2625,2625,690
|
|
20240328,112700,24265059285,2625,2625,2625,2625,137
|
|
20240328,112600,24264699660,2625,2625,2625,2625,1425
|
|
20240328,112500,24260959035,2625,2625,2625,2625,952
|
|
20240328,112400,24258460035,2625,2625,2625,2625,172
|
|
20240328,112300,24258008535,2625,2625,2625,2625,72
|
|
20240328,112200,24257819535,2625,2625,2625,2625,1386
|
|
20240328,112100,24254181285,2625,2625,2625,2625,1605
|
|
20240328,112000,24249968160,2625,2625,2625,2625,4944
|
|
20240328,111900,24236990160,2625,2625,2625,2625,1235
|
|
20240328,111800,24233748285,2625,2625,2625,2625,206
|
|
20240328,111700,24233207535,2625,2625,2625,2625,132
|
|
20240328,111600,24232861035,2625,2625,2625,2625,474
|
|
20240328,111500,24231616785,2625,2625,2625,2625,391
|
|
20240328,111400,24230590410,2625,2625,2625,2625,1839
|
|
20240328,111300,24225763035,2625,2625,2625,2625,402
|
|
20240328,111200,24224707785,2625,2625,2625,2625,11140
|
|
20240328,111100,24195465285,2625,2625,2625,2625,1009
|
|
20240328,111000,24192816660,2625,2625,2625,2625,28
|
|
20240328,110900,24192743160,2625,2625,2625,2625,201
|
|
20240328,110800,24192215535,2625,2625,2625,2625,150
|
|
20240328,110700,24191821785,2625,2625,2625,2625,230
|
|
20240328,110600,24191218035,2625,2625,2625,2625,76
|
|
20240328,110500,24191018535,2625,2625,2625,2625,1657
|
|
20240328,110400,24186668910,2625,2625,2625,2625,3226
|
|
20240328,110300,24178200660,2625,2625,2625,2625,1091
|
|
20240328,110200,24175336785,2625,2625,2625,2625,24434
|
|
20240328,110100,24111197535,2625,2625,2625,2625,1359
|
|
20240328,110000,24107630160,2625,2625,2625,2625,15
|
|
20240328,105900,24107590785,2625,2625,2625,2625,5940
|
|
20240328,105800,24091998285,2625,2625,2625,2625,3282
|
|
20240328,105700,24083383035,2625,2625,2625,2625,167
|
|
20240328,105600,24082944660,2625,2625,2625,2625,750
|
|
20240328,105500,24080975910,2625,2625,2625,2625,300
|
|
20240328,105400,24080188410,2625,2625,2625,2625,6206
|
|
20240328,105300,24063897660,2625,2625,2625,2625,2504
|
|
20240328,105200,24057324660,2625,2625,2625,2625,527
|
|
20240328,105100,24055941285,2625,2625,2625,2625,61
|
|
20240328,105000,24055781160,2625,2625,2625,2625,2123
|
|
20240328,104900,24050208285,2625,2625,2625,2625,15515
|
|
20240328,104800,24009481410,2625,2625,2625,2625,8262
|
|
20240328,104700,23987793660,2625,2625,2625,2625,419
|
|
20240328,104600,23986693785,2625,2625,2625,2625,498
|
|
20240328,104500,23985386535,2625,2625,2625,2625,111
|
|
20240328,104400,23985095160,2625,2625,2625,2625,4290
|
|
20240328,104300,23973833910,2625,2625,2625,2625,570
|
|
20240328,104200,23972337660,2625,2625,2625,2625,445
|
|
20240328,104100,23971169535,2625,2625,2625,2625,3379
|
|
20240328,104000,23962299660,2625,2625,2625,2625,977
|
|
20240328,103900,23959735035,2625,2625,2625,2625,1677
|
|
20240328,103800,23955332910,2625,2625,2625,2625,4655
|
|
20240328,103700,23943113535,2625,2625,2625,2625,9155
|
|
20240328,103600,23919081660,2625,2625,2625,2625,4774
|
|
20240328,103500,23906549910,2625,2625,2625,2625,12750
|
|
20240328,103400,23873081160,2625,2625,2625,2625,22544
|
|
20240328,103300,23813903160,2625,2625,2625,2625,455
|
|
20240328,103200,23812708785,2625,2625,2625,2625,1018
|
|
20240328,103100,23810036535,2625,2625,2625,2625,2859
|
|
20240328,103000,23802531660,2625,2625,2625,2625,22108
|
|
20240328,102900,23744498160,2625,2625,2625,2625,6056
|
|
20240328,102800,23728601160,2625,2625,2625,2625,8863
|
|
20240328,102700,23705335785,2625,2625,2625,2625,9980
|
|
20240328,102600,23679138285,2625,2625,2625,2625,2623
|
|
20240328,102500,23672252910,2625,2625,2625,2625,3169
|
|
20240328,102400,23663934285,2625,2625,2625,2625,72164
|
|
20240328,102300,23474503785,2625,2625,2625,2625,22088
|
|
20240328,102200,23416522785,2625,2625,2625,2625,6641
|
|
20240328,102100,23399090160,2625,2625,2625,2625,16741
|
|
20240328,102000,23355145035,2625,2625,2625,2625,2875
|
|
20240328,101900,23347598160,2625,2625,2625,2625,17352
|
|
20240328,101800,23302049160,2625,2625,2625,2625,22104
|
|
20240328,101700,23244026160,2625,2625,2625,2625,17990
|
|
20240328,101600,23196802410,2625,2625,2625,2625,44627
|
|
20240328,101500,23079656535,2625,2625,2625,2625,27043
|
|
20240328,101400,23008668660,2625,2625,2625,2625,26923
|
|
20240328,101300,22937995785,2625,2625,2625,2625,29582
|
|
20240328,101200,22860343035,2625,2625,2625,2625,56896
|
|
20240328,101100,22710991035,2625,2625,2625,2625,92859
|
|
20240328,101000,22467236160,2625,2570,2625,2565,1328942
|
|
20240328,100900,18990888050,2570,2540,2570,2530,114764
|
|
20240328,100800,18698086140,2545,2560,2560,2535,234203
|
|
20240328,100700,18100974515,2555,2530,2580,2515,362502
|
|
20240328,100600,17178027855,2535,2475,2535,2475,285429
|
|
20240328,100500,16462440890,2475,2445,2480,2440,106002
|
|
20240328,100400,16201702075,2445,2425,2445,2425,23165
|
|
20240328,100300,16145308065,2415,2415,2425,2410,68216
|
|
20240328,100200,15980554060,2425,2415,2430,2410,27368
|
|
20240328,100100,15914351800,2420,2430,2430,2415,40694
|
|
20240328,100000,15815752270,2425,2445,2445,2420,31779
|
|
20240328,095900,15738408270,2445,2445,2465,2430,148055
|
|
20240328,095800,15375580600,2450,2415,2450,2415,36769
|
|
20240328,095700,15286000280,2425,2415,2425,2410,21558
|
|
20240328,095600,15233878440,2415,2425,2425,2410,24120
|
|
20240328,095500,15175557480,2425,2430,2430,2420,22029
|
|
20240328,095400,15122147545,2425,2405,2430,2400,50880
|
|
20240328,095300,14999208605,2405,2420,2420,2400,30799
|
|
20240328,095200,14925057290,2405,2415,2420,2405,58646
|
|
20240328,095100,14783725660,2415,2415,2435,2415,25721
|
|
20240328,095000,14721411130,2415,2425,2430,2410,72916
|
|
20240328,094900,14545200460,2425,2435,2435,2425,17132
|
|
20240328,094800,14503584095,2430,2450,2450,2430,34577
|
|
20240328,094700,14419323435,2445,2445,2455,2440,43980
|
|
20240328,094600,14311665270,2445,2415,2455,2410,58653
|
|
20240328,094500,14169104670,2415,2440,2445,2410,88958
|
|
20240328,094400,13953315965,2440,2440,2470,2435,41203
|
|
20240328,094300,13852420660,2435,2470,2470,2435,47087
|
|
20240328,094200,13736905070,2460,2475,2480,2455,66764
|
|
20240328,094100,13571887395,2475,2445,2480,2430,86845
|
|
20240328,094000,13358045025,2445,2440,2455,2420,95308
|
|
20240328,093900,13126003935,2445,2450,2455,2425,79431
|
|
20240328,093800,12932459230,2445,2430,2465,2425,115521
|
|
20240328,093700,12650054205,2430,2475,2480,2430,156518
|
|
20240328,093600,12265694345,2480,2480,2490,2465,60354
|
|
20240328,093500,12116273230,2490,2520,2525,2460,175197
|
|
20240328,093400,11680828930,2500,2485,2520,2470,243049
|
|
20240328,093300,11074956810,2510,2510,2510,2510,0
|
|
20240328,093200,11074956810,2510,2500,2510,2490,166735
|
|
20240328,093100,10657874490,2500,2470,2500,2455,204373
|
|
20240328,093000,10151056650,2465,2455,2500,2445,368775
|
|
20240328,092900,9238008255,2445,2390,2470,2385,356878
|
|
20240328,092800,8368923285,2390,2415,2415,2365,179733
|
|
20240328,092700,7937899245,2410,2365,2415,2365,221978
|
|
20240328,092600,7406825705,2370,2335,2370,2335,149631
|
|
20240328,092500,7054090340,2340,2340,2345,2320,58082
|
|
20240328,092400,6918402895,2325,2325,2340,2305,44360
|
|
20240328,092300,6815503895,2335,2350,2350,2315,81709
|
|
20240328,092200,6624476495,2350,2315,2350,2295,79136
|
|
20240328,092100,6441013875,2320,2320,2325,2290,119685
|
|
20240328,092000,6164938595,2325,2335,2345,2320,46827
|
|
20240328,091900,6055835120,2325,2350,2370,2325,104718
|
|
20240328,091800,5809033565,2350,2345,2350,2320,108594
|
|
20240328,091700,5555878190,2350,2345,2375,2340,116438
|
|
20240328,091600,5281185510,2340,2370,2405,2335,236915
|
|
20240328,091500,4719896015,2365,2360,2375,2305,237079
|
|
20240328,091400,4164270120,2365,2370,2415,2340,485816
|
|
20240328,091300,3004672205,2370,2290,2375,2275,337230
|
|
20240328,091200,2216660715,2300,2255,2335,2245,323361
|
|
20240328,091100,1476770630,2250,2285,2295,2240,227038
|
|
20240328,091000,960258740,2240,2240,2240,2240,0
|
|
20240328,090900,960258740,2240,2190,2240,2190,70014
|
|
20240328,090800,805623825,2190,2140,2200,2140,143054
|
|
20240328,090700,496967645,2145,2135,2145,2135,33518
|
|
20240328,090600,425232850,2135,2140,2145,2130,38472
|
|
20240328,090500,342958480,2140,2100,2145,2090,92038
|
|
20240328,090400,148322625,2100,2065,2100,2055,40608
|
|
20240328,090300,63670940,2055,2055,2060,2050,13474
|
|
20240328,090200,35972040,2050,2040,2060,2040,7060
|
|
20240328,090100,21506785,2040,2040,2045,2040,5427
|
|
20240328,090000,10435205,2040,2040,2040,2035,5117
|