671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,200800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,200700,3276368745,2485,2485,2485,2485,0
|
|
20250305,200600,3276368745,2485,2485,2485,2485,0
|
|
20250305,200500,3276368745,2485,2485,2485,2485,0
|
|
20250305,200400,3276368745,2485,2485,2485,2485,0
|
|
20250305,200300,3276368745,2485,2485,2485,2485,0
|
|
20250305,200200,3276368745,2485,2485,2485,2485,0
|
|
20250305,200100,3276368745,2485,2485,2485,2485,0
|
|
20250305,200000,3276368745,2485,2485,2485,2485,0
|
|
20250305,195900,3276368745,2485,2485,2485,2485,0
|
|
20250305,195800,3276368745,2485,2485,2485,2485,0
|
|
20250305,195700,3276368745,2485,2485,2485,2485,0
|
|
20250305,195600,3276368745,2485,2485,2485,2485,0
|
|
20250305,195500,3276368745,2485,2485,2485,2485,0
|
|
20250305,195400,3276368745,2485,2485,2485,2485,0
|
|
20250305,195300,3276368745,2485,2485,2485,2485,0
|
|
20250305,195200,3276368745,2485,2485,2485,2485,0
|
|
20250305,195100,3276368745,2485,2485,2485,2485,0
|
|
20250305,195000,3276368745,2485,2485,2485,2485,0
|
|
20250305,194900,3276368745,2485,2485,2485,2485,0
|
|
20250305,194800,3276368745,2485,2485,2485,2485,0
|
|
20250305,194700,3276368745,2485,2485,2485,2485,0
|
|
20250305,194600,3276368745,2485,2485,2485,2485,0
|
|
20250305,194500,3276368745,2485,2485,2485,2485,0
|
|
20250305,194400,3276368745,2485,2485,2485,2485,0
|
|
20250305,194300,3276368745,2485,2485,2485,2485,0
|
|
20250305,194200,3276368745,2485,2485,2485,2485,0
|
|
20250305,194100,3276368745,2485,2485,2485,2485,0
|
|
20250305,194000,3276368745,2485,2485,2485,2485,0
|
|
20250305,193900,3276368745,2485,2485,2485,2485,0
|
|
20250305,193800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,193700,3276368745,2485,2485,2485,2485,0
|
|
20250305,193600,3276368745,2485,2485,2485,2485,0
|
|
20250305,193500,3276368745,2485,2485,2485,2485,0
|
|
20250305,193400,3276368745,2485,2485,2485,2485,0
|
|
20250305,193300,3276368745,2485,2485,2485,2485,0
|
|
20250305,193200,3276368745,2485,2485,2485,2485,0
|
|
20250305,193100,3276368745,2485,2485,2485,2485,0
|
|
20250305,193000,3276368745,2485,2485,2485,2485,0
|
|
20250305,192900,3276368745,2485,2485,2485,2485,0
|
|
20250305,192800,3276368745,2485,2485,2485,2485,0
|
|
20250305,192700,3276368745,2485,2485,2485,2485,0
|
|
20250305,192600,3276368745,2485,2485,2485,2485,0
|
|
20250305,192500,3276368745,2485,2485,2485,2485,0
|
|
20250305,192400,3276368745,2485,2485,2485,2485,0
|
|
20250305,192300,3276368745,2485,2485,2485,2485,0
|
|
20250305,192200,3276368745,2485,2485,2485,2485,0
|
|
20250305,192100,3276368745,2485,2485,2485,2485,0
|
|
20250305,192000,3276368745,2485,2485,2485,2485,0
|
|
20250305,191900,3276368745,2485,2485,2485,2485,0
|
|
20250305,191800,3276368745,2485,2485,2485,2485,0
|
|
20250305,191700,3276368745,2485,2485,2485,2485,0
|
|
20250305,191600,3276368745,2485,2485,2485,2485,0
|
|
20250305,191500,3276368745,2485,2485,2485,2485,0
|
|
20250305,191400,3276368745,2485,2485,2485,2485,0
|
|
20250305,191300,3276368745,2485,2485,2485,2485,0
|
|
20250305,191200,3276368745,2485,2485,2485,2485,0
|
|
20250305,191100,3276368745,2485,2485,2485,2485,0
|
|
20250305,191000,3276368745,2485,2485,2485,2485,0
|
|
20250305,190900,3276368745,2485,2485,2485,2485,0
|
|
20250305,190800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,190700,3276368745,2485,2485,2485,2485,0
|
|
20250305,190600,3276368745,2485,2485,2485,2485,0
|
|
20250305,190500,3276368745,2485,2485,2485,2485,0
|
|
20250305,190400,3276368745,2485,2485,2485,2485,0
|
|
20250305,190300,3276368745,2485,2485,2485,2485,0
|
|
20250305,190200,3276368745,2485,2485,2485,2485,0
|
|
20250305,190100,3276368745,2485,2485,2485,2485,0
|
|
20250305,190000,3276368745,2485,2485,2485,2485,0
|
|
20250305,185900,3276368745,2485,2485,2485,2485,0
|
|
20250305,185800,3276368745,2485,2485,2485,2485,0
|
|
20250305,185700,3276368745,2485,2485,2485,2485,0
|
|
20250305,185600,3276368745,2485,2485,2485,2485,0
|
|
20250305,185500,3276368745,2485,2485,2485,2485,0
|
|
20250305,185400,3276368745,2485,2485,2485,2485,0
|
|
20250305,185300,3276368745,2485,2485,2485,2485,0
|
|
20250305,185200,3276368745,2485,2485,2485,2485,0
|
|
20250305,185100,3276368745,2485,2485,2485,2485,0
|
|
20250305,185000,3276368745,2485,2485,2485,2485,0
|
|
20250305,184900,3276368745,2485,2485,2485,2485,0
|
|
20250305,184800,3276368745,2485,2485,2485,2485,0
|
|
20250305,184700,3276368745,2485,2485,2485,2485,0
|
|
20250305,184600,3276368745,2485,2485,2485,2485,0
|
|
20250305,184500,3276368745,2485,2485,2485,2485,0
|
|
20250305,184400,3276368745,2485,2485,2485,2485,0
|
|
20250305,184300,3276368745,2485,2485,2485,2485,0
|
|
20250305,184200,3276368745,2485,2485,2485,2485,0
|
|
20250305,184100,3276368745,2485,2485,2485,2485,0
|
|
20250305,184000,3276368745,2485,2485,2485,2485,0
|
|
20250305,183900,3276368745,2485,2485,2485,2485,0
|
|
20250305,183800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,183700,3276368745,2485,2485,2485,2485,0
|
|
20250305,183600,3276368745,2485,2485,2485,2485,0
|
|
20250305,183500,3276368745,2485,2485,2485,2485,0
|
|
20250305,183400,3276368745,2485,2485,2485,2485,0
|
|
20250305,183300,3276368745,2485,2485,2485,2485,0
|
|
20250305,183200,3276368745,2485,2485,2485,2485,0
|
|
20250305,183100,3276368745,2485,2485,2485,2485,0
|
|
20250305,183000,3276368745,2485,2485,2485,2485,0
|
|
20250305,182900,3276368745,2485,2485,2485,2485,0
|
|
20250305,182800,3276368745,2485,2485,2485,2485,0
|
|
20250305,182700,3276368745,2485,2485,2485,2485,0
|
|
20250305,182600,3276368745,2485,2485,2485,2485,0
|
|
20250305,182500,3276368745,2485,2485,2485,2485,0
|
|
20250305,182400,3276368745,2485,2485,2485,2485,0
|
|
20250305,182300,3276368745,2485,2485,2485,2485,0
|
|
20250305,182200,3276368745,2485,2485,2485,2485,0
|
|
20250305,182100,3276368745,2485,2485,2485,2485,0
|
|
20250305,182000,3276368745,2485,2485,2485,2485,0
|
|
20250305,181900,3276368745,2485,2485,2485,2485,0
|
|
20250305,181800,3276368745,2485,2485,2485,2485,0
|
|
20250305,181700,3276368745,2485,2485,2485,2485,0
|
|
20250305,181600,3276368745,2485,2485,2485,2485,0
|
|
20250305,181500,3276368745,2485,2485,2485,2485,0
|
|
20250305,181400,3276368745,2485,2485,2485,2485,0
|
|
20250305,181300,3276368745,2485,2485,2485,2485,0
|
|
20250305,181200,3276368745,2485,2485,2485,2485,0
|
|
20250305,181100,3276368745,2485,2485,2485,2485,0
|
|
20250305,181000,3276368745,2485,2485,2485,2485,0
|
|
20250305,180900,3276368745,2485,2485,2485,2485,0
|
|
20250305,180800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,180700,3276368745,2485,2485,2485,2485,0
|
|
20250305,180600,3276368745,2485,2485,2485,2485,0
|
|
20250305,180500,3276368745,2485,2485,2485,2485,0
|
|
20250305,180400,3276368745,2485,2485,2485,2485,0
|
|
20250305,180300,3276368745,2485,2485,2485,2485,0
|
|
20250305,180200,3276368745,2485,2485,2485,2485,0
|
|
20250305,180100,3276368745,2485,2485,2485,2485,0
|
|
20250305,180000,3276368745,2485,2485,2485,2485,0
|
|
20250305,175900,3276368745,2485,2485,2485,2485,0
|
|
20250305,175800,3276368745,2485,2485,2485,2485,0
|
|
20250305,175700,3276368745,2485,2485,2485,2485,0
|
|
20250305,175600,3276368745,2485,2485,2485,2485,0
|
|
20250305,175500,3276368745,2485,2485,2485,2485,0
|
|
20250305,175400,3276368745,2485,2485,2485,2485,0
|
|
20250305,175300,3276368745,2485,2485,2485,2485,0
|
|
20250305,175200,3276368745,2485,2485,2485,2485,0
|
|
20250305,175100,3276368745,2485,2485,2485,2485,0
|
|
20250305,175000,3276368745,2485,2485,2485,2485,0
|
|
20250305,174900,3276368745,2485,2485,2485,2485,0
|
|
20250305,174800,3276368745,2485,2485,2485,2485,0
|
|
20250305,174700,3276368745,2485,2485,2485,2485,0
|
|
20250305,174600,3276368745,2485,2485,2485,2485,0
|
|
20250305,174500,3276368745,2485,2485,2485,2485,0
|
|
20250305,174400,3276368745,2485,2485,2485,2485,0
|
|
20250305,174300,3276368745,2485,2485,2485,2485,0
|
|
20250305,174200,3276368745,2485,2485,2485,2485,0
|
|
20250305,174100,3276368745,2485,2485,2485,2485,0
|
|
20250305,174000,3276368745,2485,2485,2485,2485,0
|
|
20250305,173900,3276368745,2485,2485,2485,2485,0
|
|
20250305,173800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,173700,3276368745,2485,2485,2485,2485,0
|
|
20250305,173600,3276368745,2485,2485,2485,2485,0
|
|
20250305,173500,3276368745,2485,2485,2485,2485,0
|
|
20250305,173400,3276368745,2485,2485,2485,2485,0
|
|
20250305,173300,3276368745,2485,2485,2485,2485,0
|
|
20250305,173200,3276368745,2485,2485,2485,2485,0
|
|
20250305,173100,3276368745,2485,2485,2485,2485,0
|
|
20250305,173000,3276368745,2485,2485,2485,2485,0
|
|
20250305,172900,3276368745,2485,2485,2485,2485,0
|
|
20250305,172800,3276368745,2485,2485,2485,2485,0
|
|
20250305,172700,3276368745,2485,2485,2485,2485,0
|
|
20250305,172600,3276368745,2485,2485,2485,2485,0
|
|
20250305,172500,3276368745,2485,2485,2485,2485,0
|
|
20250305,172400,3276368745,2485,2485,2485,2485,0
|
|
20250305,172300,3276368745,2485,2485,2485,2485,0
|
|
20250305,172200,3276368745,2485,2485,2485,2485,0
|
|
20250305,172100,3276368745,2485,2485,2485,2485,0
|
|
20250305,172000,3276368745,2485,2485,2485,2485,0
|
|
20250305,171900,3276368745,2485,2485,2485,2485,0
|
|
20250305,171800,3276368745,2485,2485,2485,2485,0
|
|
20250305,171700,3276368745,2485,2485,2485,2485,0
|
|
20250305,171600,3276368745,2485,2485,2485,2485,0
|
|
20250305,171500,3276368745,2485,2485,2485,2485,0
|
|
20250305,171400,3276368745,2485,2485,2485,2485,0
|
|
20250305,171300,3276368745,2485,2485,2485,2485,0
|
|
20250305,171200,3276368745,2485,2485,2485,2485,0
|
|
20250305,171100,3276368745,2485,2485,2485,2485,0
|
|
20250305,171000,3276368745,2485,2485,2485,2485,0
|
|
20250305,170900,3276368745,2485,2485,2485,2485,0
|
|
20250305,170800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,170700,3276368745,2485,2485,2485,2485,0
|
|
20250305,170600,3276368745,2485,2485,2485,2485,0
|
|
20250305,170500,3276368745,2485,2485,2485,2485,0
|
|
20250305,170400,3276368745,2485,2485,2485,2485,0
|
|
20250305,170300,3276368745,2485,2485,2485,2485,0
|
|
20250305,170200,3276368745,2485,2485,2485,2485,0
|
|
20250305,170100,3276368745,2485,2485,2485,2485,0
|
|
20250305,170000,3276368745,2485,2485,2485,2485,0
|
|
20250305,165900,3276368745,2485,2485,2485,2485,0
|
|
20250305,165800,3276368745,2485,2485,2485,2485,0
|
|
20250305,165700,3276368745,2485,2485,2485,2485,0
|
|
20250305,165600,3276368745,2485,2485,2485,2485,0
|
|
20250305,165500,3276368745,2485,2485,2485,2485,0
|
|
20250305,165400,3276368745,2485,2485,2485,2485,0
|
|
20250305,165300,3276368745,2485,2485,2485,2485,0
|
|
20250305,165200,3276368745,2485,2485,2485,2485,0
|
|
20250305,165100,3276368745,2485,2485,2485,2485,0
|
|
20250305,165000,3276368745,2485,2485,2485,2485,0
|
|
20250305,164900,3276368745,2485,2485,2485,2485,0
|
|
20250305,164800,3276368745,2485,2485,2485,2485,0
|
|
20250305,164700,3276368745,2485,2485,2485,2485,0
|
|
20250305,164600,3276368745,2485,2485,2485,2485,0
|
|
20250305,164500,3276368745,2485,2485,2485,2485,0
|
|
20250305,164400,3276368745,2485,2485,2485,2485,0
|
|
20250305,164300,3276368745,2485,2485,2485,2485,0
|
|
20250305,164200,3276368745,2485,2485,2485,2485,0
|
|
20250305,164100,3276368745,2485,2485,2485,2485,0
|
|
20250305,164000,3276368745,2485,2485,2485,2485,0
|
|
20250305,163900,3276368745,2485,2485,2485,2485,0
|
|
20250305,163800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,163700,3276368745,2485,2485,2485,2485,0
|
|
20250305,163600,3276368745,2485,2485,2485,2485,0
|
|
20250305,163500,3276368745,2485,2485,2485,2485,0
|
|
20250305,163400,3276368745,2485,2485,2485,2485,0
|
|
20250305,163300,3276368745,2485,2485,2485,2485,0
|
|
20250305,163200,3276368745,2485,2485,2485,2485,0
|
|
20250305,163100,3276368745,2485,2485,2485,2485,0
|
|
20250305,163000,3276368745,2485,2485,2485,2485,0
|
|
20250305,162900,3276368745,2485,2485,2485,2485,0
|
|
20250305,162800,3276368745,2485,2485,2485,2485,0
|
|
20250305,162700,3276368745,2485,2485,2485,2485,0
|
|
20250305,162600,3276368745,2485,2485,2485,2485,0
|
|
20250305,162500,3276368745,2485,2485,2485,2485,0
|
|
20250305,162400,3276368745,2485,2485,2485,2485,0
|
|
20250305,162300,3276368745,2485,2485,2485,2485,0
|
|
20250305,162200,3276368745,2485,2485,2485,2485,0
|
|
20250305,162100,3276368745,2485,2485,2485,2485,0
|
|
20250305,162000,3276368745,2485,2485,2485,2485,0
|
|
20250305,161900,3276368745,2485,2485,2485,2485,0
|
|
20250305,161800,3276368745,2485,2485,2485,2485,0
|
|
20250305,161700,3276368745,2485,2485,2485,2485,0
|
|
20250305,161600,3276368745,2485,2485,2485,2485,0
|
|
20250305,161500,3276368745,2485,2485,2485,2485,0
|
|
20250305,161400,3276368745,2485,2485,2485,2485,0
|
|
20250305,161300,3276368745,2485,2485,2485,2485,0
|
|
20250305,161200,3276368745,2485,2485,2485,2485,0
|
|
20250305,161100,3276368745,2485,2485,2485,2485,0
|
|
20250305,161000,3276368745,2485,2485,2485,2485,0
|
|
20250305,160900,3276368745,2485,2485,2485,2485,0
|
|
20250305,160800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,160700,3276368745,2485,2485,2485,2485,0
|
|
20250305,160600,3276368745,2485,2485,2485,2485,0
|
|
20250305,160500,3276368745,2485,2485,2485,2485,0
|
|
20250305,160400,3276368745,2485,2485,2485,2485,0
|
|
20250305,160300,3276368745,2485,2485,2485,2485,0
|
|
20250305,160200,3276368745,2485,2485,2485,2485,0
|
|
20250305,160100,3276368745,2485,2485,2485,2485,0
|
|
20250305,160000,3276368745,2485,2485,2485,2485,0
|
|
20250305,155900,3276368745,2485,2485,2485,2485,0
|
|
20250305,155800,3276368745,2485,2485,2485,2485,0
|
|
20250305,155700,3276368745,2485,2485,2485,2485,0
|
|
20250305,155600,3276368745,2485,2485,2485,2485,0
|
|
20250305,155500,3276368745,2485,2485,2485,2485,0
|
|
20250305,155400,3276368745,2485,2485,2485,2485,0
|
|
20250305,155300,3276368745,2485,2485,2485,2485,0
|
|
20250305,155200,3276368745,2485,2485,2485,2485,0
|
|
20250305,155100,3276368745,2485,2485,2485,2485,0
|
|
20250305,155000,3276368745,2485,2485,2485,2485,0
|
|
20250305,154900,3276368745,2485,2485,2485,2485,0
|
|
20250305,154800,3276368745,2485,2485,2485,2485,0
|
|
20250305,154700,3276368745,2485,2485,2485,2485,0
|
|
20250305,154600,3276368745,2485,2485,2485,2485,0
|
|
20250305,154500,3276368745,2485,2485,2485,2485,0
|
|
20250305,154400,3276368745,2485,2485,2485,2485,0
|
|
20250305,154300,3276368745,2485,2485,2485,2485,0
|
|
20250305,154200,3276368745,2485,2485,2485,2485,0
|
|
20250305,154100,3276368745,2485,2485,2485,2485,0
|
|
20250305,154000,3276368745,2485,2485,2485,2485,0
|
|
20250305,153900,3276368745,2485,2485,2485,2485,0
|
|
20250305,153800,3276368745,2485,2485,2485,2485,26058
|
|
20250305,153700,3276368745,2485,2485,2485,2485,0
|
|
20250305,153600,3276368745,2485,2485,2485,2485,0
|
|
20250305,153500,3276368745,2485,2485,2485,2485,0
|
|
20250305,153400,3276368745,2485,2485,2485,2485,0
|
|
20250305,153300,3276368745,2485,2485,2485,2485,0
|
|
20250305,153200,3276368745,2485,2485,2485,2485,0
|
|
20250305,153100,3276368745,2485,2485,2485,2485,0
|
|
20250305,153000,3276368745,2485,2485,2485,2485,26058
|
|
20250305,152900,3211614615,2480,2480,2480,2480,0
|
|
20250305,152800,3211614615,2480,2480,2480,2480,0
|
|
20250305,152700,3211614615,2480,2480,2480,2480,0
|
|
20250305,152600,3211614615,2480,2480,2480,2480,0
|
|
20250305,152500,3211614615,2480,2480,2480,2480,0
|
|
20250305,152400,3211614615,2480,2480,2480,2480,0
|
|
20250305,152300,3211614615,2480,2480,2480,2480,0
|
|
20250305,152200,3211614615,2480,2480,2480,2480,0
|
|
20250305,152100,3211614615,2480,2480,2480,2480,0
|
|
20250305,152000,3211614615,2480,2480,2480,2480,0
|
|
20250305,151900,3211614615,2480,2480,2485,2475,7470
|
|
20250305,151800,3193088220,2480,2477,2480,2475,8232
|
|
20250305,151700,3172676783,2480,2480,2480,2475,3169
|
|
20250305,151600,3164818218,2480,2480,2480,2475,7802
|
|
20250305,151500,3145469898,2475,2480,2480,2475,3917
|
|
20250305,151400,3135759728,2480,2475,2480,2475,2288
|
|
20250305,151300,3130088408,2480,2480,2480,2480,1852
|
|
20250305,151200,3125495448,2480,2480,2480,2480,382
|
|
20250305,151100,3124548088,2480,2480,2480,2475,7248
|
|
20250305,151000,3106604673,2480,2475,2480,2475,3727
|
|
20250305,150900,3097370763,2475,2475,2475,2475,2002
|
|
20250305,150800,3092415813,2475,2475,2475,2475,2911
|
|
20250305,150700,3085211088,2480,2475,2480,2475,2750
|
|
20250305,150600,3078401343,2480,2475,2480,2470,3075
|
|
20250305,150500,3070787098,2475,2475,2480,2475,2260
|
|
20250305,150400,3065191048,2475,2480,2480,2475,4668
|
|
20250305,150300,3053634083,2475,2475,2480,2475,4140
|
|
20250305,150200,3043383803,2475,2475,2480,2470,5754
|
|
20250305,150100,3029137483,2480,2475,2480,2475,1159
|
|
20250305,150000,3026264203,2480,2480,2480,2475,680
|
|
20250305,145900,3024578923,2480,2475,2480,2475,6101
|
|
20250305,145800,3009463938,2475,2475,2480,2475,10115
|
|
20250305,145700,2984404703,2480,2480,2480,2480,1005
|
|
20250305,145600,2981912303,2480,2480,2480,2475,779
|
|
20250305,145500,2979980388,2480,2480,2480,2475,5152
|
|
20250305,145400,2967205788,2475,2475,2480,2475,1278
|
|
20250305,145300,2964038248,2475,2480,2480,2475,3065
|
|
20250305,145200,2956448188,2475,2480,2480,2475,5913
|
|
20250305,145100,2941785953,2480,2480,2480,2480,1188
|
|
20250305,145000,2938839713,2475,2480,2480,2475,2913
|
|
20250305,144900,2931626083,2475,2480,2480,2475,906
|
|
20250305,144800,2929381973,2475,2475,2480,2475,1504
|
|
20250305,144700,2925654423,2480,2475,2480,2475,1037
|
|
20250305,144600,2923085673,2470,2470,2480,2470,672
|
|
20250305,144500,2921420528,2475,2475,2475,2470,758
|
|
20250305,144400,2919546228,2480,2480,2480,2470,1587
|
|
20250305,144300,2915615488,2475,2480,2480,2475,878
|
|
20250305,144200,2913442423,2475,2475,2480,2475,1547
|
|
20250305,144100,2909611503,2480,2480,2480,2475,7449
|
|
20250305,144000,2891173018,2480,2480,2480,2480,896
|
|
20250305,143900,2888950938,2480,2480,2480,2475,3243
|
|
20250305,143800,2880908303,2480,2475,2480,2475,1726
|
|
20250305,143700,2876628323,2480,2480,2480,2475,2053
|
|
20250305,143600,2871537068,2480,2480,2480,2475,1634
|
|
20250305,143500,2867488038,2475,2475,2475,2475,9449
|
|
20250305,143400,2844101763,2475,2475,2475,2470,457
|
|
20250305,143300,2842970838,2475,2470,2475,2470,1476
|
|
20250305,143200,2839319343,2470,2470,2475,2470,1074
|
|
20250305,143100,2836663713,2470,2470,2475,2470,999
|
|
20250305,143000,2834193993,2475,2470,2475,2470,2350
|
|
20250305,142900,2828384343,2470,2475,2475,2465,4625
|
|
20250305,142800,2816953098,2470,2470,2475,2465,14361
|
|
20250305,142700,2781485893,2470,2470,2470,2470,2672
|
|
20250305,142600,2774886053,2470,2470,2470,2470,595
|
|
20250305,142500,2773416403,2470,2470,2470,2470,436
|
|
20250305,142400,2772339483,2470,2470,2470,2465,2231
|
|
20250305,142300,2766835443,2470,2465,2470,2465,4634
|
|
20250305,142200,2755390753,2470,2470,2470,2465,660
|
|
20250305,142100,2753760653,2465,2470,2470,2465,1030
|
|
20250305,142000,2751218223,2465,2465,2470,2465,717
|
|
20250305,141900,2749448053,2470,2470,2470,2470,851
|
|
20250305,141800,2747346083,2470,2470,2470,2465,3283
|
|
20250305,141700,2739238398,2470,2470,2470,2470,11766
|
|
20250305,141600,2710176378,2475,2475,2475,2470,689
|
|
20250305,141500,2708471218,2475,2475,2475,2470,1170
|
|
20250305,141400,2705575823,2475,2470,2475,2470,1261
|
|
20250305,141300,2702456658,2470,2470,2470,2470,1995
|
|
20250305,141200,2697529008,2470,2470,2470,2470,2288
|
|
20250305,141100,2691877648,2470,2470,2470,2465,2797
|
|
20250305,141000,2684969498,2470,2470,2470,2470,827
|
|
20250305,140900,2682926808,2465,2470,2470,2465,606
|
|
20250305,140800,2681429993,2465,2467,2470,2465,1092
|
|
20250305,140700,2678734823,2470,2470,2470,2465,3539
|
|
20250305,140600,2670000993,2470,2470,2470,2465,1844
|
|
20250305,140500,2665446413,2470,2470,2470,2465,3100
|
|
20250305,140400,2657792413,2465,2465,2470,2465,872
|
|
20250305,140300,2655640053,2465,2465,2465,2465,381
|
|
20250305,140200,2654700888,2465,2465,2470,2465,5334
|
|
20250305,140100,2641552558,2465,2465,2465,2460,580
|
|
20250305,140000,2640122863,2465,2465,2465,2465,577
|
|
20250305,135900,2638700558,2465,2460,2465,2460,2379
|
|
20250305,135800,2632842238,2465,2465,2465,2460,1475
|
|
20250305,135700,2629211568,2465,2460,2465,2460,2563
|
|
20250305,135600,2622903963,2460,2460,2460,2460,2525
|
|
20250305,135500,2616692463,2460,2460,2460,2460,811
|
|
20250305,135400,2614697403,2460,2460,2460,2460,1473
|
|
20250305,135300,2611073823,2460,2460,2460,2455,772
|
|
20250305,135200,2609174883,2460,2460,2460,2460,940
|
|
20250305,135100,2606862483,2460,2455,2460,2455,291
|
|
20250305,135000,2606147148,2455,2460,2460,2455,2736
|
|
20250305,134900,2599417088,2460,2460,2460,2455,701
|
|
20250305,134800,2597692728,2460,2460,2460,2455,1074
|
|
20250305,134700,2595052678,2455,2455,2455,2455,140
|
|
20250305,134600,2594708978,2455,2455,2455,2455,935
|
|
20250305,134500,2592413553,2455,2455,2455,2455,486
|
|
20250305,134400,2591220423,2455,2455,2455,2455,650
|
|
20250305,134300,2589624673,2455,2455,2455,2455,106
|
|
20250305,134200,2589364443,2455,2455,2455,2455,902
|
|
20250305,134100,2587150033,2455,2460,2460,2455,5115
|
|
20250305,134000,2574592183,2460,2460,2460,2455,1325
|
|
20250305,133900,2571335183,2460,2460,2460,2460,2931
|
|
20250305,133800,2564124923,2460,2460,2460,2460,11
|
|
20250305,133700,2564097863,2460,2460,2460,2460,123
|
|
20250305,133600,2563795283,2460,2460,2460,2460,5362
|
|
20250305,133500,2550604763,2450,2450,2455,2450,2577
|
|
20250305,133400,2544288728,2450,2455,2455,2450,514
|
|
20250305,133300,2543028851,2455,2460,2460,2455,5458
|
|
20250305,133200,2529626696,2460,2460,2460,2455,1329
|
|
20250305,133100,2526361496,2460,2460,2460,2460,106
|
|
20250305,133000,2526100736,2455,2455,2455,2455,229
|
|
20250305,132900,2525538541,2455,2460,2460,2455,353
|
|
20250305,132800,2524671721,2455,2450,2455,2450,8326
|
|
20250305,132700,2504239296,2455,2450,2455,2450,1661
|
|
20250305,132600,2500169041,2450,2455,2455,2450,150
|
|
20250305,132500,2499801291,2455,2450,2455,2450,2419
|
|
20250305,132400,2493872721,2455,2455,2455,2455,1394
|
|
20250305,132300,2490450451,2455,2455,2455,2455,1386
|
|
20250305,132200,2487047821,2455,2455,2455,2455,1926
|
|
20250305,132100,2482319491,2455,2455,2455,2450,10855
|
|
20250305,132000,2455670476,2450,2450,2455,2450,1889
|
|
20250305,131900,2451036246,2455,2455,2455,2450,3604
|
|
20250305,131800,2442188871,2455,2455,2455,2455,1341
|
|
20250305,131700,2438896716,2455,2450,2455,2450,403
|
|
20250305,131600,2437908186,2450,2455,2455,2450,371
|
|
20250305,131500,2436997531,2450,2450,2450,2450,1136
|
|
20250305,131400,2434214331,2450,2455,2455,2450,80
|
|
20250305,131300,2434018206,2455,2455,2455,2455,1001
|
|
20250305,131200,2431560751,2455,2455,2455,2455,372
|
|
20250305,131100,2430647491,2455,2455,2455,2445,104
|
|
20250305,131000,2430392671,2450,2445,2450,2445,13725
|
|
20250305,130900,2396769621,2445,2445,2445,2445,1021
|
|
20250305,130800,2394273276,2450,2450,2450,2445,85
|
|
20250305,130700,2394065116,2450,2450,2450,2450,71
|
|
20250305,130600,2393891166,2445,2445,2445,2445,5949
|
|
20250305,130500,2379345861,2445,2450,2450,2445,2988
|
|
20250305,130400,2372038011,2450,2445,2450,2445,114
|
|
20250305,130300,2371759276,2450,2445,2450,2445,414
|
|
20250305,130200,2370745076,2450,2445,2450,2445,2300
|
|
20250305,130100,2365121076,2445,2455,2455,2445,18522
|
|
20250305,130000,2319739656,2450,2452,2455,2450,25
|
|
20250305,125900,2319678309,2452,2455,2455,2452,918
|
|
20250305,125800,2317424625,2455,2455,2455,2450,55
|
|
20250305,125700,2317289855,2450,2455,2455,2450,1375
|
|
20250305,125600,2313914345,2455,2450,2455,2450,1211
|
|
20250305,125500,2310941600,2450,2450,2455,2450,12
|
|
20250305,125400,2310912150,2455,2450,2455,2450,681
|
|
20250305,125300,2309240600,2450,2450,2450,2450,1024
|
|
20250305,125200,2306731800,2450,2455,2455,2450,161
|
|
20250305,125100,2306336795,2455,2455,2455,2450,576
|
|
20250305,125000,2304922735,2455,2455,2455,2450,914
|
|
20250305,124900,2302681395,2450,2455,2455,2450,1353
|
|
20250305,124800,2299360045,2455,2445,2455,2445,6677
|
|
20250305,124700,2283010950,2445,2440,2450,2440,4167
|
|
20250305,124600,2272822570,2450,2445,2450,2445,2946
|
|
20250305,124500,2265604875,2440,2440,2450,2440,14748
|
|
20250305,124400,2229545320,2440,2445,2445,2440,840
|
|
20250305,124300,2227494285,2440,2440,2440,2440,1904
|
|
20250305,124200,2222848525,2445,2440,2445,2435,2779
|
|
20250305,124100,2216067520,2435,2435,2440,2435,447
|
|
20250305,124000,2214978850,2440,2435,2440,2435,304
|
|
20250305,123900,2214238600,2435,2435,2435,2430,633
|
|
20250305,123800,2212700365,2430,2430,2430,2430,29
|
|
20250305,123700,2212629895,2435,2435,2435,2430,5185
|
|
20250305,123600,2200028460,2440,2435,2440,2430,12137
|
|
20250305,123500,2170529680,2435,2435,2435,2435,506
|
|
20250305,123400,2169297570,2435,2440,2440,2435,1788
|
|
20250305,123300,2164934910,2440,2440,2445,2440,8
|
|
20250305,123200,2164915385,2440,2440,2445,2440,276
|
|
20250305,123100,2164241195,2440,2435,2440,2435,3541
|
|
20250305,123000,2155606140,2440,2440,2440,2435,1004
|
|
20250305,122900,2153161385,2435,2435,2435,2435,1878
|
|
20250305,122800,2148588455,2435,2440,2440,2435,12694
|
|
20250305,122700,2117676915,2435,2440,2440,2435,2401
|
|
20250305,122600,2111818490,2440,2440,2440,2435,8030
|
|
20250305,122500,2092225305,2435,2440,2440,2435,7
|
|
20250305,122400,2092208240,2440,2435,2440,2435,449
|
|
20250305,122300,2091114725,2435,2440,2440,2435,64
|
|
20250305,122200,2090958585,2440,2440,2440,2435,862
|
|
20250305,122100,2088855310,2440,2437,2440,2435,4432
|
|
20250305,122000,2078049512,2440,2440,2440,2437,294
|
|
20250305,121900,2077332161,2437,2440,2440,2437,1730
|
|
20250305,121800,2073110970,2440,2440,2440,2440,2101
|
|
20250305,121700,2067984530,2437,2437,2440,2437,958
|
|
20250305,121600,2065647922,2437,2437,2440,2437,452
|
|
20250305,121500,2064545798,2440,2440,2440,2437,108
|
|
20250305,121400,2064282407,2440,2437,2440,2437,3183
|
|
20250305,121300,2056515893,2437,2440,2440,2437,315
|
|
20250305,121200,2055747311,2440,2440,2440,2437,2597
|
|
20250305,121100,2049410637,2437,2437,2440,2437,115
|
|
20250305,121000,2049130352,2437,2440,2440,2437,617
|
|
20250305,120900,2047626654,2437,2440,2440,2437,425
|
|
20250305,120800,2046590299,2437,2437,2437,2437,1
|
|
20250305,120700,2046587862,2437,2440,2440,2437,323
|
|
20250305,120600,2045800048,2440,2440,2440,2435,4145
|
|
20250305,120500,2035706323,2435,2440,2440,2435,593
|
|
20250305,120400,2034261645,2435,2440,2440,2435,1722
|
|
20250305,120300,2030063970,2440,2440,2440,2435,604
|
|
20250305,120200,2028590220,2440,2435,2440,2435,650
|
|
20250305,120100,2027005235,2435,2435,2440,2435,549
|
|
20250305,120000,2025666750,2435,2440,2440,2435,2723
|
|
20250305,115900,2019022880,2440,2440,2440,2440,8064
|
|
20250305,115800,1999346720,2440,2445,2445,2440,1162
|
|
20250305,115700,1996508800,2440,2440,2440,2440,508
|
|
20250305,115600,1995269280,2440,2440,2440,2440,104
|
|
20250305,115500,1995015520,2440,2445,2445,2440,560
|
|
20250305,115400,1993646330,2440,2445,2445,2440,437
|
|
20250305,115300,1992578373,2442,2445,2445,2442,391
|
|
20250305,115200,1991622387,2445,2445,2445,2445,227
|
|
20250305,115100,1991067372,2442,2445,2445,2442,842
|
|
20250305,115000,1989008694,2445,2442,2445,2442,3051
|
|
20250305,114900,1981549008,2442,2445,2445,2442,125
|
|
20250305,114800,1981243386,2445,2445,2445,2440,1566
|
|
20250305,114700,1977414526,2440,2445,2445,2440,43
|
|
20250305,114600,1977309511,2440,2445,2445,2440,682
|
|
20250305,114500,1975643176,2440,2440,2440,2440,5
|
|
20250305,114400,1975630976,2440,2445,2445,2440,138
|
|
20250305,114300,1975294211,2440,2445,2445,2440,4793
|
|
20250305,114200,1963598036,2445,2445,2445,2440,3039
|
|
20250305,114100,1956167706,2440,2442,2445,2440,2319
|
|
20250305,114000,1950499276,2440,2440,2440,2440,375
|
|
20250305,113900,1949584276,2440,2440,2445,2440,256
|
|
20250305,113800,1948959621,2440,2440,2445,2440,18
|
|
20250305,113700,1948915661,2440,2445,2445,2435,3208
|
|
20250305,113600,1941087066,2445,2445,2445,2445,8
|
|
20250305,113500,1941067506,2440,2445,2445,2440,1947
|
|
20250305,113400,1936307476,2445,2437,2445,2437,255
|
|
20250305,113300,1935685222,2435,2435,2437,2435,115
|
|
20250305,113200,1935405157,2435,2435,2437,2435,3895
|
|
20250305,113100,1925920506,2435,2435,2437,2435,107
|
|
20250305,113000,1925659951,2435,2442,2442,2435,1748
|
|
20250305,112900,1921394436,2440,2440,2450,2440,132
|
|
20250305,112800,1921071561,2440,2435,2450,2435,700
|
|
20250305,112700,1919361011,2435,2455,2455,2435,34642
|
|
20250305,112600,1834689476,2450,2455,2455,2450,5151
|
|
20250305,112500,1822050771,2450,2450,2455,2450,739
|
|
20250305,112400,1820239966,2450,2450,2455,2445,9220
|
|
20250305,112300,1797651266,2445,2445,2450,2445,203
|
|
20250305,112200,1797154431,2445,2445,2450,2445,1719
|
|
20250305,112100,1792946491,2440,2440,2445,2440,10526
|
|
20250305,112000,1767214081,2445,2440,2445,2440,610
|
|
20250305,111900,1765723176,2440,2435,2440,2435,21567
|
|
20250305,111800,1713099701,2440,2440,2440,2440,100
|
|
20250305,111700,1712855701,2435,2440,2440,2435,1272
|
|
20250305,111600,1709756711,2435,2435,2440,2435,246
|
|
20250305,111500,1709157496,2435,2435,2440,2435,580
|
|
20250305,111400,1707742941,2435,2435,2440,2435,2144
|
|
20250305,111300,1702522296,2435,2435,2435,2435,1523
|
|
20250305,111200,1698813791,2435,2435,2440,2435,57
|
|
20250305,111100,1698674746,2435,2440,2440,2435,8
|
|
20250305,111000,1698655236,2440,2435,2440,2435,101
|
|
20250305,110900,1698408806,2435,2440,2440,2435,3058
|
|
20250305,110800,1690949096,2440,2430,2440,2430,19466
|
|
20250305,110700,1643558836,2430,2435,2435,2430,13
|
|
20250305,110600,1643527231,2435,2430,2435,2430,240
|
|
20250305,110500,1642943091,2435,2430,2435,2425,1908
|
|
20250305,110400,1638306641,2430,2430,2430,2425,14
|
|
20250305,110300,1638272626,2435,2435,2435,2430,6006
|
|
20250305,110200,1623678021,2430,2430,2435,2430,3147
|
|
20250305,110100,1616030796,2430,2430,2435,2430,591
|
|
20250305,110000,1614594566,2430,2430,2435,2430,405
|
|
20250305,105900,1613610399,2430,2430,2435,2430,616
|
|
20250305,105800,1612110459,2430,2432,2435,2430,49
|
|
20250305,105700,1611991334,2432,2432,2432,2432,1
|
|
20250305,105600,1611988902,2430,2430,2430,2430,7
|
|
20250305,105500,1611971892,2430,2430,2430,2430,3026
|
|
20250305,105400,1604618712,2435,2430,2435,2430,5029
|
|
20250305,105300,1592398232,2435,2430,2435,2430,4
|
|
20250305,105200,1592388507,2430,2432,2435,2430,645
|
|
20250305,105100,1590818378,2432,2430,2435,2430,504
|
|
20250305,105000,1589591152,2435,2430,2435,2430,6
|
|
20250305,104900,1589576567,2430,2435,2435,2430,300
|
|
20250305,104800,1588846072,2430,2430,2435,2430,502
|
|
20250305,104700,1587623712,2430,2425,2430,2425,44921
|
|
20250305,104600,1478540102,2420,2425,2425,2420,629
|
|
20250305,104500,1477014782,2425,2430,2430,2425,10088
|
|
20250305,104400,1452551367,2425,2425,2430,2425,311
|
|
20250305,104300,1451796353,2430,2430,2430,2425,25
|
|
20250305,104200,1451735623,2430,2425,2430,2425,18330
|
|
20250305,104100,1407279363,2430,2425,2430,2425,10199
|
|
20250305,104000,1382497538,2425,2425,2425,2425,4
|
|
20250305,103900,1382487838,2425,2425,2425,2425,5001
|
|
20250305,103800,1370360413,2425,2425,2425,2425,1786
|
|
20250305,103700,1366029363,2425,2430,2430,2425,33
|
|
20250305,103600,1365949178,2425,2425,2430,2425,1402
|
|
20250305,103500,1362543583,2430,2430,2430,2425,454
|
|
20250305,103400,1361440378,2430,2430,2435,2430,1158
|
|
20250305,103300,1358625938,2430,2435,2435,2430,827
|
|
20250305,103200,1356615618,2430,2430,2430,2430,3
|
|
20250305,103100,1356608328,2430,2435,2435,2430,1191
|
|
20250305,103000,1353713881,2435,2430,2435,2427,66
|
|
20250305,102900,1353553413,2430,2430,2430,2427,371
|
|
20250305,102800,1352651889,2430,2427,2430,2427,6
|
|
20250305,102700,1352637315,2425,2425,2430,2425,8274
|
|
20250305,102600,1332565720,2430,2430,2430,2425,653
|
|
20250305,102500,1330978970,2430,2430,2430,2425,3093
|
|
20250305,102400,1323463000,2425,2425,2430,2425,112
|
|
20250305,102300,1323190865,2425,2425,2430,2425,505
|
|
20250305,102200,1321966235,2430,2430,2430,2430,274
|
|
20250305,102100,1321300415,2430,2425,2435,2422,13211
|
|
20250305,102000,1289257513,2425,2425,2427,2425,25
|
|
20250305,101900,1289196854,2425,2427,2427,2425,26
|
|
20250305,101800,1289133764,2427,2430,2432,2425,10739
|
|
20250305,101700,1263066757,2432,2432,2432,2430,268
|
|
20250305,101600,1262414987,2432,2430,2435,2430,601
|
|
20250305,101500,1260951565,2435,2435,2440,2430,7657
|
|
20250305,101400,1242343735,2435,2440,2445,2435,16947
|
|
20250305,101300,1201067945,2445,2440,2445,2435,8801
|
|
20250305,101200,1179593245,2435,2440,2445,2435,4254
|
|
20250305,101100,1169213485,2440,2435,2440,2435,9139
|
|
20250305,101000,1146914635,2435,2435,2440,2435,3517
|
|
20250305,100900,1138346465,2435,2435,2440,2435,15012
|
|
20250305,100800,1101790745,2440,2420,2440,2420,25138
|
|
20250305,100700,1040615410,2425,2425,2425,2420,1109
|
|
20250305,100600,1037931355,2425,2420,2425,2420,2650
|
|
20250305,100500,1031507115,2425,2420,2425,2415,28292
|
|
20250305,100400,962982570,2415,2415,2420,2415,307
|
|
20250305,100300,962239645,2415,2415,2415,2415,1924
|
|
20250305,100200,957593185,2415,2415,2415,2415,3
|
|
20250305,100100,957585940,2415,2420,2420,2415,8000
|
|
20250305,100000,938225960,2425,2420,2425,2420,230
|
|
20250305,095900,937668215,2420,2420,2425,2420,1323
|
|
20250305,095800,934465525,2420,2420,2420,2420,2887
|
|
20250305,095700,927478985,2420,2425,2425,2420,623
|
|
20250305,095600,925969270,2420,2415,2420,2415,6177
|
|
20250305,095500,911020945,2420,2415,2420,2415,3740
|
|
20250305,095400,901980595,2415,2420,2420,2415,364
|
|
20250305,095300,901100835,2420,2410,2420,2410,25050
|
|
20250305,095200,840595605,2415,2410,2415,2410,387
|
|
20250305,095100,839662860,2415,2415,2415,2410,462
|
|
20250305,095000,838547140,2415,2410,2415,2410,921
|
|
20250305,094900,836323535,2410,2410,2415,2410,2699
|
|
20250305,094800,829811960,2415,2410,2415,2410,325
|
|
20250305,094700,829028190,2410,2415,2415,2410,12
|
|
20250305,094600,828999220,2410,2410,2415,2410,2197
|
|
20250305,094500,823704415,2410,2410,2410,2410,364
|
|
20250305,094400,822827175,2410,2415,2415,2410,381
|
|
20250305,094300,821908075,2415,2410,2415,2410,501
|
|
20250305,094200,820700525,2410,2410,2412,2410,1894
|
|
20250305,094100,816135965,2410,2415,2415,2410,4547
|
|
20250305,094000,805164975,2415,2410,2415,2410,153
|
|
20250305,093900,804795720,2410,2420,2420,2410,4615
|
|
20250305,093800,793651810,2420,2420,2420,2415,934
|
|
20250305,093700,791395548,2420,2420,2420,2410,2145
|
|
20250305,093600,786222098,2415,2420,2420,2415,259
|
|
20250305,093500,785595323,2415,2420,2420,2415,4843
|
|
20250305,093400,773898703,2420,2420,2420,2415,851
|
|
20250305,093300,771843408,2420,2415,2420,2415,643
|
|
20250305,093200,770290348,2420,2420,2420,2420,73
|
|
20250305,093100,770113688,2420,2410,2420,2410,5332
|
|
20250305,093000,757237398,2415,2410,2415,2405,5105
|
|
20250305,092900,744949133,2410,2410,2410,2410,3713
|
|
20250305,092800,736000803,2405,2410,2410,2405,773
|
|
20250305,092700,734139253,2410,2410,2410,2405,1391
|
|
20250305,092600,730787668,2410,2410,2410,2405,7687
|
|
20250305,092500,712291998,2410,2410,2415,2410,3789
|
|
20250305,092400,703160478,2410,2410,2410,2407,3951
|
|
20250305,092300,693638868,2410,2410,2410,2410,8452
|
|
20250305,092200,673269548,2410,2410,2415,2410,4228
|
|
20250305,092100,663077193,2415,2410,2415,2410,16140
|
|
20250305,092000,624176718,2410,2415,2415,2410,409
|
|
20250305,091900,623188993,2410,2415,2415,2410,2141
|
|
20250305,091800,618025473,2415,2415,2415,2410,3027
|
|
20250305,091700,610716768,2415,2420,2420,2415,3434
|
|
20250305,091600,602423558,2420,2420,2420,2415,10736
|
|
20250305,091500,576491998,2420,2425,2425,2420,10302
|
|
20250305,091400,551552137,2425,2420,2425,2420,4253
|
|
20250305,091300,541246342,2425,2425,2425,2415,3791
|
|
20250305,091200,532067357,2420,2425,2425,2420,2179
|
|
20250305,091100,526788262,2425,2420,2425,2420,2948
|
|
20250305,091000,519652952,2420,2415,2420,2415,8305
|
|
20250305,090900,499596162,2415,2415,2420,2395,31077
|
|
20250305,090800,424768822,2415,2415,2415,2410,2156
|
|
20250305,090700,419572582,2410,2420,2420,2410,3426
|
|
20250305,090600,411301242,2420,2415,2420,2415,667
|
|
20250305,090500,409690252,2410,2415,2420,2410,2164
|
|
20250305,090400,404473662,2410,2415,2415,2410,11499
|
|
20250305,090300,376743867,2415,2420,2422,2415,9006
|
|
20250305,090200,354949837,2420,2425,2425,2420,8566
|
|
20250305,090100,334203112,2425,2427,2435,2425,7963
|
|
20250305,090000,314866845,2425,2375,2425,2375,131979
|