669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,200600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,200500,2560088909,2465,2465,2465,2465,0
|
|
20250306,200400,2560088909,2465,2465,2465,2465,0
|
|
20250306,200300,2560088909,2465,2465,2465,2465,0
|
|
20250306,200200,2560088909,2465,2465,2465,2465,0
|
|
20250306,200100,2560088909,2465,2465,2465,2465,0
|
|
20250306,200000,2560088909,2465,2465,2465,2465,0
|
|
20250306,195900,2560088909,2465,2465,2465,2465,0
|
|
20250306,195800,2560088909,2465,2465,2465,2465,0
|
|
20250306,195700,2560088909,2465,2465,2465,2465,0
|
|
20250306,195600,2560088909,2465,2465,2465,2465,0
|
|
20250306,195500,2560088909,2465,2465,2465,2465,0
|
|
20250306,195400,2560088909,2465,2465,2465,2465,0
|
|
20250306,195300,2560088909,2465,2465,2465,2465,0
|
|
20250306,195200,2560088909,2465,2465,2465,2465,0
|
|
20250306,195100,2560088909,2465,2465,2465,2465,0
|
|
20250306,195000,2560088909,2465,2465,2465,2465,0
|
|
20250306,194900,2560088909,2465,2465,2465,2465,0
|
|
20250306,194800,2560088909,2465,2465,2465,2465,0
|
|
20250306,194700,2560088909,2465,2465,2465,2465,0
|
|
20250306,194600,2560088909,2465,2465,2465,2465,0
|
|
20250306,194500,2560088909,2465,2465,2465,2465,0
|
|
20250306,194400,2560088909,2465,2465,2465,2465,0
|
|
20250306,194300,2560088909,2465,2465,2465,2465,0
|
|
20250306,194200,2560088909,2465,2465,2465,2465,0
|
|
20250306,194100,2560088909,2465,2465,2465,2465,0
|
|
20250306,194000,2560088909,2465,2465,2465,2465,0
|
|
20250306,193900,2560088909,2465,2465,2465,2465,0
|
|
20250306,193800,2560088909,2465,2465,2465,2465,0
|
|
20250306,193700,2560088909,2465,2465,2465,2465,0
|
|
20250306,193600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,193500,2560088909,2465,2465,2465,2465,0
|
|
20250306,193400,2560088909,2465,2465,2465,2465,0
|
|
20250306,193300,2560088909,2465,2465,2465,2465,0
|
|
20250306,193200,2560088909,2465,2465,2465,2465,0
|
|
20250306,193100,2560088909,2465,2465,2465,2465,0
|
|
20250306,193000,2560088909,2465,2465,2465,2465,0
|
|
20250306,192900,2560088909,2465,2465,2465,2465,0
|
|
20250306,192800,2560088909,2465,2465,2465,2465,0
|
|
20250306,192700,2560088909,2465,2465,2465,2465,0
|
|
20250306,192600,2560088909,2465,2465,2465,2465,0
|
|
20250306,192500,2560088909,2465,2465,2465,2465,0
|
|
20250306,192400,2560088909,2465,2465,2465,2465,0
|
|
20250306,192300,2560088909,2465,2465,2465,2465,0
|
|
20250306,192200,2560088909,2465,2465,2465,2465,0
|
|
20250306,192100,2560088909,2465,2465,2465,2465,0
|
|
20250306,192000,2560088909,2465,2465,2465,2465,0
|
|
20250306,191900,2560088909,2465,2465,2465,2465,0
|
|
20250306,191800,2560088909,2465,2465,2465,2465,0
|
|
20250306,191700,2560088909,2465,2465,2465,2465,0
|
|
20250306,191600,2560088909,2465,2465,2465,2465,0
|
|
20250306,191500,2560088909,2465,2465,2465,2465,0
|
|
20250306,191400,2560088909,2465,2465,2465,2465,0
|
|
20250306,191300,2560088909,2465,2465,2465,2465,0
|
|
20250306,191200,2560088909,2465,2465,2465,2465,0
|
|
20250306,191100,2560088909,2465,2465,2465,2465,0
|
|
20250306,191000,2560088909,2465,2465,2465,2465,0
|
|
20250306,190900,2560088909,2465,2465,2465,2465,0
|
|
20250306,190800,2560088909,2465,2465,2465,2465,0
|
|
20250306,190700,2560088909,2465,2465,2465,2465,0
|
|
20250306,190600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,190500,2560088909,2465,2465,2465,2465,0
|
|
20250306,190400,2560088909,2465,2465,2465,2465,0
|
|
20250306,190300,2560088909,2465,2465,2465,2465,0
|
|
20250306,190200,2560088909,2465,2465,2465,2465,0
|
|
20250306,190100,2560088909,2465,2465,2465,2465,0
|
|
20250306,190000,2560088909,2465,2465,2465,2465,0
|
|
20250306,185900,2560088909,2465,2465,2465,2465,0
|
|
20250306,185800,2560088909,2465,2465,2465,2465,0
|
|
20250306,185700,2560088909,2465,2465,2465,2465,0
|
|
20250306,185600,2560088909,2465,2465,2465,2465,0
|
|
20250306,185500,2560088909,2465,2465,2465,2465,0
|
|
20250306,185400,2560088909,2465,2465,2465,2465,0
|
|
20250306,185300,2560088909,2465,2465,2465,2465,0
|
|
20250306,185200,2560088909,2465,2465,2465,2465,0
|
|
20250306,185100,2560088909,2465,2465,2465,2465,0
|
|
20250306,185000,2560088909,2465,2465,2465,2465,0
|
|
20250306,184900,2560088909,2465,2465,2465,2465,0
|
|
20250306,184800,2560088909,2465,2465,2465,2465,0
|
|
20250306,184700,2560088909,2465,2465,2465,2465,0
|
|
20250306,184600,2560088909,2465,2465,2465,2465,0
|
|
20250306,184500,2560088909,2465,2465,2465,2465,0
|
|
20250306,184400,2560088909,2465,2465,2465,2465,0
|
|
20250306,184300,2560088909,2465,2465,2465,2465,0
|
|
20250306,184200,2560088909,2465,2465,2465,2465,0
|
|
20250306,184100,2560088909,2465,2465,2465,2465,0
|
|
20250306,184000,2560088909,2465,2465,2465,2465,0
|
|
20250306,183900,2560088909,2465,2465,2465,2465,0
|
|
20250306,183800,2560088909,2465,2465,2465,2465,0
|
|
20250306,183700,2560088909,2465,2465,2465,2465,0
|
|
20250306,183600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,183500,2560088909,2465,2465,2465,2465,0
|
|
20250306,183400,2560088909,2465,2465,2465,2465,0
|
|
20250306,183300,2560088909,2465,2465,2465,2465,0
|
|
20250306,183200,2560088909,2465,2465,2465,2465,0
|
|
20250306,183100,2560088909,2465,2465,2465,2465,0
|
|
20250306,183000,2560088909,2465,2465,2465,2465,0
|
|
20250306,182900,2560088909,2465,2465,2465,2465,0
|
|
20250306,182800,2560088909,2465,2465,2465,2465,0
|
|
20250306,182700,2560088909,2465,2465,2465,2465,0
|
|
20250306,182600,2560088909,2465,2465,2465,2465,0
|
|
20250306,182500,2560088909,2465,2465,2465,2465,0
|
|
20250306,182400,2560088909,2465,2465,2465,2465,0
|
|
20250306,182300,2560088909,2465,2465,2465,2465,0
|
|
20250306,182200,2560088909,2465,2465,2465,2465,0
|
|
20250306,182100,2560088909,2465,2465,2465,2465,0
|
|
20250306,182000,2560088909,2465,2465,2465,2465,0
|
|
20250306,181900,2560088909,2465,2465,2465,2465,0
|
|
20250306,181800,2560088909,2465,2465,2465,2465,0
|
|
20250306,181700,2560088909,2465,2465,2465,2465,0
|
|
20250306,181600,2560088909,2465,2465,2465,2465,0
|
|
20250306,181500,2560088909,2465,2465,2465,2465,0
|
|
20250306,181400,2560088909,2465,2465,2465,2465,0
|
|
20250306,181300,2560088909,2465,2465,2465,2465,0
|
|
20250306,181200,2560088909,2465,2465,2465,2465,0
|
|
20250306,181100,2560088909,2465,2465,2465,2465,0
|
|
20250306,181000,2560088909,2465,2465,2465,2465,0
|
|
20250306,180900,2560088909,2465,2465,2465,2465,0
|
|
20250306,180800,2560088909,2465,2465,2465,2465,0
|
|
20250306,180700,2560088909,2465,2465,2465,2465,0
|
|
20250306,180600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,180500,2560088909,2465,2465,2465,2465,0
|
|
20250306,180400,2560088909,2465,2465,2465,2465,0
|
|
20250306,180300,2560088909,2465,2465,2465,2465,0
|
|
20250306,180200,2560088909,2465,2465,2465,2465,0
|
|
20250306,180100,2560088909,2465,2465,2465,2465,0
|
|
20250306,180000,2560088909,2465,2465,2465,2465,0
|
|
20250306,175900,2560088909,2465,2465,2465,2465,0
|
|
20250306,175800,2560088909,2465,2465,2465,2465,0
|
|
20250306,175700,2560088909,2465,2465,2465,2465,0
|
|
20250306,175600,2560088909,2465,2465,2465,2465,0
|
|
20250306,175500,2560088909,2465,2465,2465,2465,0
|
|
20250306,175400,2560088909,2465,2465,2465,2465,0
|
|
20250306,175300,2560088909,2465,2465,2465,2465,0
|
|
20250306,175200,2560088909,2465,2465,2465,2465,0
|
|
20250306,175100,2560088909,2465,2465,2465,2465,0
|
|
20250306,175000,2560088909,2465,2465,2465,2465,0
|
|
20250306,174900,2560088909,2465,2465,2465,2465,0
|
|
20250306,174800,2560088909,2465,2465,2465,2465,0
|
|
20250306,174700,2560088909,2465,2465,2465,2465,0
|
|
20250306,174600,2560088909,2465,2465,2465,2465,0
|
|
20250306,174500,2560088909,2465,2465,2465,2465,0
|
|
20250306,174400,2560088909,2465,2465,2465,2465,0
|
|
20250306,174300,2560088909,2465,2465,2465,2465,0
|
|
20250306,174200,2560088909,2465,2465,2465,2465,0
|
|
20250306,174100,2560088909,2465,2465,2465,2465,0
|
|
20250306,174000,2560088909,2465,2465,2465,2465,0
|
|
20250306,173900,2560088909,2465,2465,2465,2465,0
|
|
20250306,173800,2560088909,2465,2465,2465,2465,0
|
|
20250306,173700,2560088909,2465,2465,2465,2465,0
|
|
20250306,173600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,173500,2560088909,2465,2465,2465,2465,0
|
|
20250306,173400,2560088909,2465,2465,2465,2465,0
|
|
20250306,173300,2560088909,2465,2465,2465,2465,0
|
|
20250306,173200,2560088909,2465,2465,2465,2465,0
|
|
20250306,173100,2560088909,2465,2465,2465,2465,0
|
|
20250306,173000,2560088909,2465,2465,2465,2465,0
|
|
20250306,172900,2560088909,2465,2465,2465,2465,0
|
|
20250306,172800,2560088909,2465,2465,2465,2465,0
|
|
20250306,172700,2560088909,2465,2465,2465,2465,0
|
|
20250306,172600,2560088909,2465,2465,2465,2465,0
|
|
20250306,172500,2560088909,2465,2465,2465,2465,0
|
|
20250306,172400,2560088909,2465,2465,2465,2465,0
|
|
20250306,172300,2560088909,2465,2465,2465,2465,0
|
|
20250306,172200,2560088909,2465,2465,2465,2465,0
|
|
20250306,172100,2560088909,2465,2465,2465,2465,0
|
|
20250306,172000,2560088909,2465,2465,2465,2465,0
|
|
20250306,171900,2560088909,2465,2465,2465,2465,0
|
|
20250306,171800,2560088909,2465,2465,2465,2465,0
|
|
20250306,171700,2560088909,2465,2465,2465,2465,0
|
|
20250306,171600,2560088909,2465,2465,2465,2465,0
|
|
20250306,171500,2560088909,2465,2465,2465,2465,0
|
|
20250306,171400,2560088909,2465,2465,2465,2465,0
|
|
20250306,171300,2560088909,2465,2465,2465,2465,0
|
|
20250306,171200,2560088909,2465,2465,2465,2465,0
|
|
20250306,171100,2560088909,2465,2465,2465,2465,0
|
|
20250306,171000,2560088909,2465,2465,2465,2465,0
|
|
20250306,170900,2560088909,2465,2465,2465,2465,0
|
|
20250306,170800,2560088909,2465,2465,2465,2465,0
|
|
20250306,170700,2560088909,2465,2465,2465,2465,0
|
|
20250306,170600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,170500,2560088909,2465,2465,2465,2465,0
|
|
20250306,170400,2560088909,2465,2465,2465,2465,0
|
|
20250306,170300,2560088909,2465,2465,2465,2465,0
|
|
20250306,170200,2560088909,2465,2465,2465,2465,0
|
|
20250306,170100,2560088909,2465,2465,2465,2465,0
|
|
20250306,170000,2560088909,2465,2465,2465,2465,0
|
|
20250306,165900,2560088909,2465,2465,2465,2465,0
|
|
20250306,165800,2560088909,2465,2465,2465,2465,0
|
|
20250306,165700,2560088909,2465,2465,2465,2465,0
|
|
20250306,165600,2560088909,2465,2465,2465,2465,0
|
|
20250306,165500,2560088909,2465,2465,2465,2465,0
|
|
20250306,165400,2560088909,2465,2465,2465,2465,0
|
|
20250306,165300,2560088909,2465,2465,2465,2465,0
|
|
20250306,165200,2560088909,2465,2465,2465,2465,0
|
|
20250306,165100,2560088909,2465,2465,2465,2465,0
|
|
20250306,165000,2560088909,2465,2465,2465,2465,0
|
|
20250306,164900,2560088909,2465,2465,2465,2465,0
|
|
20250306,164800,2560088909,2465,2465,2465,2465,0
|
|
20250306,164700,2560088909,2465,2465,2465,2465,0
|
|
20250306,164600,2560088909,2465,2465,2465,2465,0
|
|
20250306,164500,2560088909,2465,2465,2465,2465,0
|
|
20250306,164400,2560088909,2465,2465,2465,2465,0
|
|
20250306,164300,2560088909,2465,2465,2465,2465,0
|
|
20250306,164200,2560088909,2465,2465,2465,2465,0
|
|
20250306,164100,2560088909,2465,2465,2465,2465,0
|
|
20250306,164000,2560088909,2465,2465,2465,2465,0
|
|
20250306,163900,2560088909,2465,2465,2465,2465,0
|
|
20250306,163800,2560088909,2465,2465,2465,2465,0
|
|
20250306,163700,2560088909,2465,2465,2465,2465,0
|
|
20250306,163600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,163500,2560088909,2465,2465,2465,2465,0
|
|
20250306,163400,2560088909,2465,2465,2465,2465,0
|
|
20250306,163300,2560088909,2465,2465,2465,2465,0
|
|
20250306,163200,2560088909,2465,2465,2465,2465,0
|
|
20250306,163100,2560088909,2465,2465,2465,2465,0
|
|
20250306,163000,2560088909,2465,2465,2465,2465,0
|
|
20250306,162900,2560088909,2465,2465,2465,2465,0
|
|
20250306,162800,2560088909,2465,2465,2465,2465,0
|
|
20250306,162700,2560088909,2465,2465,2465,2465,0
|
|
20250306,162600,2560088909,2465,2465,2465,2465,0
|
|
20250306,162500,2560088909,2465,2465,2465,2465,0
|
|
20250306,162400,2560088909,2465,2465,2465,2465,0
|
|
20250306,162300,2560088909,2465,2465,2465,2465,0
|
|
20250306,162200,2560088909,2465,2465,2465,2465,0
|
|
20250306,162100,2560088909,2465,2465,2465,2465,0
|
|
20250306,162000,2560088909,2465,2465,2465,2465,0
|
|
20250306,161900,2560088909,2465,2465,2465,2465,0
|
|
20250306,161800,2560088909,2465,2465,2465,2465,0
|
|
20250306,161700,2560088909,2465,2465,2465,2465,0
|
|
20250306,161600,2560088909,2465,2465,2465,2465,0
|
|
20250306,161500,2560088909,2465,2465,2465,2465,0
|
|
20250306,161400,2560088909,2465,2465,2465,2465,0
|
|
20250306,161300,2560088909,2465,2465,2465,2465,0
|
|
20250306,161200,2560088909,2465,2465,2465,2465,0
|
|
20250306,161100,2560088909,2465,2465,2465,2465,0
|
|
20250306,161000,2560088909,2465,2465,2465,2465,0
|
|
20250306,160900,2560088909,2465,2465,2465,2465,0
|
|
20250306,160800,2560088909,2465,2465,2465,2465,0
|
|
20250306,160700,2560088909,2465,2465,2465,2465,0
|
|
20250306,160600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,160500,2560088909,2465,2465,2465,2465,0
|
|
20250306,160400,2560088909,2465,2465,2465,2465,0
|
|
20250306,160300,2560088909,2465,2465,2465,2465,0
|
|
20250306,160200,2560088909,2465,2465,2465,2465,0
|
|
20250306,160100,2560088909,2465,2465,2465,2465,0
|
|
20250306,160000,2560088909,2465,2465,2465,2465,0
|
|
20250306,155900,2560088909,2465,2465,2465,2465,0
|
|
20250306,155800,2560088909,2465,2465,2465,2465,0
|
|
20250306,155700,2560088909,2465,2465,2465,2465,0
|
|
20250306,155600,2560088909,2465,2465,2465,2465,0
|
|
20250306,155500,2560088909,2465,2465,2465,2465,0
|
|
20250306,155400,2560088909,2465,2465,2465,2465,0
|
|
20250306,155300,2560088909,2465,2465,2465,2465,0
|
|
20250306,155200,2560088909,2465,2465,2465,2465,0
|
|
20250306,155100,2560088909,2465,2465,2465,2465,0
|
|
20250306,155000,2560088909,2465,2465,2465,2465,0
|
|
20250306,154900,2560088909,2465,2465,2465,2465,0
|
|
20250306,154800,2560088909,2465,2465,2465,2465,0
|
|
20250306,154700,2560088909,2465,2465,2465,2465,0
|
|
20250306,154600,2560088909,2465,2465,2465,2465,0
|
|
20250306,154500,2560088909,2465,2465,2465,2465,0
|
|
20250306,154400,2560088909,2465,2465,2465,2465,0
|
|
20250306,154300,2560088909,2465,2465,2465,2465,0
|
|
20250306,154200,2560088909,2465,2465,2465,2465,0
|
|
20250306,154100,2560088909,2465,2465,2465,2465,0
|
|
20250306,154000,2560088909,2465,2465,2465,2465,0
|
|
20250306,153900,2560088909,2465,2465,2465,2465,0
|
|
20250306,153800,2560088909,2465,2465,2465,2465,0
|
|
20250306,153700,2560088909,2465,2465,2465,2465,0
|
|
20250306,153600,2560088909,2465,2465,2465,2465,20878
|
|
20250306,153500,2560088909,2465,2465,2465,2465,0
|
|
20250306,153400,2560088909,2465,2465,2465,2465,0
|
|
20250306,153300,2560088909,2465,2465,2465,2465,0
|
|
20250306,153200,2560088909,2465,2465,2465,2465,0
|
|
20250306,153100,2560088909,2465,2465,2465,2465,0
|
|
20250306,153000,2560088909,2465,2465,2465,2465,20878
|
|
20250306,152900,2508624639,2450,2450,2450,2450,0
|
|
20250306,152800,2508624639,2450,2450,2450,2450,0
|
|
20250306,152700,2508624639,2450,2450,2450,2450,0
|
|
20250306,152600,2508624639,2450,2450,2450,2450,0
|
|
20250306,152500,2508624639,2450,2450,2450,2450,0
|
|
20250306,152400,2508624639,2450,2450,2450,2450,0
|
|
20250306,152300,2508624639,2450,2450,2450,2450,0
|
|
20250306,152200,2508624639,2450,2450,2450,2450,0
|
|
20250306,152100,2508624639,2450,2450,2450,2450,0
|
|
20250306,152000,2508624639,2450,2450,2450,2450,0
|
|
20250306,151900,2508624639,2450,2465,2465,2450,10621
|
|
20250306,151800,2482541924,2465,2465,2470,2460,2404
|
|
20250306,151700,2476613534,2470,2475,2475,2470,153
|
|
20250306,151600,2476235464,2475,2465,2475,2455,4860
|
|
20250306,151500,2464272784,2465,2455,2470,2455,8050
|
|
20250306,151400,2444435834,2455,2455,2460,2455,9856
|
|
20250306,151300,2420235624,2455,2450,2460,2450,3588
|
|
20250306,151200,2411429649,2455,2450,2460,2450,5606
|
|
20250306,151100,2397686664,2460,2450,2460,2450,6019
|
|
20250306,151000,2382936864,2450,2455,2465,2450,9366
|
|
20250306,150900,2359929684,2450,2455,2455,2450,5421
|
|
20250306,150800,2346647479,2450,2455,2455,2450,3987
|
|
20250306,150700,2336879109,2455,2450,2455,2450,11249
|
|
20250306,150600,2309300149,2450,2455,2455,2450,7894
|
|
20250306,150500,2289949989,2455,2450,2455,2450,6481
|
|
20250306,150400,2274061914,2450,2455,2455,2450,8316
|
|
20250306,150300,2253679134,2450,2450,2450,2450,5245
|
|
20250306,150200,2240828884,2450,2455,2455,2450,11267
|
|
20250306,150100,2213178774,2455,2455,2455,2455,5309
|
|
20250306,150000,2200145179,2455,2460,2460,2455,4216
|
|
20250306,145900,2189792494,2460,2455,2460,2455,4660
|
|
20250306,145800,2178350234,2460,2455,2460,2455,5192
|
|
20250306,145700,2165600354,2455,2455,2460,2455,4235
|
|
20250306,145600,2155201924,2455,2455,2455,2455,4312
|
|
20250306,145500,2144615964,2455,2455,2455,2455,4241
|
|
20250306,145400,2134204309,2455,2455,2460,2455,2885
|
|
20250306,145300,2127118619,2455,2455,2460,2455,4973
|
|
20250306,145200,2114904819,2455,2455,2460,2455,4528
|
|
20250306,145100,2103788329,2455,2455,2460,2455,3347
|
|
20250306,145000,2095571434,2455,2455,2460,2455,3949
|
|
20250306,144900,2085875789,2455,2465,2465,2455,40072
|
|
20250306,144800,1987297994,2460,2460,2465,2460,5675
|
|
20250306,144700,1973335184,2460,2460,2465,2460,3190
|
|
20250306,144600,1965487774,2460,2460,2470,2460,6594
|
|
20250306,144500,1949247224,2460,2460,2460,2460,3476
|
|
20250306,144400,1940696264,2465,2465,2465,2460,4186
|
|
20250306,144300,1930393729,2465,2465,2470,2465,6843
|
|
20250306,144200,1913524919,2470,2475,2480,2470,6917
|
|
20250306,144100,1896433054,2475,2475,2475,2475,1750
|
|
20250306,144000,1892101804,2475,2475,2475,2475,2266
|
|
20250306,143900,1886493454,2475,2475,2475,2475,704
|
|
20250306,143800,1884751054,2480,2480,2480,2475,1232
|
|
20250306,143700,1881700704,2480,2475,2485,2475,9514
|
|
20250306,143600,1858067544,2485,2485,2485,2475,2330
|
|
20250306,143500,1852281234,2485,2485,2485,2480,940
|
|
20250306,143400,1849945654,2485,2485,2485,2485,353
|
|
20250306,143300,1849068449,2485,2485,2485,2485,2048
|
|
20250306,143200,1843979169,2480,2485,2485,2480,604
|
|
20250306,143100,1842479229,2485,2480,2485,2480,132
|
|
20250306,143000,1842151864,2480,2485,2485,2480,2285
|
|
20250306,142900,1836484984,2485,2485,2485,2485,406
|
|
20250306,142800,1835476074,2485,2480,2485,2480,5297
|
|
20250306,142700,1822339494,2485,2472,2485,2472,10036
|
|
20250306,142600,1797473189,2475,2475,2475,2475,499
|
|
20250306,142500,1796238164,2475,2475,2475,2475,0
|
|
20250306,142400,1796238164,2475,2475,2475,2475,537
|
|
20250306,142300,1794909089,2475,2475,2475,2470,745
|
|
20250306,142200,1793068694,2475,2475,2475,2475,1
|
|
20250306,142100,1793066219,2475,2472,2475,2470,642
|
|
20250306,142000,1791477715,2475,2470,2475,2470,362
|
|
20250306,141900,1790583560,2470,2472,2472,2465,956
|
|
20250306,141800,1788222824,2472,2470,2472,2470,4898
|
|
20250306,141700,1776124716,2472,2470,2472,2470,102
|
|
20250306,141600,1775872772,2472,2475,2475,2472,27
|
|
20250306,141500,1775806025,2470,2475,2475,2465,2125
|
|
20250306,141400,1770567250,2475,2470,2475,2470,1162
|
|
20250306,141300,1767695100,2470,2475,2475,2470,173
|
|
20250306,141200,1767267525,2475,2475,2475,2475,582
|
|
20250306,141100,1765827075,2475,2470,2475,2470,502
|
|
20250306,141000,1764587130,2470,2470,2470,2470,293
|
|
20250306,140900,1763863420,2470,2465,2470,2465,684
|
|
20250306,140800,1762177340,2470,2470,2470,2470,680
|
|
20250306,140700,1760497740,2475,2470,2475,2470,603
|
|
20250306,140600,1759006185,2470,2465,2470,2465,3504
|
|
20250306,140500,1750351310,2465,2465,2470,2465,18
|
|
20250306,140400,1750306900,2465,2470,2470,2465,1311
|
|
20250306,140300,1747075280,2470,2470,2470,2470,0
|
|
20250306,140200,1747075280,2470,2470,2470,2470,1188
|
|
20250306,140100,1744140920,2470,2470,2470,2470,375
|
|
20250306,140000,1743214670,2465,2470,2470,2465,262
|
|
20250306,135900,1742568830,2465,2470,2470,2465,344
|
|
20250306,135800,1741719825,2470,2465,2470,2465,364
|
|
20250306,135700,1740821180,2465,2465,2465,2465,220
|
|
20250306,135600,1740278880,2465,2465,2465,2465,0
|
|
20250306,135500,1740278880,2465,2465,2465,2465,1
|
|
20250306,135400,1740276415,2470,2470,2470,2470,1002
|
|
20250306,135300,1737801475,2470,2470,2470,2470,0
|
|
20250306,135200,1737801475,2470,2470,2470,2470,1035
|
|
20250306,135100,1735245025,2470,2465,2470,2460,2865
|
|
20250306,135000,1728180110,2470,2470,2470,2470,1
|
|
20250306,134900,1728177640,2465,2465,2465,2465,6895
|
|
20250306,134800,1711181465,2470,2470,2470,2465,1009
|
|
20250306,134700,1708694235,2465,2465,2465,2465,100
|
|
20250306,134600,1708447735,2470,2470,2470,2470,598
|
|
20250306,134500,1706970675,2470,2470,2470,2470,0
|
|
20250306,134400,1706970675,2470,2465,2470,2465,527
|
|
20250306,134300,1705669485,2470,2470,2470,2470,0
|
|
20250306,134200,1705669485,2470,2470,2470,2465,896
|
|
20250306,134100,1703456515,2470,2470,2470,2470,1
|
|
20250306,134000,1703454045,2465,2470,2475,2465,771
|
|
20250306,133900,1701550260,2470,2470,2470,2470,611
|
|
20250306,133800,1700041090,2470,2470,2470,2470,212
|
|
20250306,133700,1699517450,2470,2470,2470,2470,55
|
|
20250306,133600,1699381600,2470,2470,2470,2470,20
|
|
20250306,133500,1699332200,2465,2465,2465,2465,20
|
|
20250306,133400,1699282900,2460,2465,2465,2460,175
|
|
20250306,133300,1698851570,2465,2460,2465,2460,869
|
|
20250306,133200,1696713705,2465,2465,2465,2465,0
|
|
20250306,133100,1696713705,2465,2465,2465,2465,9
|
|
20250306,133000,1696691520,2465,2475,2475,2465,7243
|
|
20250306,132900,1678834960,2465,2465,2465,2465,4
|
|
20250306,132800,1678825100,2475,2465,2475,2465,1056
|
|
20250306,132700,1676215550,2475,2475,2475,2475,1
|
|
20250306,132600,1676213075,2465,2465,2465,2465,300
|
|
20250306,132500,1675473575,2465,2470,2470,2465,328
|
|
20250306,132400,1674663555,2470,2470,2470,2470,422
|
|
20250306,132300,1673621215,2475,2475,2475,2475,2
|
|
20250306,132200,1673616265,2475,2475,2475,2475,367
|
|
20250306,132100,1672707940,2475,2475,2475,2475,112
|
|
20250306,132000,1672430740,2475,2475,2475,2465,748
|
|
20250306,131900,1670584140,2470,2470,2470,2470,2000
|
|
20250306,131800,1665644140,2475,2475,2475,2475,110
|
|
20250306,131700,1665371890,2475,2475,2475,2475,6
|
|
20250306,131600,1665357040,2475,2470,2475,2470,401
|
|
20250306,131500,1664366565,2470,2470,2470,2470,169
|
|
20250306,131400,1663949135,2465,2475,2475,2465,1005
|
|
20250306,131300,1661470840,2470,2472,2475,2470,211
|
|
20250306,131200,1660949465,2470,2470,2470,2465,13545
|
|
20250306,131100,1627557515,2470,2470,2470,2470,160
|
|
20250306,131000,1627162315,2470,2470,2470,2470,0
|
|
20250306,130900,1627162315,2470,2475,2475,2470,523
|
|
20250306,130800,1625870395,2475,2475,2475,2465,3181
|
|
20250306,130700,1618023230,2475,2465,2475,2465,593
|
|
20250306,130600,1616561475,2470,2470,2470,2470,177
|
|
20250306,130500,1616124285,2465,2470,2470,2465,16
|
|
20250306,130400,1616084775,2475,2475,2475,2475,1
|
|
20250306,130300,1616082300,2465,2470,2475,2465,464
|
|
20250306,130200,1614936705,2470,2470,2470,2470,0
|
|
20250306,130100,1614936705,2470,2475,2475,2470,1235
|
|
20250306,130000,1611880545,2475,2475,2475,2475,112
|
|
20250306,125900,1611603345,2470,2475,2475,2470,8
|
|
20250306,125800,1611583580,2475,2475,2475,2475,40
|
|
20250306,125700,1611484580,2475,2467,2475,2467,1113
|
|
20250306,125600,1608730429,2467,2467,2467,2467,40
|
|
20250306,125500,1608631749,2465,2470,2470,2465,110
|
|
20250306,125400,1608360564,2465,2465,2465,2465,1036
|
|
20250306,125300,1605806824,2465,2470,2470,2465,1430
|
|
20250306,125200,1602279919,2465,2465,2475,2465,26
|
|
20250306,125100,1602215819,2465,2465,2465,2465,50
|
|
20250306,125000,1602092569,2465,2470,2470,2465,199
|
|
20250306,124900,1601601079,2470,2470,2470,2470,2705
|
|
20250306,124800,1594919729,2475,2475,2475,2475,3
|
|
20250306,124700,1594912304,2465,2465,2465,2465,0
|
|
20250306,124600,1594912304,2465,2465,2465,2465,700
|
|
20250306,124500,1593186804,2470,2470,2470,2470,10194
|
|
20250306,124400,1568007624,2470,2470,2470,2470,6
|
|
20250306,124300,1567992804,2470,2470,2470,2465,49
|
|
20250306,124200,1567871824,2470,2470,2470,2470,10
|
|
20250306,124100,1567847124,2470,2470,2470,2470,1475
|
|
20250306,124000,1564203874,2465,2465,2467,2465,291
|
|
20250306,123900,1563486539,2465,2465,2465,2460,1137
|
|
20250306,123800,1560683899,2465,2465,2465,2465,3028
|
|
20250306,123700,1553219879,2465,2465,2465,2460,248
|
|
20250306,123600,1552608614,2465,2465,2465,2460,4092
|
|
20250306,123500,1542522024,2465,2465,2465,2465,9
|
|
20250306,123400,1542499839,2465,2465,2465,2465,81
|
|
20250306,123300,1542300174,2465,2465,2465,2460,2424
|
|
20250306,123200,1536325514,2465,2465,2465,2465,1246
|
|
20250306,123100,1533254124,2465,2465,2465,2465,40
|
|
20250306,123000,1533155524,2460,2465,2465,2460,80
|
|
20250306,122900,1532958714,2460,2465,2465,2460,154
|
|
20250306,122800,1532579754,2465,2475,2475,2465,49
|
|
20250306,122700,1532458949,2460,2465,2470,2460,21428
|
|
20250306,122600,1479701179,2470,2475,2475,2470,311
|
|
20250306,122500,1478932899,2475,2480,2480,2475,162
|
|
20250306,122400,1478531924,2480,2480,2480,2480,0
|
|
20250306,122300,1478531924,2480,2480,2480,2480,13
|
|
20250306,122200,1478499684,2480,2480,2480,2480,2
|
|
20250306,122100,1478494724,2480,2480,2480,2480,61
|
|
20250306,122000,1478343444,2480,2480,2480,2480,122
|
|
20250306,121900,1478040884,2485,2475,2485,2475,1001
|
|
20250306,121800,1475554164,2475,2470,2475,2470,27107
|
|
20250306,121700,1408595409,2470,2465,2470,2465,1249
|
|
20250306,121600,1405511529,2470,2475,2475,2470,24065
|
|
20250306,121500,1346070964,2475,2475,2475,2475,13
|
|
20250306,121400,1346038789,2470,2470,2475,2470,1525
|
|
20250306,121300,1342271539,2470,2480,2480,2470,307
|
|
20250306,121200,1341510729,2480,2480,2480,2480,0
|
|
20250306,121100,1341510729,2480,2480,2480,2480,56
|
|
20250306,121000,1341371849,2475,2475,2475,2475,1
|
|
20250306,120900,1341369374,2470,2480,2480,2470,2056
|
|
20250306,120800,1336290554,2480,2480,2480,2480,289
|
|
20250306,120700,1335573834,2485,2480,2485,2470,11938
|
|
20250306,120600,1306028504,2480,2480,2480,2480,100
|
|
20250306,120500,1305780504,2480,2475,2480,2475,19
|
|
20250306,120400,1305733429,2475,2480,2480,2475,350
|
|
20250306,120300,1304865679,2480,2480,2480,2480,803
|
|
20250306,120200,1302874239,2480,2480,2480,2480,142
|
|
20250306,120100,1302522079,2480,2485,2485,2480,310
|
|
20250306,120000,1301752779,2485,2485,2485,2485,4
|
|
20250306,115900,1301742839,2480,2480,2480,2480,2202
|
|
20250306,115800,1296281879,2480,2480,2480,2480,327
|
|
20250306,115700,1295470919,2480,2480,2480,2475,348
|
|
20250306,115600,1294609609,2480,2480,2480,2475,72
|
|
20250306,115500,1294431054,2480,2485,2485,2480,54
|
|
20250306,115400,1294297129,2480,2485,2485,2480,2204
|
|
20250306,115300,1288830824,2480,2480,2480,2480,287
|
|
20250306,115200,1288119064,2480,2480,2480,2480,54
|
|
20250306,115100,1287985144,2480,2480,2480,2480,39
|
|
20250306,115000,1287888424,2480,2485,2485,2480,52
|
|
20250306,114900,1287759459,2475,2485,2485,2475,7
|
|
20250306,114800,1287742074,2485,2485,2485,2485,12
|
|
20250306,114700,1287712254,2485,2475,2485,2475,1045
|
|
20250306,114600,1285125859,2480,2480,2480,2480,465
|
|
20250306,114500,1283972659,2485,2485,2485,2485,473
|
|
20250306,114400,1282797254,2485,2485,2485,2485,0
|
|
20250306,114300,1282797254,2485,2485,2485,2485,2
|
|
20250306,114200,1282792284,2485,2485,2485,2485,11
|
|
20250306,114100,1282764949,2485,2480,2485,2480,1325
|
|
20250306,114000,1279474824,2485,2480,2485,2480,2300
|
|
20250306,113900,1273760919,2485,2485,2485,2485,20
|
|
20250306,113800,1273711219,2485,2485,2485,2485,35
|
|
20250306,113700,1273624244,2485,2480,2485,2480,131
|
|
20250306,113600,1273299169,2480,2480,2480,2475,626
|
|
20250306,113500,1271747689,2475,2480,2480,2475,509
|
|
20250306,113400,1270485464,2480,2480,2480,2475,750
|
|
20250306,113300,1268627464,2480,2480,2480,2480,125
|
|
20250306,113200,1268317464,2480,2480,2480,2480,101
|
|
20250306,113100,1268066984,2480,2480,2480,2480,3
|
|
20250306,113000,1268059544,2480,2480,2480,2480,166
|
|
20250306,112900,1267647864,2480,2480,2480,2480,2000
|
|
20250306,112800,1262687864,2475,2480,2480,2475,1157
|
|
20250306,112700,1259818529,2480,2480,2480,2480,1055
|
|
20250306,112600,1257202129,2480,2475,2480,2475,138
|
|
20250306,112500,1256860574,2475,2475,2475,2475,543
|
|
20250306,112400,1255516649,2475,2470,2475,2470,1031
|
|
20250306,112300,1252969989,2470,2470,2470,2470,200
|
|
20250306,112200,1252475989,2475,2475,2475,2475,110
|
|
20250306,112100,1252203739,2475,2470,2475,2470,566
|
|
20250306,112000,1250805709,2470,2475,2475,2470,55
|
|
20250306,111900,1250669589,2470,2470,2470,2470,1000
|
|
20250306,111800,1248199589,2470,2470,2475,2470,66
|
|
20250306,111700,1248036559,2475,2475,2475,2475,692
|
|
20250306,111600,1246323859,2475,2465,2475,2465,897
|
|
20250306,111500,1244112734,2470,2470,2472,2470,1264
|
|
20250306,111400,1240990554,2470,2470,2470,2470,1
|
|
20250306,111300,1240988084,2470,2475,2475,2470,210
|
|
20250306,111200,1240468432,2475,2470,2475,2470,498
|
|
20250306,111100,1239236282,2465,2465,2465,2465,0
|
|
20250306,111000,1239236282,2465,2465,2465,2465,0
|
|
20250306,110900,1239236282,2465,2470,2470,2465,507
|
|
20250306,110800,1237986042,2470,2475,2475,2470,17
|
|
20250306,110700,1237944047,2475,2465,2475,2465,3
|
|
20250306,110600,1237936632,2475,2475,2475,2465,4744
|
|
20250306,110500,1226231277,2470,2470,2470,2470,25
|
|
20250306,110400,1226169527,2470,2470,2475,2470,19
|
|
20250306,110300,1226122582,2470,2475,2475,2470,76
|
|
20250306,110200,1225934537,2470,2475,2475,2470,760
|
|
20250306,110100,1224056837,2475,2475,2475,2470,248
|
|
20250306,110000,1223443147,2475,2470,2475,2470,4073
|
|
20250306,105900,1213382227,2480,2480,2480,2480,159
|
|
20250306,105800,1212987907,2480,2475,2480,2475,460
|
|
20250306,105700,1211848402,2475,2470,2475,2465,1129
|
|
20250306,105600,1209059437,2470,2470,2470,2470,44
|
|
20250306,105500,1208950757,2470,2470,2470,2470,1005
|
|
20250306,105400,1206468407,2470,2470,2470,2470,103
|
|
20250306,105300,1206213997,2470,2470,2470,2470,764
|
|
20250306,105200,1204326917,2470,2470,2470,2465,1163
|
|
20250306,105100,1201459307,2470,2465,2470,2465,2359
|
|
20250306,105000,1195644317,2465,2470,2470,2465,4060
|
|
20250306,104900,1185625122,2480,2480,2480,2480,253
|
|
20250306,104800,1184997682,2480,2480,2480,2480,399
|
|
20250306,104700,1184008162,2480,2480,2480,2480,149
|
|
20250306,104600,1183638642,2480,2480,2480,2480,25
|
|
20250306,104500,1183576642,2470,2470,2470,2470,286
|
|
20250306,104400,1182870222,2465,2465,2465,2465,0
|
|
20250306,104300,1182870222,2465,2475,2475,2465,3981
|
|
20250306,104200,1173037107,2470,2475,2475,2470,1013
|
|
20250306,104100,1170530392,2475,2475,2475,2475,98
|
|
20250306,104000,1170287842,2475,2475,2475,2475,1198
|
|
20250306,103900,1167322792,2475,2475,2475,2475,253
|
|
20250306,103800,1166696617,2470,2470,2470,2470,1357
|
|
20250306,103700,1163344827,2470,2470,2470,2470,5
|
|
20250306,103600,1163332477,2465,2465,2465,2465,155
|
|
20250306,103500,1162950402,2465,2470,2470,2465,2072
|
|
20250306,103400,1157832627,2470,2465,2470,2465,919
|
|
20250306,103300,1155565197,2465,2465,2465,2465,100
|
|
20250306,103200,1155318697,2465,2475,2475,2465,453
|
|
20250306,103100,1154200002,2475,2480,2480,2465,1727
|
|
20250306,103000,1149933724,2480,2477,2480,2477,117
|
|
20250306,102900,1149643873,2477,2480,2480,2477,1684
|
|
20250306,102800,1145467556,2480,2472,2480,2472,13525
|
|
20250306,102700,1111990110,2475,2470,2475,2470,5625
|
|
20250306,102600,1098096350,2467,2470,2470,2467,560
|
|
20250306,102500,1096714191,2470,2470,2470,2470,99
|
|
20250306,102400,1096469661,2470,2465,2470,2465,2230
|
|
20250306,102300,1090969542,2465,2465,2465,2465,8
|
|
20250306,102200,1090949822,2465,2465,2465,2465,27
|
|
20250306,102100,1090883267,2465,2465,2465,2465,103
|
|
20250306,102000,1090629372,2465,2465,2465,2465,516
|
|
20250306,101900,1089357432,2465,2460,2465,2460,274
|
|
20250306,101800,1088682027,2465,2465,2465,2465,2
|
|
20250306,101700,1088677097,2465,2465,2470,2465,135
|
|
20250306,101600,1088344292,2465,2460,2465,2455,6803
|
|
20250306,101500,1071640907,2465,2470,2470,2460,5186
|
|
20250306,101400,1058882807,2470,2470,2470,2460,4560
|
|
20250306,101300,1047641112,2470,2470,2475,2465,4020
|
|
20250306,101200,1037706757,2470,2465,2470,2465,13082
|
|
20250306,101100,1005459602,2460,2465,2465,2460,2097
|
|
20250306,101000,1000294002,2460,2465,2465,2460,844
|
|
20250306,100900,998217737,2465,2465,2465,2465,8
|
|
20250306,100800,998198017,2465,2465,2465,2465,432
|
|
20250306,100700,997133137,2465,2465,2465,2460,1738
|
|
20250306,100600,992857592,2460,2465,2465,2460,456
|
|
20250306,100500,991734072,2465,2465,2465,2455,2370
|
|
20250306,100400,985902719,2465,2465,2465,2465,400
|
|
20250306,100300,984916719,2465,2465,2465,2465,3
|
|
20250306,100200,984909324,2465,2460,2465,2460,7
|
|
20250306,100100,984892074,2455,2470,2470,2455,5492
|
|
20250306,100000,971383564,2470,2470,2470,2470,94
|
|
20250306,095900,971151384,2470,2470,2470,2470,4045
|
|
20250306,095800,961160234,2465,2465,2470,2465,2861
|
|
20250306,095700,954107664,2465,2465,2465,2460,1935
|
|
20250306,095600,949338064,2460,2460,2460,2460,201
|
|
20250306,095500,948843604,2460,2455,2465,2455,4427
|
|
20250306,095400,937950894,2460,2460,2465,2460,23932
|
|
20250306,095300,879077399,2460,2465,2465,2460,2621
|
|
20250306,095200,872629694,2465,2465,2465,2465,46
|
|
20250306,095100,872516304,2465,2465,2465,2460,792
|
|
20250306,095000,870566764,2465,2470,2470,2455,15938
|
|
20250306,094900,831352867,2465,2470,2475,2465,21429
|
|
20250306,094800,778425758,2472,2470,2472,2470,200
|
|
20250306,094700,777931744,2472,2475,2475,2470,4567
|
|
20250306,094600,766628448,2475,2480,2480,2475,3528
|
|
20250306,094500,757894533,2480,2480,2485,2480,5603
|
|
20250306,094400,743999088,2485,2485,2485,2485,119
|
|
20250306,094300,743703373,2485,2480,2485,2480,1158
|
|
20250306,094200,740831283,2480,2485,2485,2480,1502
|
|
20250306,094100,737103798,2485,2480,2485,2475,2770
|
|
20250306,094000,730240593,2480,2480,2480,2480,7385
|
|
20250306,093900,711925793,2480,2475,2480,2475,753
|
|
20250306,093800,710061403,2475,2480,2480,2475,763
|
|
20250306,093700,708172325,2480,2480,2480,2475,6677
|
|
20250306,093600,691623423,2480,2480,2480,2475,2540
|
|
20250306,093500,685332723,2480,2480,2480,2475,11259
|
|
20250306,093400,657415028,2480,2480,2480,2475,1293
|
|
20250306,093300,654210202,2480,2480,2480,2475,1827
|
|
20250306,093200,649684682,2480,2480,2480,2470,3691
|
|
20250306,093100,640544492,2480,2480,2480,2480,76
|
|
20250306,093000,640356012,2480,2475,2480,2475,3488
|
|
20250306,092900,631711882,2475,2475,2480,2475,1885
|
|
20250306,092800,627044592,2480,2480,2480,2470,6121
|
|
20250306,092700,611907975,2480,2480,2480,2470,5633
|
|
20250306,092600,597993345,2470,2475,2480,2470,14001
|
|
20250306,092500,563365455,2475,2480,2480,2475,12070
|
|
20250306,092400,533483185,2480,2485,2485,2475,2777
|
|
20250306,092300,526598690,2475,2485,2485,2475,21406
|
|
20250306,092200,473518895,2480,2490,2500,2480,5107
|
|
20250306,092100,460821620,2485,2505,2505,2485,10119
|
|
20250306,092000,435609025,2505,2500,2505,2495,5592
|
|
20250306,091900,421627190,2505,2500,2505,2500,5651
|
|
20250306,091800,407478085,2505,2510,2510,2495,5107
|
|
20250306,091700,394685060,2505,2495,2510,2495,23414
|
|
20250306,091600,336118705,2490,2495,2495,2485,708
|
|
20250306,091500,334358000,2490,2485,2500,2480,19332
|
|
20250306,091400,286212590,2490,2485,2495,2485,2128
|
|
20250306,091300,280918310,2495,2485,2495,2485,7087
|
|
20250306,091200,263288560,2485,2487,2487,2482,1611
|
|
20250306,091100,259285720,2490,2480,2490,2480,802
|
|
20250306,091000,257293300,2480,2480,2490,2475,27030
|
|
20250306,090900,190158110,2485,2485,2485,2480,931
|
|
20250306,090800,187847890,2485,2485,2490,2480,9038
|
|
20250306,090700,165393345,2485,2485,2485,2485,836
|
|
20250306,090600,163315885,2485,2490,2490,2485,712
|
|
20250306,090500,161546550,2490,2485,2490,2480,8065
|
|
20250306,090400,141521950,2485,2485,2490,2485,2550
|
|
20250306,090300,135184910,2485,2490,2490,2485,3765
|
|
20250306,090200,125813335,2490,2490,2490,2485,23507
|
|
20250306,090100,67392130,2490,2490,2490,2475,2242
|
|
20250306,090000,61819600,2485,2485,2485,2470,24906
|