643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,194000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,193900,41860885376,2320,2320,2320,2320,0
|
|
20250327,193800,41860885376,2320,2320,2320,2320,0
|
|
20250327,193700,41860885376,2320,2320,2320,2320,0
|
|
20250327,193600,41860885376,2320,2320,2320,2320,0
|
|
20250327,193500,41860885376,2320,2320,2320,2320,0
|
|
20250327,193400,41860885376,2320,2320,2320,2320,0
|
|
20250327,193300,41860885376,2320,2320,2320,2320,0
|
|
20250327,193200,41860885376,2320,2320,2320,2320,0
|
|
20250327,193100,41860885376,2320,2320,2320,2320,0
|
|
20250327,193000,41860885376,2320,2320,2320,2320,0
|
|
20250327,192900,41860885376,2320,2320,2320,2320,0
|
|
20250327,192800,41860885376,2320,2320,2320,2320,0
|
|
20250327,192700,41860885376,2320,2320,2320,2320,0
|
|
20250327,192600,41860885376,2320,2320,2320,2320,0
|
|
20250327,192500,41860885376,2320,2320,2320,2320,0
|
|
20250327,192400,41860885376,2320,2320,2320,2320,0
|
|
20250327,192300,41860885376,2320,2320,2320,2320,0
|
|
20250327,192200,41860885376,2320,2320,2320,2320,0
|
|
20250327,192100,41860885376,2320,2320,2320,2320,0
|
|
20250327,192000,41860885376,2320,2320,2320,2320,0
|
|
20250327,191900,41860885376,2320,2320,2320,2320,0
|
|
20250327,191800,41860885376,2320,2320,2320,2320,0
|
|
20250327,191700,41860885376,2320,2320,2320,2320,0
|
|
20250327,191600,41860885376,2320,2320,2320,2320,0
|
|
20250327,191500,41860885376,2320,2320,2320,2320,0
|
|
20250327,191400,41860885376,2320,2320,2320,2320,0
|
|
20250327,191300,41860885376,2320,2320,2320,2320,0
|
|
20250327,191200,41860885376,2320,2320,2320,2320,0
|
|
20250327,191100,41860885376,2320,2320,2320,2320,0
|
|
20250327,191000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,190900,41860885376,2320,2320,2320,2320,0
|
|
20250327,190800,41860885376,2320,2320,2320,2320,0
|
|
20250327,190700,41860885376,2320,2320,2320,2320,0
|
|
20250327,190600,41860885376,2320,2320,2320,2320,0
|
|
20250327,190500,41860885376,2320,2320,2320,2320,0
|
|
20250327,190400,41860885376,2320,2320,2320,2320,0
|
|
20250327,190300,41860885376,2320,2320,2320,2320,0
|
|
20250327,190200,41860885376,2320,2320,2320,2320,0
|
|
20250327,190100,41860885376,2320,2320,2320,2320,0
|
|
20250327,190000,41860885376,2320,2320,2320,2320,0
|
|
20250327,185900,41860885376,2320,2320,2320,2320,0
|
|
20250327,185800,41860885376,2320,2320,2320,2320,0
|
|
20250327,185700,41860885376,2320,2320,2320,2320,0
|
|
20250327,185600,41860885376,2320,2320,2320,2320,0
|
|
20250327,185500,41860885376,2320,2320,2320,2320,0
|
|
20250327,185400,41860885376,2320,2320,2320,2320,0
|
|
20250327,185300,41860885376,2320,2320,2320,2320,0
|
|
20250327,185200,41860885376,2320,2320,2320,2320,0
|
|
20250327,185100,41860885376,2320,2320,2320,2320,0
|
|
20250327,185000,41860885376,2320,2320,2320,2320,0
|
|
20250327,184900,41860885376,2320,2320,2320,2320,0
|
|
20250327,184800,41860885376,2320,2320,2320,2320,0
|
|
20250327,184700,41860885376,2320,2320,2320,2320,0
|
|
20250327,184600,41860885376,2320,2320,2320,2320,0
|
|
20250327,184500,41860885376,2320,2320,2320,2320,0
|
|
20250327,184400,41860885376,2320,2320,2320,2320,0
|
|
20250327,184300,41860885376,2320,2320,2320,2320,0
|
|
20250327,184200,41860885376,2320,2320,2320,2320,0
|
|
20250327,184100,41860885376,2320,2320,2320,2320,0
|
|
20250327,184000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,183900,41860885376,2320,2320,2320,2320,0
|
|
20250327,183800,41860885376,2320,2320,2320,2320,0
|
|
20250327,183700,41860885376,2320,2320,2320,2320,0
|
|
20250327,183600,41860885376,2320,2320,2320,2320,0
|
|
20250327,183500,41860885376,2320,2320,2320,2320,0
|
|
20250327,183400,41860885376,2320,2320,2320,2320,0
|
|
20250327,183300,41860885376,2320,2320,2320,2320,0
|
|
20250327,183200,41860885376,2320,2320,2320,2320,0
|
|
20250327,183100,41860885376,2320,2320,2320,2320,0
|
|
20250327,183000,41860885376,2320,2320,2320,2320,0
|
|
20250327,182900,41860885376,2320,2320,2320,2320,0
|
|
20250327,182800,41860885376,2320,2320,2320,2320,0
|
|
20250327,182700,41860885376,2320,2320,2320,2320,0
|
|
20250327,182600,41860885376,2320,2320,2320,2320,0
|
|
20250327,182500,41860885376,2320,2320,2320,2320,0
|
|
20250327,182400,41860885376,2320,2320,2320,2320,0
|
|
20250327,182300,41860885376,2320,2320,2320,2320,0
|
|
20250327,182200,41860885376,2320,2320,2320,2320,0
|
|
20250327,182100,41860885376,2320,2320,2320,2320,0
|
|
20250327,182000,41860885376,2320,2320,2320,2320,0
|
|
20250327,181900,41860885376,2320,2320,2320,2320,0
|
|
20250327,181800,41860885376,2320,2320,2320,2320,0
|
|
20250327,181700,41860885376,2320,2320,2320,2320,0
|
|
20250327,181600,41860885376,2320,2320,2320,2320,0
|
|
20250327,181500,41860885376,2320,2320,2320,2320,0
|
|
20250327,181400,41860885376,2320,2320,2320,2320,0
|
|
20250327,181300,41860885376,2320,2320,2320,2320,0
|
|
20250327,181200,41860885376,2320,2320,2320,2320,0
|
|
20250327,181100,41860885376,2320,2320,2320,2320,0
|
|
20250327,181000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,180900,41860885376,2320,2320,2320,2320,0
|
|
20250327,180800,41860885376,2320,2320,2320,2320,0
|
|
20250327,180700,41860885376,2320,2320,2320,2320,0
|
|
20250327,180600,41860885376,2320,2320,2320,2320,0
|
|
20250327,180500,41860885376,2320,2320,2320,2320,0
|
|
20250327,180400,41860885376,2320,2320,2320,2320,0
|
|
20250327,180300,41860885376,2320,2320,2320,2320,0
|
|
20250327,180200,41860885376,2320,2320,2320,2320,0
|
|
20250327,180100,41860885376,2320,2320,2320,2320,0
|
|
20250327,180000,41860885376,2320,2320,2320,2320,0
|
|
20250327,175900,41860885376,2320,2320,2320,2320,0
|
|
20250327,175800,41860885376,2320,2320,2320,2320,0
|
|
20250327,175700,41860885376,2320,2320,2320,2320,0
|
|
20250327,175600,41860885376,2320,2320,2320,2320,0
|
|
20250327,175500,41860885376,2320,2320,2320,2320,0
|
|
20250327,175400,41860885376,2320,2320,2320,2320,0
|
|
20250327,175300,41860885376,2320,2320,2320,2320,0
|
|
20250327,175200,41860885376,2320,2320,2320,2320,0
|
|
20250327,175100,41860885376,2320,2320,2320,2320,0
|
|
20250327,175000,41860885376,2320,2320,2320,2320,0
|
|
20250327,174900,41860885376,2320,2320,2320,2320,0
|
|
20250327,174800,41860885376,2320,2320,2320,2320,0
|
|
20250327,174700,41860885376,2320,2320,2320,2320,0
|
|
20250327,174600,41860885376,2320,2320,2320,2320,0
|
|
20250327,174500,41860885376,2320,2320,2320,2320,0
|
|
20250327,174400,41860885376,2320,2320,2320,2320,0
|
|
20250327,174300,41860885376,2320,2320,2320,2320,0
|
|
20250327,174200,41860885376,2320,2320,2320,2320,0
|
|
20250327,174100,41860885376,2320,2320,2320,2320,0
|
|
20250327,174000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,173900,41860885376,2320,2320,2320,2320,0
|
|
20250327,173800,41860885376,2320,2320,2320,2320,0
|
|
20250327,173700,41860885376,2320,2320,2320,2320,0
|
|
20250327,173600,41860885376,2320,2320,2320,2320,0
|
|
20250327,173500,41860885376,2320,2320,2320,2320,0
|
|
20250327,173400,41860885376,2320,2320,2320,2320,0
|
|
20250327,173300,41860885376,2320,2320,2320,2320,0
|
|
20250327,173200,41860885376,2320,2320,2320,2320,0
|
|
20250327,173100,41860885376,2320,2320,2320,2320,0
|
|
20250327,173000,41860885376,2320,2320,2320,2320,0
|
|
20250327,172900,41860885376,2320,2320,2320,2320,0
|
|
20250327,172800,41860885376,2320,2320,2320,2320,0
|
|
20250327,172700,41860885376,2320,2320,2320,2320,0
|
|
20250327,172600,41860885376,2320,2320,2320,2320,0
|
|
20250327,172500,41860885376,2320,2320,2320,2320,0
|
|
20250327,172400,41860885376,2320,2320,2320,2320,0
|
|
20250327,172300,41860885376,2320,2320,2320,2320,0
|
|
20250327,172200,41860885376,2320,2320,2320,2320,0
|
|
20250327,172100,41860885376,2320,2320,2320,2320,0
|
|
20250327,172000,41860885376,2320,2320,2320,2320,0
|
|
20250327,171900,41860885376,2320,2320,2320,2320,0
|
|
20250327,171800,41860885376,2320,2320,2320,2320,0
|
|
20250327,171700,41860885376,2320,2320,2320,2320,0
|
|
20250327,171600,41860885376,2320,2320,2320,2320,0
|
|
20250327,171500,41860885376,2320,2320,2320,2320,0
|
|
20250327,171400,41860885376,2320,2320,2320,2320,0
|
|
20250327,171300,41860885376,2320,2320,2320,2320,0
|
|
20250327,171200,41860885376,2320,2320,2320,2320,0
|
|
20250327,171100,41860885376,2320,2320,2320,2320,0
|
|
20250327,171000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,170900,41860885376,2320,2320,2320,2320,0
|
|
20250327,170800,41860885376,2320,2320,2320,2320,0
|
|
20250327,170700,41860885376,2320,2320,2320,2320,0
|
|
20250327,170600,41860885376,2320,2320,2320,2320,0
|
|
20250327,170500,41860885376,2320,2320,2320,2320,0
|
|
20250327,170400,41860885376,2320,2320,2320,2320,0
|
|
20250327,170300,41860885376,2320,2320,2320,2320,0
|
|
20250327,170200,41860885376,2320,2320,2320,2320,0
|
|
20250327,170100,41860885376,2320,2320,2320,2320,0
|
|
20250327,170000,41860885376,2320,2320,2320,2320,0
|
|
20250327,165900,41860885376,2320,2320,2320,2320,0
|
|
20250327,165800,41860885376,2320,2320,2320,2320,0
|
|
20250327,165700,41860885376,2320,2320,2320,2320,0
|
|
20250327,165600,41860885376,2320,2320,2320,2320,0
|
|
20250327,165500,41860885376,2320,2320,2320,2320,0
|
|
20250327,165400,41860885376,2320,2320,2320,2320,0
|
|
20250327,165300,41860885376,2320,2320,2320,2320,0
|
|
20250327,165200,41860885376,2320,2320,2320,2320,0
|
|
20250327,165100,41860885376,2320,2320,2320,2320,0
|
|
20250327,165000,41860885376,2320,2320,2320,2320,0
|
|
20250327,164900,41860885376,2320,2320,2320,2320,0
|
|
20250327,164800,41860885376,2320,2320,2320,2320,0
|
|
20250327,164700,41860885376,2320,2320,2320,2320,0
|
|
20250327,164600,41860885376,2320,2320,2320,2320,0
|
|
20250327,164500,41860885376,2320,2320,2320,2320,0
|
|
20250327,164400,41860885376,2320,2320,2320,2320,0
|
|
20250327,164300,41860885376,2320,2320,2320,2320,0
|
|
20250327,164200,41860885376,2320,2320,2320,2320,0
|
|
20250327,164100,41860885376,2320,2320,2320,2320,0
|
|
20250327,164000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,163900,41860885376,2320,2320,2320,2320,0
|
|
20250327,163800,41860885376,2320,2320,2320,2320,0
|
|
20250327,163700,41860885376,2320,2320,2320,2320,0
|
|
20250327,163600,41860885376,2320,2320,2320,2320,0
|
|
20250327,163500,41860885376,2320,2320,2320,2320,0
|
|
20250327,163400,41860885376,2320,2320,2320,2320,0
|
|
20250327,163300,41860885376,2320,2320,2320,2320,0
|
|
20250327,163200,41860885376,2320,2320,2320,2320,0
|
|
20250327,163100,41860885376,2320,2320,2320,2320,0
|
|
20250327,163000,41860885376,2320,2320,2320,2320,0
|
|
20250327,162900,41860885376,2320,2320,2320,2320,0
|
|
20250327,162800,41860885376,2320,2320,2320,2320,0
|
|
20250327,162700,41860885376,2320,2320,2320,2320,0
|
|
20250327,162600,41860885376,2320,2320,2320,2320,0
|
|
20250327,162500,41860885376,2320,2320,2320,2320,0
|
|
20250327,162400,41860885376,2320,2320,2320,2320,0
|
|
20250327,162300,41860885376,2320,2320,2320,2320,0
|
|
20250327,162200,41860885376,2320,2320,2320,2320,0
|
|
20250327,162100,41860885376,2320,2320,2320,2320,0
|
|
20250327,162000,41860885376,2320,2320,2320,2320,0
|
|
20250327,161900,41860885376,2320,2320,2320,2320,0
|
|
20250327,161800,41860885376,2320,2320,2320,2320,0
|
|
20250327,161700,41860885376,2320,2320,2320,2320,0
|
|
20250327,161600,41860885376,2320,2320,2320,2320,0
|
|
20250327,161500,41860885376,2320,2320,2320,2320,0
|
|
20250327,161400,41860885376,2320,2320,2320,2320,0
|
|
20250327,161300,41860885376,2320,2320,2320,2320,0
|
|
20250327,161200,41860885376,2320,2320,2320,2320,0
|
|
20250327,161100,41860885376,2320,2320,2320,2320,0
|
|
20250327,161000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,160900,41860885376,2320,2320,2320,2320,0
|
|
20250327,160800,41860885376,2320,2320,2320,2320,0
|
|
20250327,160700,41860885376,2320,2320,2320,2320,0
|
|
20250327,160600,41860885376,2320,2320,2320,2320,0
|
|
20250327,160500,41860885376,2320,2320,2320,2320,0
|
|
20250327,160400,41860885376,2320,2320,2320,2320,0
|
|
20250327,160300,41860885376,2320,2320,2320,2320,0
|
|
20250327,160200,41860885376,2320,2320,2320,2320,0
|
|
20250327,160100,41860885376,2320,2320,2320,2320,0
|
|
20250327,160000,41860885376,2320,2320,2320,2320,0
|
|
20250327,155900,41860885376,2320,2320,2320,2320,0
|
|
20250327,155800,41860885376,2320,2320,2320,2320,0
|
|
20250327,155700,41860885376,2320,2320,2320,2320,0
|
|
20250327,155600,41860885376,2320,2320,2320,2320,0
|
|
20250327,155500,41860885376,2320,2320,2320,2320,0
|
|
20250327,155400,41860885376,2320,2320,2320,2320,0
|
|
20250327,155300,41860885376,2320,2320,2320,2320,0
|
|
20250327,155200,41860885376,2320,2320,2320,2320,0
|
|
20250327,155100,41860885376,2320,2320,2320,2320,0
|
|
20250327,155000,41860885376,2320,2320,2320,2320,0
|
|
20250327,154900,41860885376,2320,2320,2320,2320,0
|
|
20250327,154800,41860885376,2320,2320,2320,2320,0
|
|
20250327,154700,41860885376,2320,2320,2320,2320,0
|
|
20250327,154600,41860885376,2320,2320,2320,2320,0
|
|
20250327,154500,41860885376,2320,2320,2320,2320,0
|
|
20250327,154400,41860885376,2320,2320,2320,2320,0
|
|
20250327,154300,41860885376,2320,2320,2320,2320,0
|
|
20250327,154200,41860885376,2320,2320,2320,2320,0
|
|
20250327,154100,41860885376,2320,2320,2320,2320,0
|
|
20250327,154000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,153900,41860885376,2320,2320,2320,2320,0
|
|
20250327,153800,41860885376,2320,2320,2320,2320,0
|
|
20250327,153700,41860885376,2320,2320,2320,2320,0
|
|
20250327,153600,41860885376,2320,2320,2320,2320,0
|
|
20250327,153500,41860885376,2320,2320,2320,2320,0
|
|
20250327,153400,41860885376,2320,2320,2320,2320,0
|
|
20250327,153300,41860885376,2320,2320,2320,2320,0
|
|
20250327,153200,41860885376,2320,2320,2320,2320,0
|
|
20250327,153100,41860885376,2320,2320,2320,2320,0
|
|
20250327,153000,41860885376,2320,2320,2320,2320,204530
|
|
20250327,152900,41386375776,2300,2300,2300,2300,0
|
|
20250327,152800,41386375776,2300,2300,2300,2300,0
|
|
20250327,152700,41386375776,2300,2300,2300,2300,0
|
|
20250327,152600,41386375776,2300,2300,2300,2300,0
|
|
20250327,152500,41386375776,2300,2300,2300,2300,0
|
|
20250327,152400,41386375776,2300,2300,2300,2300,0
|
|
20250327,152300,41386375776,2300,2300,2300,2300,0
|
|
20250327,152200,41386375776,2300,2300,2300,2300,0
|
|
20250327,152100,41386375776,2300,2300,2300,2300,0
|
|
20250327,152000,41386375776,2300,2300,2300,2300,0
|
|
20250327,151900,41386375776,2300,2390,2390,2300,423010
|
|
20250327,151800,40383866441,2390,2390,2390,2390,781
|
|
20250327,151700,40381999851,2390,2390,2390,2390,2073
|
|
20250327,151600,40377045381,2390,2390,2390,2390,2172
|
|
20250327,151500,40371854301,2390,2390,2390,2390,4056
|
|
20250327,151400,40362160461,2390,2390,2390,2390,3835
|
|
20250327,151300,40352994811,2390,2390,2390,2390,9718
|
|
20250327,151200,40329768791,2390,2390,2390,2390,1318
|
|
20250327,151100,40326618771,2390,2390,2390,2390,100
|
|
20250327,151000,40326379771,2390,2390,2390,2390,271
|
|
20250327,150900,40325732081,2390,2390,2390,2390,136
|
|
20250327,150800,40325407041,2390,2390,2390,2390,257
|
|
20250327,150700,40324792811,2390,2390,2390,2390,101
|
|
20250327,150600,40324551421,2390,2390,2390,2390,260
|
|
20250327,150500,40323930021,2390,2390,2390,2390,1053
|
|
20250327,150400,40321413351,2390,2390,2390,2390,454
|
|
20250327,150300,40320328291,2390,2390,2390,2390,967
|
|
20250327,150200,40318017161,2390,2390,2390,2390,1120
|
|
20250327,150100,40315340361,2390,2390,2390,2390,5753
|
|
20250327,150000,40301590691,2390,2390,2390,2390,1937
|
|
20250327,145900,40296961261,2390,2390,2390,2390,19374
|
|
20250327,145800,40250657401,2390,2390,2390,2390,11141
|
|
20250327,145700,40224030411,2390,2390,2390,2390,217
|
|
20250327,145600,40223511781,2390,2390,2390,2390,3215
|
|
20250327,145500,40215827931,2390,2390,2390,2390,226
|
|
20250327,145400,40215287791,2390,2390,2390,2390,2538
|
|
20250327,145300,40209221971,2390,2390,2390,2390,305
|
|
20250327,145200,40208493021,2390,2390,2390,2390,360
|
|
20250327,145100,40207632621,2390,2390,2390,2390,1030
|
|
20250327,145000,40205170921,2390,2390,2390,2390,1019
|
|
20250327,144900,40202735511,2390,2390,2390,2390,215
|
|
20250327,144800,40202221661,2390,2390,2390,2390,491
|
|
20250327,144700,40201048171,2390,2390,2390,2390,941
|
|
20250327,144600,40198799181,2390,2390,2390,2390,788
|
|
20250327,144500,40196915861,2390,2390,2390,2390,1146
|
|
20250327,144400,40194176921,2390,2390,2390,2390,366
|
|
20250327,144300,40193302181,2390,2390,2390,2390,1011
|
|
20250327,144200,40190885891,2390,2390,2390,2390,608
|
|
20250327,144100,40189432771,2390,2390,2390,2390,1523
|
|
20250327,144000,40185792801,2390,2390,2390,2390,991
|
|
20250327,143900,40183424311,2390,2390,2390,2390,1025
|
|
20250327,143800,40180974561,2390,2390,2390,2390,571
|
|
20250327,143700,40179609871,2390,2390,2390,2390,2367
|
|
20250327,143600,40173952741,2390,2390,2390,2390,3927
|
|
20250327,143500,40164567211,2390,2390,2390,2390,7051
|
|
20250327,143400,40147715321,2390,2390,2390,2390,465
|
|
20250327,143300,40146603971,2390,2390,2390,2390,3070
|
|
20250327,143200,40139266671,2390,2390,2390,2390,10247
|
|
20250327,143100,40114776341,2390,2390,2390,2390,967
|
|
20250327,143000,40112465211,2390,2390,2390,2390,4214
|
|
20250327,142900,40102393751,2390,2390,2390,2390,8893
|
|
20250327,142800,40081139481,2390,2390,2390,2390,9163
|
|
20250327,142700,40059239911,2390,2390,2390,2390,10457
|
|
20250327,142600,40034247681,2390,2380,2390,2375,317470
|
|
20250327,142500,39275800586,2380,2390,2390,2370,76527
|
|
20250327,142400,39093731801,2385,2390,2390,2375,249941
|
|
20250327,142300,38496792196,2390,2390,2390,2390,2925
|
|
20250327,142200,38489801446,2390,2390,2390,2390,23456
|
|
20250327,142100,38433741606,2390,2390,2390,2390,59763
|
|
20250327,142000,38290908036,2390,2390,2390,2390,5373
|
|
20250327,141900,38278066566,2390,2375,2390,2375,270634
|
|
20250327,141800,37631601906,2375,2360,2375,2355,66857
|
|
20250327,141700,37473538056,2365,2375,2375,2360,39902
|
|
20250327,141600,37379057031,2370,2375,2380,2365,46113
|
|
20250327,141500,37269704001,2380,2385,2385,2370,21983
|
|
20250327,141400,37217440766,2380,2380,2390,2375,109126
|
|
20250327,141300,36957131451,2380,2375,2385,2375,44534
|
|
20250327,141200,36851085276,2380,2370,2380,2360,59303
|
|
20250327,141100,36710447265,2365,2360,2375,2360,35982
|
|
20250327,141000,36625294900,2360,2375,2380,2355,115085
|
|
20250327,140900,36353448270,2380,2375,2385,2365,49569
|
|
20250327,140800,36235726925,2385,2390,2390,2370,155382
|
|
20250327,140700,35864846715,2390,2390,2390,2390,31875
|
|
20250327,140600,35788665465,2390,2375,2390,2365,135562
|
|
20250327,140500,35465482756,2375,2390,2390,2365,326652
|
|
20250327,140400,34685614661,2390,2390,2390,2390,30590
|
|
20250327,140300,34612504561,2390,2390,2390,2390,10131
|
|
20250327,140200,34588291471,2390,2390,2390,2390,77284
|
|
20250327,140100,34403582711,2390,2390,2390,2360,317194
|
|
20250327,140000,33646618341,2390,2390,2390,2390,331799
|
|
20250327,135900,32853618731,2390,2380,2390,2377,731609
|
|
20250327,135800,31106196932,2380,2380,2380,2375,27979
|
|
20250327,135700,31039636549,2375,2375,2380,2370,34909
|
|
20250327,135600,30956733758,2375,2380,2380,2370,132637
|
|
20250327,135500,30641698983,2380,2360,2380,2360,194042
|
|
20250327,135400,30181288229,2365,2340,2375,2337,183410
|
|
20250327,135300,29749048496,2340,2335,2340,2335,8996
|
|
20250327,135200,29728032346,2335,2342,2345,2335,29201
|
|
20250327,135100,29659674908,2340,2340,2345,2330,31872
|
|
20250327,135000,29585166658,2345,2335,2350,2335,75016
|
|
20250327,134900,29409295906,2345,2325,2345,2320,110925
|
|
20250327,134800,29150250876,2330,2315,2330,2305,77476
|
|
20250327,134700,28970467173,2320,2325,2325,2305,74075
|
|
20250327,134600,28798848640,2325,2330,2330,2320,17395
|
|
20250327,134500,28758397813,2330,2325,2330,2320,16005
|
|
20250327,134400,28721182258,2325,2330,2330,2320,13079
|
|
20250327,134300,28690778633,2325,2330,2330,2325,21404
|
|
20250327,134200,28640961209,2325,2325,2330,2320,23263
|
|
20250327,134100,28586787534,2320,2330,2330,2315,52863
|
|
20250327,134000,28463978034,2335,2305,2335,2305,50191
|
|
20250327,133900,28347387762,2305,2310,2310,2305,19448
|
|
20250327,133800,28302551008,2305,2310,2310,2305,27917
|
|
20250327,133700,28238191341,2305,2310,2315,2305,25212
|
|
20250327,133600,28179963086,2315,2320,2325,2310,29694
|
|
20250327,133500,28111093982,2325,2335,2340,2320,82157
|
|
20250327,133400,27919762642,2330,2315,2345,2310,213690
|
|
20250327,133300,27421556905,2315,2300,2315,2295,58077
|
|
20250327,133200,27287375665,2300,2290,2310,2290,37444
|
|
20250327,133100,27201277847,2290,2300,2310,2290,45797
|
|
20250327,133000,27096014827,2305,2310,2315,2305,61615
|
|
20250327,132900,26953824062,2315,2315,2320,2310,50570
|
|
20250327,132800,26836790007,2315,2300,2320,2300,91647
|
|
20250327,132700,26624988340,2300,2300,2310,2295,40441
|
|
20250327,132600,26531861975,2300,2290,2310,2280,142851
|
|
20250327,132500,26203543283,2285,2305,2310,2285,81975
|
|
20250327,132400,26015195163,2305,2272,2305,2272,251268
|
|
20250327,132300,25439650130,2275,2260,2275,2260,61400
|
|
20250327,132200,25300263013,2265,2250,2265,2235,90506
|
|
20250327,132100,25096919748,2250,2255,2260,2245,43279
|
|
20250327,132000,24999443363,2255,2260,2280,2255,104836
|
|
20250327,131900,24761577303,2255,2255,2265,2245,40803
|
|
20250327,131800,24669667513,2255,2245,2265,2245,79013
|
|
20250327,131700,24491442576,2250,2255,2255,2245,33732
|
|
20250327,131600,24415579181,2250,2255,2260,2245,49341
|
|
20250327,131500,24304512086,2260,2275,2275,2250,56557
|
|
20250327,131400,24176790000,2275,2255,2275,2255,108975
|
|
20250327,131300,23930457790,2255,2275,2280,2255,71037
|
|
20250327,131200,23769234418,2275,2265,2290,2265,80821
|
|
20250327,131100,23585013503,2265,2280,2285,2265,91666
|
|
20250327,131000,23376613351,2285,2300,2305,2272,128125
|
|
20250327,130900,23083729593,2305,2305,2320,2295,91015
|
|
20250327,130800,22873574043,2305,2300,2310,2285,141534
|
|
20250327,130700,22549062557,2300,2320,2320,2285,174614
|
|
20250327,130600,22147057143,2320,2290,2330,2290,403091
|
|
20250327,130500,21217250752,2290,2295,2295,2280,180149
|
|
20250327,130400,20805172670,2290,2285,2295,2275,195703
|
|
20250327,130300,20357409853,2285,2272,2285,2265,119038
|
|
20250327,130200,20086460057,2272,2280,2280,2260,104513
|
|
20250327,130100,19849470826,2275,2260,2280,2257,165135
|
|
20250327,130000,19474402953,2257,2265,2270,2240,111392
|
|
20250327,125900,19222566831,2265,2235,2275,2225,194554
|
|
20250327,125800,18783820674,2235,2240,2250,2230,100387
|
|
20250327,125700,18559100129,2240,2225,2260,2225,199724
|
|
20250327,125600,18110287078,2225,2225,2245,2215,220469
|
|
20250327,125500,17618347270,2225,2190,2230,2185,283441
|
|
20250327,125400,16989055354,2185,2185,2195,2180,77249
|
|
20250327,125300,16820037774,2185,2180,2200,2165,106094
|
|
20250327,125200,16588656317,2177,2200,2215,2175,155474
|
|
20250327,125100,16247372310,2200,2210,2210,2200,64594
|
|
20250327,125000,16104651370,2200,2200,2200,2200,0
|
|
20250327,124900,16104651370,2200,2190,2205,2180,209713
|
|
20250327,124800,15643697089,2190,2175,2195,2165,106957
|
|
20250327,124700,15409672973,2175,2165,2190,2162,197738
|
|
20250327,124600,14978673582,2165,2145,2165,2145,53924
|
|
20250327,124500,14862353029,2150,2155,2160,2150,38010
|
|
20250327,124400,14780510339,2150,2155,2160,2145,24026
|
|
20250327,124300,14728786223,2155,2145,2160,2140,46597
|
|
20250327,124200,14628420194,2145,2140,2150,2125,32897
|
|
20250327,124100,14558005441,2140,2135,2150,2130,98979
|
|
20250327,124000,14346176277,2135,2130,2140,2125,40234
|
|
20250327,123900,14260432262,2135,2150,2150,2125,72109
|
|
20250327,123800,14106713177,2150,2160,2160,2130,106130
|
|
20250327,123700,13879306708,2160,2160,2160,2145,67351
|
|
20250327,123600,13734456114,2155,2165,2170,2150,114726
|
|
20250327,123500,13486730640,2170,2135,2170,2135,267032
|
|
20250327,123400,12909959735,2140,2130,2140,2120,74923
|
|
20250327,123300,12750067775,2130,2145,2155,2125,295558
|
|
20250327,123200,12116535510,2140,2115,2150,2110,295977
|
|
20250327,123100,11484423676,2115,2095,2115,2090,88183
|
|
20250327,123000,11298830311,2095,2080,2095,2080,5941
|
|
20250327,122900,11286440926,2080,2080,2080,2080,1472
|
|
20250327,122800,11283379166,2075,2090,2090,2075,9887
|
|
20250327,122700,11262777416,2090,2080,2090,2080,8032
|
|
20250327,122600,11246024331,2080,2080,2085,2080,1693
|
|
20250327,122500,11242502856,2085,2075,2085,2075,8258
|
|
20250327,122400,11225361131,2075,2075,2080,2075,2112
|
|
20250327,122300,11220978706,2075,2077,2077,2075,3402
|
|
20250327,122200,11213919272,2080,2075,2080,2070,4619
|
|
20250327,122100,11204354772,2075,2077,2080,2075,13296
|
|
20250327,122000,11176765487,2075,2080,2080,2075,7283
|
|
20250327,121900,11161652552,2077,2080,2080,2075,2199
|
|
20250327,121800,11157089179,2080,2085,2090,2075,7802
|
|
20250327,121700,11140841839,2085,2087,2090,2085,2454
|
|
20250327,121600,11135724964,2085,2080,2090,2075,9993
|
|
20250327,121500,11114971584,2080,2085,2090,2080,5649
|
|
20250327,121400,11103191729,2085,2080,2095,2080,1381
|
|
20250327,121300,11100310349,2100,2095,2100,2080,14597
|
|
20250327,121200,11069792924,2095,2095,2105,2095,41888
|
|
20250327,121100,10981845459,2100,2100,2100,2095,4724
|
|
20250327,121000,10971943454,2095,2095,2100,2095,3224
|
|
20250327,120900,10965182444,2095,2085,2095,2085,18158
|
|
20250327,120800,10927230444,2085,2085,2085,2080,6456
|
|
20250327,120700,10913786959,2085,2085,2085,2080,7215
|
|
20250327,120600,10898779444,2085,2090,2095,2085,19668
|
|
20250327,120500,10857725384,2095,2095,2100,2095,5830
|
|
20250327,120400,10845511519,2090,2095,2095,2090,7226
|
|
20250327,120300,10830398634,2100,2090,2100,2090,6099
|
|
20250327,120200,10817622584,2095,2090,2095,2085,3270
|
|
20250327,120100,10810788614,2090,2100,2100,2085,10675
|
|
20250327,120000,10788446009,2100,2095,2100,2090,13916
|
|
20250327,115900,10759257324,2095,2090,2095,2090,5517
|
|
20250327,115800,10747723764,2090,2090,2090,2085,5069
|
|
20250327,115700,10737137754,2090,2090,2090,2085,7464
|
|
20250327,115600,10721555844,2090,2090,2095,2090,4722
|
|
20250327,115500,10711686304,2095,2100,2100,2090,10573
|
|
20250327,115400,10689503869,2100,2095,2105,2095,23601
|
|
20250327,115300,10639946586,2095,2095,2100,2090,5139
|
|
20250327,115200,10629174399,2095,2100,2100,2085,14723
|
|
20250327,115100,10598326542,2100,2085,2100,2085,26510
|
|
20250327,115000,10542794476,2075,2070,2085,2065,10268
|
|
20250327,114900,10521538176,2070,2085,2090,2070,11482
|
|
20250327,114800,10497616174,2085,2090,2095,2085,1448
|
|
20250327,114700,10494588296,2095,2085,2095,2070,23296
|
|
20250327,114600,10446120606,2085,2095,2095,2080,33377
|
|
20250327,114500,10376526382,2090,2105,2105,2090,34345
|
|
20250327,114400,10304481397,2100,2100,2110,2095,50776
|
|
20250327,114300,10197635501,2100,2085,2100,2085,27139
|
|
20250327,114200,10140824904,2085,2090,2090,2085,9808
|
|
20250327,114100,10120343004,2090,2085,2090,2085,17237
|
|
20250327,114000,10084333750,2090,2085,2090,2080,20923
|
|
20250327,113900,10040730865,2085,2080,2090,2080,30909
|
|
20250327,113800,9976351685,2080,2075,2080,2075,12979
|
|
20250327,113700,9949373870,2075,2070,2075,2070,20996
|
|
20250327,113600,9905843765,2075,2075,2075,2065,15325
|
|
20250327,113500,9874109923,2075,2065,2075,2060,26028
|
|
20250327,113400,9820247528,2065,2060,2070,2055,18722
|
|
20250327,113300,9781604678,2060,2060,2070,2055,34167
|
|
20250327,113200,9711214188,2060,2060,2065,2055,20070
|
|
20250327,113100,9669895633,2060,2070,2070,2060,30233
|
|
20250327,113000,9607523083,2075,2075,2080,2060,13576
|
|
20250327,112900,9579455903,2085,2070,2095,2070,28089
|
|
20250327,112800,9521065028,2070,2095,2095,2070,27533
|
|
20250327,112700,9463653493,2095,2085,2100,2080,48100
|
|
20250327,112600,9363418638,2085,2095,2110,2080,37156
|
|
20250327,112500,9285660378,2100,2110,2115,2090,43569
|
|
20250327,112400,9194008423,2105,2095,2120,2090,43986
|
|
20250327,112300,9101375933,2095,2115,2125,2080,156245
|
|
20250327,112200,8771714268,2115,2095,2120,2085,204539
|
|
20250327,112100,8341947413,2090,2090,2095,2080,28342
|
|
20250327,112000,8282795203,2095,2075,2095,2070,32070
|
|
20250327,111900,8215899093,2075,2080,2080,2065,10430
|
|
20250327,111800,8194276873,2080,2080,2085,2070,15624
|
|
20250327,111700,8161763298,2080,2075,2090,2070,54241
|
|
20250327,111600,8048826717,2075,2070,2075,2060,23733
|
|
20250327,111500,7999720932,2070,2045,2070,2045,34978
|
|
20250327,111400,7927775742,2040,2050,2050,2040,15826
|
|
20250327,111300,7895367332,2050,2040,2055,2035,25488
|
|
20250327,111200,7843188797,2040,2030,2045,2030,11156
|
|
20250327,111100,7820454862,2030,2020,2030,2020,16892
|
|
20250327,111000,7786273452,2015,2025,2030,2005,22274
|
|
20250327,110900,7741347502,2025,2020,2025,2015,9085
|
|
20250327,110800,7723001822,2020,2020,2020,2015,8680
|
|
20250327,110700,7705471672,2015,2030,2030,2015,14051
|
|
20250327,110600,7677022827,2035,2030,2040,2025,23675
|
|
20250327,110500,7628900182,2032,2015,2035,2015,20605
|
|
20250327,110400,7587159730,2015,2015,2020,2000,43999
|
|
20250327,110300,7498645930,2015,2020,2025,2015,17611
|
|
20250327,110200,7463088638,2020,2030,2035,2020,20557
|
|
20250327,110100,7421465163,2030,2035,2045,2030,5693
|
|
20250327,110000,7409881678,2035,2035,2045,2035,7985
|
|
20250327,105900,7393594513,2035,2040,2040,2030,3311
|
|
20250327,105800,7386869163,2030,2035,2050,2030,28841
|
|
20250327,105700,7328179148,2035,2045,2045,2035,13825
|
|
20250327,105600,7299993303,2045,2050,2050,2045,4505
|
|
20250327,105500,7290767793,2050,2060,2060,2050,5968
|
|
20250327,105400,7278509931,2060,2045,2060,2045,17565
|
|
20250327,105300,7242493216,2045,2030,2050,2025,17676
|
|
20250327,105200,7206475011,2030,2030,2035,2020,25291
|
|
20250327,105100,7155221836,2035,2040,2050,2030,19383
|
|
20250327,105000,7115714941,2040,2070,2075,2040,40369
|
|
20250327,104900,7032661846,2065,2055,2070,2040,37702
|
|
20250327,104800,6955120146,2065,2065,2070,2055,25137
|
|
20250327,104700,6903240781,2065,2055,2070,2050,22053
|
|
20250327,104600,6857852731,2055,2080,2085,2045,65947
|
|
20250327,104500,6721953271,2080,2095,2100,2080,83098
|
|
20250327,104400,6548144716,2095,2080,2095,2075,23682
|
|
20250327,104300,6498780796,2090,2090,2095,2080,24605
|
|
20250327,104200,6447392804,2090,2095,2095,2085,35098
|
|
20250327,104100,6373985559,2095,2090,2095,2080,64559
|
|
20250327,104000,6239059024,2090,2080,2090,2075,55060
|
|
20250327,103900,6124145791,2075,2080,2085,2072,14684
|
|
20250327,103800,6093633733,2080,2065,2080,2060,98374
|
|
20250327,103700,5889882403,2060,2057,2065,2055,9515
|
|
20250327,103600,5870280358,2055,2050,2057,2045,16008
|
|
20250327,103500,5837382158,2050,2057,2060,2050,6927
|
|
20250327,103400,5823146358,2055,2060,2065,2055,8810
|
|
20250327,103300,5805008568,2060,2060,2065,2055,5905
|
|
20250327,103200,5792844748,2060,2055,2060,2055,15695
|
|
20250327,103100,5760548608,2060,2060,2065,2055,16296
|
|
20250327,103000,5726997828,2065,2065,2070,2055,8450
|
|
20250327,102900,5709553078,2070,2065,2070,2055,18928
|
|
20250327,102800,5670494373,2065,2060,2065,2055,8394
|
|
20250327,102700,5653191298,2065,2060,2065,2055,12860
|
|
20250327,102600,5626703193,2065,2055,2065,2055,10579
|
|
20250327,102500,5604908993,2060,2060,2060,2050,6157
|
|
20250327,102400,5592260828,2050,2065,2065,2045,19828
|
|
20250327,102300,5551537158,2065,2045,2065,2045,19584
|
|
20250327,102200,5511176743,2055,2045,2055,2040,27407
|
|
20250327,102100,5454979643,2045,2050,2055,2040,26303
|
|
20250327,102000,5401212748,2050,2060,2065,2045,21683
|
|
20250327,101900,5356651468,2065,2065,2065,2050,19424
|
|
20250327,101800,5316648773,2065,2070,2075,2055,28591
|
|
20250327,101700,5257617638,2075,2075,2075,2065,25822
|
|
20250327,101600,5204165163,2075,2070,2075,2060,43624
|
|
20250327,101500,5113901873,2070,2070,2075,2050,78812
|
|
20250327,101400,4950888643,2065,2050,2070,2050,42690
|
|
20250327,101300,4862914608,2050,2040,2050,2040,15521
|
|
20250327,101200,4831195503,2040,2040,2055,2040,22207
|
|
20250327,101100,4785771253,2045,2040,2045,2035,19366
|
|
20250327,101000,4746242643,2040,2030,2055,2030,36048
|
|
20250327,100900,4672707233,2030,2025,2045,2025,13680
|
|
20250327,100800,4644832786,2025,2040,2050,2025,12567
|
|
20250327,100700,4619293736,2050,2050,2055,2035,48472
|
|
20250327,100600,4519874221,2050,2035,2055,2020,54061
|
|
20250327,100500,4409536706,2035,2030,2055,2030,28963
|
|
20250327,100400,4350301691,2025,2035,2050,2025,26309
|
|
20250327,100300,4296682636,2030,2020,2035,2015,23908
|
|
20250327,100200,4248326696,2015,2015,2025,2000,31161
|
|
20250327,100100,4185586836,2015,2035,2035,2010,18346
|
|
20250327,100000,4148449901,2035,2025,2045,2020,29241
|
|
20250327,095900,4089068621,2025,2055,2055,2020,38719
|
|
20250327,095800,4010177716,2055,2040,2070,2000,204939
|
|
20250327,095700,3591009029,2040,2035,2040,2020,30515
|
|
20250327,095600,3529099074,2030,2045,2050,2030,47602
|
|
20250327,095500,3431805704,2040,2010,2045,2010,161768
|
|
20250327,095400,3103137635,2010,2020,2020,2000,35119
|
|
20250327,095300,3032510590,2020,2010,2025,2005,46308
|
|
20250327,095200,2939049200,2005,2000,2015,1999,16380
|
|
20250327,095100,2906204513,2000,2015,2020,1996,115059
|
|
20250327,095000,2675244938,2015,2005,2025,2005,95257
|
|
20250327,094900,2483843053,2000,2000,2000,2000,0
|
|
20250327,094800,2483843053,2000,1991,2000,1988,114573
|
|
20250327,094700,2254914442,1992,1983,1993,1983,13712
|
|
20250327,094600,2227634395,1983,1986,1995,1980,86044
|
|
20250327,094500,2056425156,1986,1981,1986,1978,26862
|
|
20250327,094400,2003138958,1977,1982,1982,1975,2311
|
|
20250327,094300,1998563139,1982,1984,1987,1973,39397
|
|
20250327,094200,1920506182,1983,1971,1983,1971,19638
|
|
20250327,094100,1881684754,1970,1978,1978,1970,9105
|
|
20250327,094000,1863737211,1976,1980,1980,1975,5938
|
|
20250327,093900,1851997190,1979,1976,1979,1967,20004
|
|
20250327,093800,1812553311,1979,1969,1989,1966,92174
|
|
20250327,093700,1630305330,1971,1968,1971,1964,16674
|
|
20250327,093600,1597494628,1965,1970,1970,1960,18619
|
|
20250327,093500,1560884508,1970,1965,1975,1965,27474
|
|
20250327,093400,1506724444,1965,1960,1970,1951,17840
|
|
20250327,093300,1471695598,1960,1980,1981,1940,49911
|
|
20250327,093200,1373715074,1980,1934,1983,1933,143280
|
|
20250327,093100,1093606541,1935,1935,1936,1932,3148
|
|
20250327,093000,1087513104,1930,1935,1936,1930,2418
|
|
20250327,092900,1082835127,1925,1925,1935,1925,8002
|
|
20250327,092800,1067400534,1932,1921,1932,1921,12546
|
|
20250327,092700,1043216503,1920,1922,1924,1920,4038
|
|
20250327,092600,1035458371,1920,1928,1928,1916,7064
|
|
20250327,092500,1021900362,1930,1925,1930,1915,16308
|
|
20250327,092400,990584444,1925,1930,1935,1922,6906
|
|
20250327,092300,977280501,1927,1939,1942,1925,4858
|
|
20250327,092200,967892315,1942,1930,1942,1925,13690
|
|
20250327,092100,941431151,1930,1941,1946,1930,40124
|
|
20250327,092000,863576092,1942,1936,1942,1921,27312
|
|
20250327,091900,810667885,1926,1933,1936,1919,23745
|
|
20250327,091800,764891748,1930,1942,1942,1930,28814
|
|
20250327,091700,709123770,1940,1934,1947,1920,60412
|
|
20250327,091600,592437228,1938,1920,1955,1917,117011
|
|
20250327,091500,365793180,1920,1910,1926,1905,23625
|
|
20250327,091400,320475317,1910,1925,1926,1905,21145
|
|
20250327,091300,279926477,1925,1907,1936,1887,30345
|
|
20250327,091200,221771893,1887,1889,1909,1881,28061
|
|
20250327,091100,168517106,1890,1885,1890,1885,9950
|
|
20250327,091000,149725250,1888,1884,1888,1880,14136
|
|
20250327,090900,123081811,1870,1869,1885,1865,17463
|
|
20250327,090800,90326058,1865,1854,1865,1815,16200
|
|
20250327,090700,60418825,1852,1841,1852,1841,6844
|
|
20250327,090600,47775946,1841,1830,1842,1830,4955
|
|
20250327,090500,38678192,1830,1821,1830,1821,1210
|
|
20250327,090400,36464882,1821,1822,1822,1821,632
|
|
20250327,090300,35314009,1821,1828,1828,1820,8138
|
|
20250327,090200,20487149,1847,1847,1847,1842,1150
|
|
20250327,090100,18364572,1827,1827,1827,1827,0
|
|
20250327,090000,18364572,1827,1822,1827,1822,10077
|