670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,200700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,200600,6432848324,2410,2410,2410,2410,0
|
|
20250304,200500,6432848324,2410,2410,2410,2410,0
|
|
20250304,200400,6432848324,2410,2410,2410,2410,0
|
|
20250304,200300,6432848324,2410,2410,2410,2410,0
|
|
20250304,200200,6432848324,2410,2410,2410,2410,0
|
|
20250304,200100,6432848324,2410,2410,2410,2410,0
|
|
20250304,200000,6432848324,2410,2410,2410,2410,0
|
|
20250304,195900,6432848324,2410,2410,2410,2410,0
|
|
20250304,195800,6432848324,2410,2410,2410,2410,0
|
|
20250304,195700,6432848324,2410,2410,2410,2410,0
|
|
20250304,195600,6432848324,2410,2410,2410,2410,0
|
|
20250304,195500,6432848324,2410,2410,2410,2410,0
|
|
20250304,195400,6432848324,2410,2410,2410,2410,0
|
|
20250304,195300,6432848324,2410,2410,2410,2410,0
|
|
20250304,195200,6432848324,2410,2410,2410,2410,0
|
|
20250304,195100,6432848324,2410,2410,2410,2410,0
|
|
20250304,195000,6432848324,2410,2410,2410,2410,0
|
|
20250304,194900,6432848324,2410,2410,2410,2410,0
|
|
20250304,194800,6432848324,2410,2410,2410,2410,0
|
|
20250304,194700,6432848324,2410,2410,2410,2410,0
|
|
20250304,194600,6432848324,2410,2410,2410,2410,0
|
|
20250304,194500,6432848324,2410,2410,2410,2410,0
|
|
20250304,194400,6432848324,2410,2410,2410,2410,0
|
|
20250304,194300,6432848324,2410,2410,2410,2410,0
|
|
20250304,194200,6432848324,2410,2410,2410,2410,0
|
|
20250304,194100,6432848324,2410,2410,2410,2410,0
|
|
20250304,194000,6432848324,2410,2410,2410,2410,0
|
|
20250304,193900,6432848324,2410,2410,2410,2410,0
|
|
20250304,193800,6432848324,2410,2410,2410,2410,0
|
|
20250304,193700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,193600,6432848324,2410,2410,2410,2410,0
|
|
20250304,193500,6432848324,2410,2410,2410,2410,0
|
|
20250304,193400,6432848324,2410,2410,2410,2410,0
|
|
20250304,193300,6432848324,2410,2410,2410,2410,0
|
|
20250304,193200,6432848324,2410,2410,2410,2410,0
|
|
20250304,193100,6432848324,2410,2410,2410,2410,0
|
|
20250304,193000,6432848324,2410,2410,2410,2410,0
|
|
20250304,192900,6432848324,2410,2410,2410,2410,0
|
|
20250304,192800,6432848324,2410,2410,2410,2410,0
|
|
20250304,192700,6432848324,2410,2410,2410,2410,0
|
|
20250304,192600,6432848324,2410,2410,2410,2410,0
|
|
20250304,192500,6432848324,2410,2410,2410,2410,0
|
|
20250304,192400,6432848324,2410,2410,2410,2410,0
|
|
20250304,192300,6432848324,2410,2410,2410,2410,0
|
|
20250304,192200,6432848324,2410,2410,2410,2410,0
|
|
20250304,192100,6432848324,2410,2410,2410,2410,0
|
|
20250304,192000,6432848324,2410,2410,2410,2410,0
|
|
20250304,191900,6432848324,2410,2410,2410,2410,0
|
|
20250304,191800,6432848324,2410,2410,2410,2410,0
|
|
20250304,191700,6432848324,2410,2410,2410,2410,0
|
|
20250304,191600,6432848324,2410,2410,2410,2410,0
|
|
20250304,191500,6432848324,2410,2410,2410,2410,0
|
|
20250304,191400,6432848324,2410,2410,2410,2410,0
|
|
20250304,191300,6432848324,2410,2410,2410,2410,0
|
|
20250304,191200,6432848324,2410,2410,2410,2410,0
|
|
20250304,191100,6432848324,2410,2410,2410,2410,0
|
|
20250304,191000,6432848324,2410,2410,2410,2410,0
|
|
20250304,190900,6432848324,2410,2410,2410,2410,0
|
|
20250304,190800,6432848324,2410,2410,2410,2410,0
|
|
20250304,190700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,190600,6432848324,2410,2410,2410,2410,0
|
|
20250304,190500,6432848324,2410,2410,2410,2410,0
|
|
20250304,190400,6432848324,2410,2410,2410,2410,0
|
|
20250304,190300,6432848324,2410,2410,2410,2410,0
|
|
20250304,190200,6432848324,2410,2410,2410,2410,0
|
|
20250304,190100,6432848324,2410,2410,2410,2410,0
|
|
20250304,190000,6432848324,2410,2410,2410,2410,0
|
|
20250304,185900,6432848324,2410,2410,2410,2410,0
|
|
20250304,185800,6432848324,2410,2410,2410,2410,0
|
|
20250304,185700,6432848324,2410,2410,2410,2410,0
|
|
20250304,185600,6432848324,2410,2410,2410,2410,0
|
|
20250304,185500,6432848324,2410,2410,2410,2410,0
|
|
20250304,185400,6432848324,2410,2410,2410,2410,0
|
|
20250304,185300,6432848324,2410,2410,2410,2410,0
|
|
20250304,185200,6432848324,2410,2410,2410,2410,0
|
|
20250304,185100,6432848324,2410,2410,2410,2410,0
|
|
20250304,185000,6432848324,2410,2410,2410,2410,0
|
|
20250304,184900,6432848324,2410,2410,2410,2410,0
|
|
20250304,184800,6432848324,2410,2410,2410,2410,0
|
|
20250304,184700,6432848324,2410,2410,2410,2410,0
|
|
20250304,184600,6432848324,2410,2410,2410,2410,0
|
|
20250304,184500,6432848324,2410,2410,2410,2410,0
|
|
20250304,184400,6432848324,2410,2410,2410,2410,0
|
|
20250304,184300,6432848324,2410,2410,2410,2410,0
|
|
20250304,184200,6432848324,2410,2410,2410,2410,0
|
|
20250304,184100,6432848324,2410,2410,2410,2410,0
|
|
20250304,184000,6432848324,2410,2410,2410,2410,0
|
|
20250304,183900,6432848324,2410,2410,2410,2410,0
|
|
20250304,183800,6432848324,2410,2410,2410,2410,0
|
|
20250304,183700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,183600,6432848324,2410,2410,2410,2410,0
|
|
20250304,183500,6432848324,2410,2410,2410,2410,0
|
|
20250304,183400,6432848324,2410,2410,2410,2410,0
|
|
20250304,183300,6432848324,2410,2410,2410,2410,0
|
|
20250304,183200,6432848324,2410,2410,2410,2410,0
|
|
20250304,183100,6432848324,2410,2410,2410,2410,0
|
|
20250304,183000,6432848324,2410,2410,2410,2410,0
|
|
20250304,182900,6432848324,2410,2410,2410,2410,0
|
|
20250304,182800,6432848324,2410,2410,2410,2410,0
|
|
20250304,182700,6432848324,2410,2410,2410,2410,0
|
|
20250304,182600,6432848324,2410,2410,2410,2410,0
|
|
20250304,182500,6432848324,2410,2410,2410,2410,0
|
|
20250304,182400,6432848324,2410,2410,2410,2410,0
|
|
20250304,182300,6432848324,2410,2410,2410,2410,0
|
|
20250304,182200,6432848324,2410,2410,2410,2410,0
|
|
20250304,182100,6432848324,2410,2410,2410,2410,0
|
|
20250304,182000,6432848324,2410,2410,2410,2410,0
|
|
20250304,181900,6432848324,2410,2410,2410,2410,0
|
|
20250304,181800,6432848324,2410,2410,2410,2410,0
|
|
20250304,181700,6432848324,2410,2410,2410,2410,0
|
|
20250304,181600,6432848324,2410,2410,2410,2410,0
|
|
20250304,181500,6432848324,2410,2410,2410,2410,0
|
|
20250304,181400,6432848324,2410,2410,2410,2410,0
|
|
20250304,181300,6432848324,2410,2410,2410,2410,0
|
|
20250304,181200,6432848324,2410,2410,2410,2410,0
|
|
20250304,181100,6432848324,2410,2410,2410,2410,0
|
|
20250304,181000,6432848324,2410,2410,2410,2410,0
|
|
20250304,180900,6432848324,2410,2410,2410,2410,0
|
|
20250304,180800,6432848324,2410,2410,2410,2410,0
|
|
20250304,180700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,180600,6432848324,2410,2410,2410,2410,0
|
|
20250304,180500,6432848324,2410,2410,2410,2410,0
|
|
20250304,180400,6432848324,2410,2410,2410,2410,0
|
|
20250304,180300,6432848324,2410,2410,2410,2410,0
|
|
20250304,180200,6432848324,2410,2410,2410,2410,0
|
|
20250304,180100,6432848324,2410,2410,2410,2410,0
|
|
20250304,180000,6432848324,2410,2410,2410,2410,0
|
|
20250304,175900,6432848324,2410,2410,2410,2410,0
|
|
20250304,175800,6432848324,2410,2410,2410,2410,0
|
|
20250304,175700,6432848324,2410,2410,2410,2410,0
|
|
20250304,175600,6432848324,2410,2410,2410,2410,0
|
|
20250304,175500,6432848324,2410,2410,2410,2410,0
|
|
20250304,175400,6432848324,2410,2410,2410,2410,0
|
|
20250304,175300,6432848324,2410,2410,2410,2410,0
|
|
20250304,175200,6432848324,2410,2410,2410,2410,0
|
|
20250304,175100,6432848324,2410,2410,2410,2410,0
|
|
20250304,175000,6432848324,2410,2410,2410,2410,0
|
|
20250304,174900,6432848324,2410,2410,2410,2410,0
|
|
20250304,174800,6432848324,2410,2410,2410,2410,0
|
|
20250304,174700,6432848324,2410,2410,2410,2410,0
|
|
20250304,174600,6432848324,2410,2410,2410,2410,0
|
|
20250304,174500,6432848324,2410,2410,2410,2410,0
|
|
20250304,174400,6432848324,2410,2410,2410,2410,0
|
|
20250304,174300,6432848324,2410,2410,2410,2410,0
|
|
20250304,174200,6432848324,2410,2410,2410,2410,0
|
|
20250304,174100,6432848324,2410,2410,2410,2410,0
|
|
20250304,174000,6432848324,2410,2410,2410,2410,0
|
|
20250304,173900,6432848324,2410,2410,2410,2410,0
|
|
20250304,173800,6432848324,2410,2410,2410,2410,0
|
|
20250304,173700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,173600,6432848324,2410,2410,2410,2410,0
|
|
20250304,173500,6432848324,2410,2410,2410,2410,0
|
|
20250304,173400,6432848324,2410,2410,2410,2410,0
|
|
20250304,173300,6432848324,2410,2410,2410,2410,0
|
|
20250304,173200,6432848324,2410,2410,2410,2410,0
|
|
20250304,173100,6432848324,2410,2410,2410,2410,0
|
|
20250304,173000,6432848324,2410,2410,2410,2410,0
|
|
20250304,172900,6432848324,2410,2410,2410,2410,0
|
|
20250304,172800,6432848324,2410,2410,2410,2410,0
|
|
20250304,172700,6432848324,2410,2410,2410,2410,0
|
|
20250304,172600,6432848324,2410,2410,2410,2410,0
|
|
20250304,172500,6432848324,2410,2410,2410,2410,0
|
|
20250304,172400,6432848324,2410,2410,2410,2410,0
|
|
20250304,172300,6432848324,2410,2410,2410,2410,0
|
|
20250304,172200,6432848324,2410,2410,2410,2410,0
|
|
20250304,172100,6432848324,2410,2410,2410,2410,0
|
|
20250304,172000,6432848324,2410,2410,2410,2410,0
|
|
20250304,171900,6432848324,2410,2410,2410,2410,0
|
|
20250304,171800,6432848324,2410,2410,2410,2410,0
|
|
20250304,171700,6432848324,2410,2410,2410,2410,0
|
|
20250304,171600,6432848324,2410,2410,2410,2410,0
|
|
20250304,171500,6432848324,2410,2410,2410,2410,0
|
|
20250304,171400,6432848324,2410,2410,2410,2410,0
|
|
20250304,171300,6432848324,2410,2410,2410,2410,0
|
|
20250304,171200,6432848324,2410,2410,2410,2410,0
|
|
20250304,171100,6432848324,2410,2410,2410,2410,0
|
|
20250304,171000,6432848324,2410,2410,2410,2410,0
|
|
20250304,170900,6432848324,2410,2410,2410,2410,0
|
|
20250304,170800,6432848324,2410,2410,2410,2410,0
|
|
20250304,170700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,170600,6432848324,2410,2410,2410,2410,0
|
|
20250304,170500,6432848324,2410,2410,2410,2410,0
|
|
20250304,170400,6432848324,2410,2410,2410,2410,0
|
|
20250304,170300,6432848324,2410,2410,2410,2410,0
|
|
20250304,170200,6432848324,2410,2410,2410,2410,0
|
|
20250304,170100,6432848324,2410,2410,2410,2410,0
|
|
20250304,170000,6432848324,2410,2410,2410,2410,0
|
|
20250304,165900,6432848324,2410,2410,2410,2410,0
|
|
20250304,165800,6432848324,2410,2410,2410,2410,0
|
|
20250304,165700,6432848324,2410,2410,2410,2410,0
|
|
20250304,165600,6432848324,2410,2410,2410,2410,0
|
|
20250304,165500,6432848324,2410,2410,2410,2410,0
|
|
20250304,165400,6432848324,2410,2410,2410,2410,0
|
|
20250304,165300,6432848324,2410,2410,2410,2410,0
|
|
20250304,165200,6432848324,2410,2410,2410,2410,0
|
|
20250304,165100,6432848324,2410,2410,2410,2410,0
|
|
20250304,165000,6432848324,2410,2410,2410,2410,0
|
|
20250304,164900,6432848324,2410,2410,2410,2410,0
|
|
20250304,164800,6432848324,2410,2410,2410,2410,0
|
|
20250304,164700,6432848324,2410,2410,2410,2410,0
|
|
20250304,164600,6432848324,2410,2410,2410,2410,0
|
|
20250304,164500,6432848324,2410,2410,2410,2410,0
|
|
20250304,164400,6432848324,2410,2410,2410,2410,0
|
|
20250304,164300,6432848324,2410,2410,2410,2410,0
|
|
20250304,164200,6432848324,2410,2410,2410,2410,0
|
|
20250304,164100,6432848324,2410,2410,2410,2410,0
|
|
20250304,164000,6432848324,2410,2410,2410,2410,0
|
|
20250304,163900,6432848324,2410,2410,2410,2410,0
|
|
20250304,163800,6432848324,2410,2410,2410,2410,0
|
|
20250304,163700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,163600,6432848324,2410,2410,2410,2410,0
|
|
20250304,163500,6432848324,2410,2410,2410,2410,0
|
|
20250304,163400,6432848324,2410,2410,2410,2410,0
|
|
20250304,163300,6432848324,2410,2410,2410,2410,0
|
|
20250304,163200,6432848324,2410,2410,2410,2410,0
|
|
20250304,163100,6432848324,2410,2410,2410,2410,0
|
|
20250304,163000,6432848324,2410,2410,2410,2410,0
|
|
20250304,162900,6432848324,2410,2410,2410,2410,0
|
|
20250304,162800,6432848324,2410,2410,2410,2410,0
|
|
20250304,162700,6432848324,2410,2410,2410,2410,0
|
|
20250304,162600,6432848324,2410,2410,2410,2410,0
|
|
20250304,162500,6432848324,2410,2410,2410,2410,0
|
|
20250304,162400,6432848324,2410,2410,2410,2410,0
|
|
20250304,162300,6432848324,2410,2410,2410,2410,0
|
|
20250304,162200,6432848324,2410,2410,2410,2410,0
|
|
20250304,162100,6432848324,2410,2410,2410,2410,0
|
|
20250304,162000,6432848324,2410,2410,2410,2410,0
|
|
20250304,161900,6432848324,2410,2410,2410,2410,0
|
|
20250304,161800,6432848324,2410,2410,2410,2410,0
|
|
20250304,161700,6432848324,2410,2410,2410,2410,0
|
|
20250304,161600,6432848324,2410,2410,2410,2410,0
|
|
20250304,161500,6432848324,2410,2410,2410,2410,0
|
|
20250304,161400,6432848324,2410,2410,2410,2410,0
|
|
20250304,161300,6432848324,2410,2410,2410,2410,0
|
|
20250304,161200,6432848324,2410,2410,2410,2410,0
|
|
20250304,161100,6432848324,2410,2410,2410,2410,0
|
|
20250304,161000,6432848324,2410,2410,2410,2410,0
|
|
20250304,160900,6432848324,2410,2410,2410,2410,0
|
|
20250304,160800,6432848324,2410,2410,2410,2410,0
|
|
20250304,160700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,160600,6432848324,2410,2410,2410,2410,0
|
|
20250304,160500,6432848324,2410,2410,2410,2410,0
|
|
20250304,160400,6432848324,2410,2410,2410,2410,0
|
|
20250304,160300,6432848324,2410,2410,2410,2410,0
|
|
20250304,160200,6432848324,2410,2410,2410,2410,0
|
|
20250304,160100,6432848324,2410,2410,2410,2410,0
|
|
20250304,160000,6432848324,2410,2410,2410,2410,0
|
|
20250304,155900,6432848324,2410,2410,2410,2410,0
|
|
20250304,155800,6432848324,2410,2410,2410,2410,0
|
|
20250304,155700,6432848324,2410,2410,2410,2410,0
|
|
20250304,155600,6432848324,2410,2410,2410,2410,0
|
|
20250304,155500,6432848324,2410,2410,2410,2410,0
|
|
20250304,155400,6432848324,2410,2410,2410,2410,0
|
|
20250304,155300,6432848324,2410,2410,2410,2410,0
|
|
20250304,155200,6432848324,2410,2410,2410,2410,0
|
|
20250304,155100,6432848324,2410,2410,2410,2410,0
|
|
20250304,155000,6432848324,2410,2410,2410,2410,0
|
|
20250304,154900,6432848324,2410,2410,2410,2410,0
|
|
20250304,154800,6432848324,2410,2410,2410,2410,0
|
|
20250304,154700,6432848324,2410,2410,2410,2410,0
|
|
20250304,154600,6432848324,2410,2410,2410,2410,0
|
|
20250304,154500,6432848324,2410,2410,2410,2410,0
|
|
20250304,154400,6432848324,2410,2410,2410,2410,0
|
|
20250304,154300,6432848324,2410,2410,2410,2410,0
|
|
20250304,154200,6432848324,2410,2410,2410,2410,0
|
|
20250304,154100,6432848324,2410,2410,2410,2410,0
|
|
20250304,154000,6432848324,2410,2410,2410,2410,0
|
|
20250304,153900,6432848324,2410,2410,2410,2410,0
|
|
20250304,153800,6432848324,2410,2410,2410,2410,0
|
|
20250304,153700,6432848324,2410,2410,2410,2410,43344
|
|
20250304,153600,6432848324,2410,2410,2410,2410,0
|
|
20250304,153500,6432848324,2410,2410,2410,2410,0
|
|
20250304,153400,6432848324,2410,2410,2410,2410,0
|
|
20250304,153300,6432848324,2410,2410,2410,2410,0
|
|
20250304,153200,6432848324,2410,2410,2410,2410,0
|
|
20250304,153100,6432848324,2410,2410,2410,2410,0
|
|
20250304,153000,6432848324,2410,2410,2410,2410,43344
|
|
20250304,152900,6328389284,2415,2415,2415,2415,0
|
|
20250304,152800,6328389284,2415,2415,2415,2415,0
|
|
20250304,152700,6328389284,2415,2415,2415,2415,0
|
|
20250304,152600,6328389284,2415,2415,2415,2415,0
|
|
20250304,152500,6328389284,2415,2415,2415,2415,0
|
|
20250304,152400,6328389284,2415,2415,2415,2415,0
|
|
20250304,152300,6328389284,2415,2415,2415,2415,0
|
|
20250304,152200,6328389284,2415,2415,2415,2415,0
|
|
20250304,152100,6328389284,2415,2415,2415,2415,0
|
|
20250304,152000,6328389284,2415,2415,2415,2415,0
|
|
20250304,151900,6328389284,2415,2410,2415,2410,10228
|
|
20250304,151800,6303735964,2410,2410,2415,2410,11167
|
|
20250304,151700,6276794858,2415,2415,2415,2410,5340
|
|
20250304,151600,6263899408,2410,2415,2415,2410,2946
|
|
20250304,151500,6256786318,2415,2415,2415,2410,3115
|
|
20250304,151400,6249266448,2415,2410,2415,2410,3568
|
|
20250304,151300,6240656648,2410,2410,2415,2410,793
|
|
20250304,151200,6238744248,2410,2410,2415,2410,74
|
|
20250304,151100,6238565778,2415,2410,2415,2410,8093
|
|
20250304,151000,6219058448,2410,2410,2415,2410,2135
|
|
20250304,150900,6213905753,2410,2410,2410,2410,10416
|
|
20250304,150800,6188803193,2410,2410,2415,2410,2427
|
|
20250304,150700,6182949193,2410,2415,2415,2410,5085
|
|
20250304,150600,6170686878,2410,2410,2415,2410,6631
|
|
20250304,150500,6154698388,2410,2410,2415,2410,2440
|
|
20250304,150400,6148808368,2410,2415,2415,2410,8588
|
|
20250304,150300,6128073428,2410,2415,2420,2410,4994
|
|
20250304,150200,6116006153,2420,2415,2420,2410,1812
|
|
20250304,150100,6111626763,2415,2415,2415,2410,23190
|
|
20250304,150000,6055646873,2410,2410,2415,2410,1867
|
|
20250304,145900,6051139963,2410,2410,2415,2410,604
|
|
20250304,145800,6049682218,2410,2410,2410,2405,11692
|
|
20250304,145700,6021505548,2410,2410,2410,2405,5927
|
|
20250304,145600,6007239008,2405,2410,2410,2405,14546
|
|
20250304,145500,5972233303,2405,2405,2405,2405,922
|
|
20250304,145400,5970015893,2410,2405,2410,2405,421
|
|
20250304,145300,5969002833,2405,2405,2410,2405,5941
|
|
20250304,145200,5954689428,2405,2410,2410,2405,32456
|
|
20250304,145100,5876625048,2410,2410,2410,2405,4751
|
|
20250304,145000,5865198818,2405,2405,2410,2405,46
|
|
20250304,144900,5865088133,2405,2405,2410,2400,9152
|
|
20250304,144800,5843080828,2405,2405,2405,2405,167
|
|
20250304,144700,5842679193,2410,2405,2410,2405,376
|
|
20250304,144600,5841774908,2405,2405,2405,2405,1872
|
|
20250304,144500,5837272748,2410,2410,2410,2405,10457
|
|
20250304,144400,5812118128,2410,2405,2410,2405,147
|
|
20250304,144300,5811764488,2405,2410,2410,2405,1698
|
|
20250304,144200,5807680043,2410,2405,2410,2405,4469
|
|
20250304,144100,5796931598,2405,2410,2410,2405,16
|
|
20250304,144000,5796893108,2405,2405,2410,2405,5494
|
|
20250304,143900,5783679663,2405,2410,2410,2405,3836
|
|
20250304,143800,5774450538,2410,2405,2410,2405,910
|
|
20250304,143700,5772260608,2405,2405,2405,2405,5332
|
|
20250304,143600,5759437148,2410,2410,2410,2405,2005
|
|
20250304,143500,5754610098,2405,2405,2405,2405,2966
|
|
20250304,143400,5747476868,2405,2407,2407,2405,58
|
|
20250304,143300,5747337330,2405,2405,2405,2400,3783
|
|
20250304,143200,5738244497,2402,2405,2405,2400,2084
|
|
20250304,143100,5733236865,2400,2400,2405,2400,823
|
|
20250304,143000,5731257565,2405,2405,2405,2405,20675
|
|
20250304,142900,5681534190,2405,2405,2410,2405,22053
|
|
20250304,142800,5628496720,2410,2410,2410,2405,2757
|
|
20250304,142700,5621863945,2410,2405,2410,2405,1783
|
|
20250304,142600,5617574615,2405,2410,2410,2405,15287
|
|
20250304,142500,5580757890,2405,2405,2410,2405,3471
|
|
20250304,142400,5572410110,2405,2405,2410,2405,11976
|
|
20250304,142300,5543603170,2410,2410,2410,2405,3998
|
|
20250304,142200,5533970835,2405,2405,2410,2405,2299
|
|
20250304,142100,5528437185,2405,2405,2405,2405,2217
|
|
20250304,142000,5523105300,2405,2407,2410,2405,4379
|
|
20250304,141900,5512570900,2405,2410,2410,2405,319
|
|
20250304,141800,5511803467,2410,2410,2410,2405,1181
|
|
20250304,141700,5508960665,2410,2405,2410,2405,2184
|
|
20250304,141600,5503706750,2405,2410,2410,2405,700
|
|
20250304,141500,5502022980,2410,2405,2410,2405,529
|
|
20250304,141400,5500750175,2405,2405,2410,2405,735
|
|
20250304,141300,5498982000,2405,2405,2405,2405,581
|
|
20250304,141200,5497584695,2405,2405,2410,2405,815
|
|
20250304,141100,5495623595,2405,2405,2405,2405,12487
|
|
20250304,141000,5465592360,2405,2405,2405,2405,14688
|
|
20250304,140900,5430267720,2405,2405,2410,2405,20291
|
|
20250304,140800,5381460315,2405,2410,2410,2405,5251
|
|
20250304,140700,5368819320,2405,2405,2410,2405,3914
|
|
20250304,140600,5359406100,2410,2410,2410,2405,984
|
|
20250304,140500,5357036795,2410,2410,2410,2405,4381
|
|
20250304,140400,5346487670,2410,2410,2410,2405,4044
|
|
20250304,140300,5336751405,2405,2410,2410,2405,5949
|
|
20250304,140200,5322422500,2410,2405,2410,2405,2270
|
|
20250304,140100,5316953885,2405,2405,2410,2405,1243
|
|
20250304,140000,5313963885,2405,2405,2410,2405,652
|
|
20250304,135900,5312395740,2405,2405,2405,2405,19187
|
|
20250304,135800,5266251005,2405,2410,2410,2405,1355
|
|
20250304,135700,5262988930,2410,2410,2410,2405,7273
|
|
20250304,135600,5245462590,2410,2410,2415,2410,1253
|
|
20250304,135500,5242442775,2410,2415,2415,2410,2963
|
|
20250304,135400,5235299215,2415,2415,2415,2410,8033
|
|
20250304,135300,5215900922,2415,2412,2415,2410,790
|
|
20250304,135200,5213996832,2412,2410,2415,2410,593
|
|
20250304,135100,5212566857,2415,2410,2415,2410,8753
|
|
20250304,135000,5191447117,2410,2410,2415,2410,2872
|
|
20250304,134900,5184522982,2410,2415,2415,2410,1267
|
|
20250304,134800,5181466357,2415,2415,2415,2410,1347
|
|
20250304,134700,5178214942,2415,2410,2415,2410,788
|
|
20250304,134600,5176313678,2410,2412,2412,2410,4564
|
|
20250304,134500,5165314434,2410,2410,2410,2410,5974
|
|
20250304,134400,5150917094,2410,2410,2415,2410,2057
|
|
20250304,134300,5145958689,2410,2415,2415,2410,1391
|
|
20250304,134200,5142603944,2410,2412,2415,2410,2980
|
|
20250304,134100,5135419470,2410,2410,2410,2410,383
|
|
20250304,134000,5134496440,2410,2410,2415,2410,4814
|
|
20250304,133900,5122885225,2410,2410,2415,2410,3398
|
|
20250304,133800,5114694525,2410,2415,2415,2410,2260
|
|
20250304,133700,5109242305,2415,2410,2415,2410,350
|
|
20250304,133600,5108398645,2410,2410,2410,2410,1158
|
|
20250304,133500,5105607865,2410,2410,2415,2410,1189
|
|
20250304,133400,5102742120,2410,2410,2410,2410,1318
|
|
20250304,133300,5099565740,2410,2410,2410,2410,1565
|
|
20250304,133200,5095794090,2410,2415,2415,2410,423
|
|
20250304,133100,5094774135,2410,2410,2410,2405,1143
|
|
20250304,133000,5092021100,2405,2410,2410,2405,2663
|
|
20250304,132900,5085605020,2410,2405,2410,2405,539
|
|
20250304,132800,5084307620,2405,2405,2410,2405,1324
|
|
20250304,132700,5081121585,2410,2405,2410,2405,1638
|
|
20250304,132600,5077175595,2410,2410,2410,2405,1622
|
|
20250304,132500,5073268165,2410,2410,2410,2405,664
|
|
20250304,132400,5071670975,2405,2410,2410,2405,4979
|
|
20250304,132300,5059694765,2405,2410,2410,2405,2763
|
|
20250304,132200,5053047525,2405,2410,2410,2405,5242
|
|
20250304,132100,5040436255,2410,2410,2410,2405,2895
|
|
20250304,132000,5033473695,2405,2410,2410,2405,2552
|
|
20250304,131900,5027327745,2410,2410,2410,2405,1673
|
|
20250304,131800,5023298675,2410,2410,2410,2410,4921
|
|
20250304,131700,5011439065,2405,2405,2405,2405,613
|
|
20250304,131600,5009964800,2405,2415,2415,2405,1544
|
|
20250304,131500,5006245175,2410,2410,2415,2410,2046
|
|
20250304,131400,5001313815,2415,2405,2415,2405,4889
|
|
20250304,131300,4989521485,2405,2410,2410,2405,644
|
|
20250304,131200,4987971035,2410,2410,2410,2410,2738
|
|
20250304,131100,4981372455,2410,2410,2410,2410,2005
|
|
20250304,131000,4976540405,2410,2405,2410,2405,773
|
|
20250304,130900,4974679475,2410,2410,2410,2410,1647
|
|
20250304,130800,4970710205,2410,2405,2410,2405,885
|
|
20250304,130700,4968581630,2405,2405,2410,2405,4374
|
|
20250304,130600,4958061710,2410,2410,2410,2410,3366
|
|
20250304,130500,4949949650,2410,2410,2410,2405,951
|
|
20250304,130400,4947657895,2410,2415,2415,2410,12738
|
|
20250304,130300,4916957775,2415,2415,2415,2410,166
|
|
20250304,130200,4916557685,2415,2420,2420,2415,1900
|
|
20250304,130100,4911960952,2420,2420,2420,2420,537
|
|
20250304,130000,4910661412,2410,2415,2420,2410,5094
|
|
20250304,125900,4898384287,2415,2420,2420,2415,165
|
|
20250304,125800,4897985192,2420,2415,2420,2415,101
|
|
20250304,125700,4897741267,2415,2415,2420,2415,1567
|
|
20250304,125600,4893956462,2420,2410,2420,2410,354
|
|
20250304,125500,4893101592,2410,2415,2415,2410,17095
|
|
20250304,125400,4851818657,2415,2420,2420,2415,1360
|
|
20250304,125300,4848530112,2420,2420,2420,2415,726
|
|
20250304,125200,4846775692,2420,2415,2420,2415,414
|
|
20250304,125100,4845773817,2415,2420,2420,2415,2134
|
|
20250304,125000,4840612697,2420,2420,2420,2420,4097
|
|
20250304,124900,4830697957,2415,2415,2420,2415,537
|
|
20250304,124800,4829401097,2415,2415,2415,2410,25710
|
|
20250304,124700,4767423037,2415,2420,2420,2415,7253
|
|
20250304,124600,4749907037,2415,2415,2415,2410,3859
|
|
20250304,124500,4740590289,2415,2415,2415,2415,60
|
|
20250304,124400,4740445389,2415,2415,2415,2415,146
|
|
20250304,124300,4740092799,2420,2415,2420,2410,1750
|
|
20250304,124200,4735873574,2415,2415,2420,2415,1274
|
|
20250304,124100,4732796859,2415,2415,2420,2410,3300
|
|
20250304,124000,4724842064,2415,2415,2420,2415,43645
|
|
20250304,123900,4619335684,2420,2420,2420,2415,2324
|
|
20250304,123800,4613721604,2420,2415,2420,2415,76
|
|
20250304,123700,4613537854,2420,2420,2420,2420,2265
|
|
20250304,123600,4608056554,2420,2425,2425,2420,592
|
|
20250304,123500,4606621414,2420,2420,2425,2420,5507
|
|
20250304,123400,4593294459,2420,2420,2425,2420,6349
|
|
20250304,123300,4577924609,2425,2425,2425,2425,30
|
|
20250304,123200,4577851859,2420,2425,2425,2420,859
|
|
20250304,123100,4575769939,2425,2425,2425,2420,2333
|
|
20250304,123000,4570113664,2425,2415,2425,2415,5769
|
|
20250304,122900,4556152684,2420,2420,2420,2415,5205
|
|
20250304,122800,4543581744,2420,2420,2420,2415,1607
|
|
20250304,122700,4539695584,2420,2420,2420,2420,2626
|
|
20250304,122600,4533340664,2415,2420,2420,2415,945
|
|
20250304,122500,4531053919,2420,2410,2420,2410,1822
|
|
20250304,122400,4526653804,2415,2410,2415,2410,1473
|
|
20250304,122300,4523102869,2415,2415,2415,2415,1323
|
|
20250304,122200,4519907824,2415,2415,2415,2415,1456
|
|
20250304,122100,4516391584,2415,2415,2415,2410,2173
|
|
20250304,122000,4511150474,2415,2415,2415,2415,234
|
|
20250304,121900,4510585364,2415,2405,2415,2405,18219
|
|
20250304,121800,4466718809,2405,2410,2410,2405,307
|
|
20250304,121700,4465979104,2410,2410,2410,2410,659
|
|
20250304,121600,4464390914,2405,2410,2410,2405,5997
|
|
20250304,121500,4449957569,2405,2410,2410,2405,1750
|
|
20250304,121400,4445740864,2410,2405,2410,2405,135
|
|
20250304,121300,4445416139,2410,2405,2410,2405,4847
|
|
20250304,121200,4433756979,2410,2405,2410,2405,2100
|
|
20250304,121100,4428699479,2405,2410,2410,2405,3574
|
|
20250304,121000,4420086144,2405,2407,2410,2405,4394
|
|
20250304,120900,4409517969,2410,2410,2410,2410,428
|
|
20250304,120800,4408486489,2410,2405,2410,2405,2485
|
|
20250304,120700,4402509989,2405,2410,2410,2405,1192
|
|
20250304,120600,4399637429,2410,2410,2410,2405,7727
|
|
20250304,120500,4381050974,2410,2410,2410,2405,6160
|
|
20250304,120400,4366235374,2410,2410,2410,2405,1715
|
|
20250304,120300,4362102379,2410,2410,2410,2410,0
|
|
20250304,120200,4362102379,2410,2400,2410,2400,1329
|
|
20250304,120100,4358899809,2405,2400,2410,2400,7297
|
|
20250304,120000,4341385709,2400,2410,2410,2400,8778
|
|
20250304,115900,4320267559,2410,2415,2415,2410,169
|
|
20250304,115800,4319860019,2415,2405,2415,2405,645
|
|
20250304,115700,4318306604,2405,2405,2405,2400,5607
|
|
20250304,115600,4304827989,2405,2410,2410,2400,27815
|
|
20250304,115500,4237967374,2410,2410,2415,2410,1379
|
|
20250304,115400,4234642549,2410,2405,2410,2405,5809
|
|
20250304,115300,4220644644,2410,2410,2410,2405,722
|
|
20250304,115200,4218904779,2410,2400,2410,2400,1017
|
|
20250304,115100,4216459414,2400,2425,2425,2400,400170
|
|
20250304,115000,3254214269,2420,2425,2425,2420,2109
|
|
20250304,114900,3249110234,2425,2420,2425,2420,462
|
|
20250304,114800,3247992189,2420,2420,2420,2420,691
|
|
20250304,114700,3246319969,2420,2420,2420,2420,2642
|
|
20250304,114600,3239926329,2420,2425,2425,2420,2133
|
|
20250304,114500,3234754204,2425,2420,2425,2420,69
|
|
20250304,114400,3234587214,2420,2420,2425,2420,226
|
|
20250304,114300,3234039794,2420,2420,2420,2420,3785
|
|
20250304,114200,3224880094,2420,2425,2425,2420,487
|
|
20250304,114100,3223699279,2425,2425,2425,2425,2628
|
|
20250304,114000,3217326379,2425,2420,2425,2420,2196
|
|
20250304,113900,3212010089,2420,2425,2425,2420,1155
|
|
20250304,113800,3209209374,2425,2420,2425,2420,1215
|
|
20250304,113700,3206267999,2425,2425,2425,2420,3697
|
|
20250304,113600,3197303187,2425,2425,2425,2420,2005
|
|
20250304,113500,3192443562,2425,2425,2425,2425,21471
|
|
20250304,113400,3140376387,2425,2425,2425,2420,2360
|
|
20250304,113300,3134653547,2425,2425,2425,2425,4633
|
|
20250304,113200,3123418522,2420,2420,2425,2420,2505
|
|
20250304,113100,3117346412,2425,2420,2425,2420,10039
|
|
20250304,113000,3093052012,2420,2420,2425,2420,1133
|
|
20250304,112900,3090310127,2420,2420,2425,2420,760
|
|
20250304,112800,3088470427,2420,2420,2425,2420,1642
|
|
20250304,112700,3084496782,2420,2425,2425,2420,3434
|
|
20250304,112600,3076184982,2420,2420,2420,2420,2974
|
|
20250304,112500,3068987902,2420,2420,2420,2420,547
|
|
20250304,112400,3067664162,2420,2420,2420,2420,964
|
|
20250304,112300,3065331282,2420,2420,2420,2415,3176
|
|
20250304,112200,3057645522,2415,2420,2420,2415,210
|
|
20250304,112100,3057137372,2415,2420,2420,2415,14636
|
|
20250304,112000,3021718652,2420,2420,2420,2420,90
|
|
20250304,111900,3021500852,2425,2425,2425,2420,512
|
|
20250304,111800,3020261457,2425,2425,2425,2425,399
|
|
20250304,111700,3019293882,2425,2425,2425,2420,3042
|
|
20250304,111600,3011932192,2420,2422,2422,2420,2101
|
|
20250304,111500,3006847760,2422,2415,2425,2415,8959
|
|
20250304,111400,2985167115,2420,2417,2420,2415,925
|
|
20250304,111300,2982930253,2420,2420,2420,2420,2348
|
|
20250304,111200,2977248093,2420,2417,2420,2417,6913
|
|
20250304,111100,2960519725,2420,2420,2420,2420,0
|
|
20250304,111000,2960519725,2420,2420,2420,2415,2548
|
|
20250304,110900,2954359255,2420,2420,2420,2415,1525
|
|
20250304,110800,2950669935,2420,2420,2420,2415,939
|
|
20250304,110700,2948397808,2420,2420,2420,2415,9459
|
|
20250304,110600,2925550968,2420,2420,2420,2415,2070
|
|
20250304,110500,2920542918,2420,2420,2420,2415,1462
|
|
20250304,110400,2917007378,2415,2420,2420,2415,3478
|
|
20250304,110300,2908603128,2420,2420,2420,2415,1739
|
|
20250304,110200,2904400758,2420,2420,2425,2420,6050
|
|
20250304,110100,2889756258,2420,2425,2425,2420,37
|
|
20250304,110000,2889666693,2425,2425,2425,2415,5549
|
|
20250304,105900,2876250508,2425,2420,2425,2420,4011
|
|
20250304,105800,2866533838,2425,2420,2425,2420,2764
|
|
20250304,105700,2859831293,2425,2420,2425,2415,1830
|
|
20250304,105600,2855409048,2420,2415,2420,2415,2469
|
|
20250304,105500,2849434278,2420,2420,2420,2415,1977
|
|
20250304,105400,2844650253,2420,2420,2420,2420,177
|
|
20250304,105300,2844221913,2420,2420,2425,2420,1639
|
|
20250304,105200,2840255528,2420,2420,2420,2415,2222
|
|
20250304,105100,2834879038,2420,2420,2420,2415,386
|
|
20250304,105000,2833946018,2420,2415,2420,2415,11434
|
|
20250304,104900,2806329398,2415,2420,2420,2415,7976
|
|
20250304,104800,2787066586,2420,2420,2420,2420,1680
|
|
20250304,104700,2783000986,2420,2420,2420,2415,1248
|
|
20250304,104600,2779981131,2420,2420,2420,2420,207
|
|
20250304,104500,2779480191,2420,2420,2420,2415,3330
|
|
20250304,104400,2771423236,2420,2420,2420,2415,911
|
|
20250304,104300,2769220526,2415,2420,2420,2415,1461
|
|
20250304,104200,2765692081,2420,2415,2420,2415,1531
|
|
20250304,104100,2761993206,2420,2420,2420,2415,50
|
|
20250304,104000,2761872401,2420,2415,2420,2415,5712
|
|
20250304,103900,2748077461,2415,2415,2420,2415,145
|
|
20250304,103800,2747727046,2420,2417,2420,2415,2127
|
|
20250304,103700,2742580956,2420,2420,2420,2415,2232
|
|
20250304,103600,2737180486,2420,2420,2420,2415,125
|
|
20250304,103500,2736878406,2415,2415,2420,2415,1341
|
|
20250304,103400,2733639391,2415,2415,2415,2415,1030
|
|
20250304,103300,2731151941,2410,2415,2415,2410,9751
|
|
20250304,103200,2707646751,2415,2415,2420,2415,4207
|
|
20250304,103100,2697485846,2415,2415,2415,2410,320
|
|
20250304,103000,2696713066,2410,2415,2420,2410,3707
|
|
20250304,102900,2687763056,2420,2415,2420,2415,3535
|
|
20250304,102800,2679225766,2415,2417,2420,2415,12847
|
|
20250304,102700,2648194425,2417,2420,2420,2415,44769
|
|
20250304,102600,2540074121,2420,2420,2420,2415,556
|
|
20250304,102500,2538728671,2420,2420,2420,2415,1290
|
|
20250304,102400,2535609946,2415,2425,2425,2415,5695
|
|
20250304,102300,2521831447,2425,2422,2425,2415,59501
|
|
20250304,102200,2377762626,2425,2427,2427,2425,7675
|
|
20250304,102100,2359150611,2425,2425,2427,2425,16306
|
|
20250304,102000,2319607681,2425,2425,2427,2425,4811
|
|
20250304,101900,2307940992,2430,2430,2430,2425,318
|
|
20250304,101800,2307168787,2430,2430,2430,2430,515
|
|
20250304,101700,2305917337,2430,2425,2430,2420,6383
|
|
20250304,101600,2290439807,2425,2420,2425,2420,4179
|
|
20250304,101500,2280321132,2420,2425,2425,2420,1971
|
|
20250304,101400,2275544527,2425,2425,2425,2420,628
|
|
20250304,101300,2274023032,2425,2425,2425,2420,2117
|
|
20250304,101200,2268893097,2420,2425,2425,2420,1752
|
|
20250304,101100,2264649497,2420,2420,2420,2420,190
|
|
20250304,101000,2264189697,2420,2425,2425,2420,2839
|
|
20250304,100900,2257307237,2425,2425,2425,2420,1479
|
|
20250304,100800,2253720687,2420,2425,2425,2420,2272
|
|
20250304,100700,2248220347,2425,2420,2425,2420,22598
|
|
20250304,100600,2193512272,2425,2430,2430,2425,5092
|
|
20250304,100500,2181155377,2420,2430,2430,2420,1887
|
|
20250304,100400,2176582172,2430,2430,2430,2425,839
|
|
20250304,100300,2174545532,2435,2435,2435,2430,570
|
|
20250304,100200,2173158217,2430,2430,2430,2425,8163
|
|
20250304,100100,2153361572,2430,2435,2435,2430,19983
|
|
20250304,100000,2104778527,2435,2432,2435,2430,8868
|
|
20250304,095900,2083227368,2432,2435,2437,2432,13035
|
|
20250304,095800,2051487175,2437,2437,2437,2435,1024
|
|
20250304,095700,2048993711,2437,2435,2437,2435,141
|
|
20250304,095600,2048650328,2437,2435,2440,2435,1606
|
|
20250304,095500,2044734340,2440,2435,2440,2435,766
|
|
20250304,095400,2042866610,2440,2440,2440,2440,375
|
|
20250304,095300,2041951610,2440,2440,2440,2435,2366
|
|
20250304,095200,2036185562,2440,2440,2440,2435,3988
|
|
20250304,095100,2026458417,2440,2440,2440,2435,6430
|
|
20250304,095000,2010800211,2440,2435,2440,2435,6787
|
|
20250304,094900,1994272917,2435,2435,2435,2430,7631
|
|
20250304,094800,1975727668,2435,2435,2435,2430,2496
|
|
20250304,094700,1969650053,2435,2430,2435,2430,1726
|
|
20250304,094600,1965454053,2430,2430,2435,2425,2791
|
|
20250304,094500,1958675458,2435,2430,2435,2430,1525
|
|
20250304,094400,1954968603,2430,2430,2430,2430,1465
|
|
20250304,094300,1951408653,2430,2430,2435,2425,2282
|
|
20250304,094200,1945873353,2435,2432,2435,2420,22567
|
|
20250304,094100,1891144568,2435,2425,2435,2425,11262
|
|
20250304,094000,1863798493,2425,2430,2430,2425,5349
|
|
20250304,093900,1850802338,2430,2430,2430,2425,8969
|
|
20250304,093800,1829029453,2430,2430,2430,2425,18715
|
|
20250304,093700,1783645313,2430,2435,2435,2425,5985
|
|
20250304,093600,1769103373,2430,2435,2435,2430,4741
|
|
20250304,093500,1757567439,2435,2435,2435,2432,1124
|
|
20250304,093400,1754831543,2435,2435,2435,2425,7174
|
|
20250304,093300,1737402968,2435,2430,2435,2425,17818
|
|
20250304,093200,1694135214,2430,2430,2430,2425,1589
|
|
20250304,093100,1690280629,2430,2435,2435,2425,9343
|
|
20250304,093000,1667601124,2435,2435,2435,2430,2111
|
|
20250304,092900,1662460869,2425,2440,2440,2425,22570
|
|
20250304,092800,1607559269,2440,2440,2440,2435,4386
|
|
20250304,092700,1596862424,2440,2440,2440,2435,8728
|
|
20250304,092600,1575569344,2435,2425,2440,2425,43315
|
|
20250304,092500,1470324769,2425,2430,2430,2420,25366
|
|
20250304,092400,1408791961,2435,2435,2435,2430,5902
|
|
20250304,092300,1394426366,2435,2435,2435,2430,7200
|
|
20250304,092200,1376921118,2435,2435,2440,2435,4829
|
|
20250304,092100,1365154763,2435,2440,2440,2430,10690
|
|
20250304,092000,1339083335,2440,2435,2440,2435,5912
|
|
20250304,091900,1324658158,2435,2430,2440,2430,8250
|
|
20250304,091800,1304590873,2430,2435,2440,2430,18782
|
|
20250304,091700,1258850363,2435,2435,2435,2435,15533
|
|
20250304,091600,1221027508,2435,2432,2435,2425,5764
|
|
20250304,091500,1207018550,2430,2430,2435,2430,6268
|
|
20250304,091400,1191771031,2430,2435,2435,2425,5708
|
|
20250304,091300,1177901786,2420,2425,2430,2420,47193
|
|
20250304,091200,1063506951,2425,2425,2425,2420,16257
|
|
20250304,091100,1024112254,2425,2425,2425,2420,2627
|
|
20250304,091000,1017743884,2425,2410,2425,2405,16998
|
|
20250304,090900,976787114,2410,2415,2425,2410,40729
|
|
20250304,090800,878422079,2415,2420,2420,2410,12778
|
|
20250304,090700,847595264,2420,2415,2420,2410,15968
|
|
20250304,090600,808986209,2410,2410,2415,2405,22909
|
|
20250304,090500,753827634,2410,2410,2420,2405,26224
|
|
20250304,090400,690531474,2410,2415,2420,2410,42597
|
|
20250304,090300,587810134,2420,2427,2430,2420,51697
|
|
20250304,090200,462602917,2425,2430,2440,2425,32249
|
|
20250304,090100,384258497,2435,2480,2485,2430,32329
|
|
20250304,090000,305153954,2485,2425,2487,2425,125402
|