669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,200600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,200500,1801354452,2485,2485,2485,2485,0
|
|
20250307,200400,1801354452,2485,2485,2485,2485,0
|
|
20250307,200300,1801354452,2485,2485,2485,2485,0
|
|
20250307,200200,1801354452,2485,2485,2485,2485,0
|
|
20250307,200100,1801354452,2485,2485,2485,2485,0
|
|
20250307,200000,1801354452,2485,2485,2485,2485,0
|
|
20250307,195900,1801354452,2485,2485,2485,2485,0
|
|
20250307,195800,1801354452,2485,2485,2485,2485,0
|
|
20250307,195700,1801354452,2485,2485,2485,2485,0
|
|
20250307,195600,1801354452,2485,2485,2485,2485,0
|
|
20250307,195500,1801354452,2485,2485,2485,2485,0
|
|
20250307,195400,1801354452,2485,2485,2485,2485,0
|
|
20250307,195300,1801354452,2485,2485,2485,2485,0
|
|
20250307,195200,1801354452,2485,2485,2485,2485,0
|
|
20250307,195100,1801354452,2485,2485,2485,2485,0
|
|
20250307,195000,1801354452,2485,2485,2485,2485,0
|
|
20250307,194900,1801354452,2485,2485,2485,2485,0
|
|
20250307,194800,1801354452,2485,2485,2485,2485,0
|
|
20250307,194700,1801354452,2485,2485,2485,2485,0
|
|
20250307,194600,1801354452,2485,2485,2485,2485,0
|
|
20250307,194500,1801354452,2485,2485,2485,2485,0
|
|
20250307,194400,1801354452,2485,2485,2485,2485,0
|
|
20250307,194300,1801354452,2485,2485,2485,2485,0
|
|
20250307,194200,1801354452,2485,2485,2485,2485,0
|
|
20250307,194100,1801354452,2485,2485,2485,2485,0
|
|
20250307,194000,1801354452,2485,2485,2485,2485,0
|
|
20250307,193900,1801354452,2485,2485,2485,2485,0
|
|
20250307,193800,1801354452,2485,2485,2485,2485,0
|
|
20250307,193700,1801354452,2485,2485,2485,2485,0
|
|
20250307,193600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,193500,1801354452,2485,2485,2485,2485,0
|
|
20250307,193400,1801354452,2485,2485,2485,2485,0
|
|
20250307,193300,1801354452,2485,2485,2485,2485,0
|
|
20250307,193200,1801354452,2485,2485,2485,2485,0
|
|
20250307,193100,1801354452,2485,2485,2485,2485,0
|
|
20250307,193000,1801354452,2485,2485,2485,2485,0
|
|
20250307,192900,1801354452,2485,2485,2485,2485,0
|
|
20250307,192800,1801354452,2485,2485,2485,2485,0
|
|
20250307,192700,1801354452,2485,2485,2485,2485,0
|
|
20250307,192600,1801354452,2485,2485,2485,2485,0
|
|
20250307,192500,1801354452,2485,2485,2485,2485,0
|
|
20250307,192400,1801354452,2485,2485,2485,2485,0
|
|
20250307,192300,1801354452,2485,2485,2485,2485,0
|
|
20250307,192200,1801354452,2485,2485,2485,2485,0
|
|
20250307,192100,1801354452,2485,2485,2485,2485,0
|
|
20250307,192000,1801354452,2485,2485,2485,2485,0
|
|
20250307,191900,1801354452,2485,2485,2485,2485,0
|
|
20250307,191800,1801354452,2485,2485,2485,2485,0
|
|
20250307,191700,1801354452,2485,2485,2485,2485,0
|
|
20250307,191600,1801354452,2485,2485,2485,2485,0
|
|
20250307,191500,1801354452,2485,2485,2485,2485,0
|
|
20250307,191400,1801354452,2485,2485,2485,2485,0
|
|
20250307,191300,1801354452,2485,2485,2485,2485,0
|
|
20250307,191200,1801354452,2485,2485,2485,2485,0
|
|
20250307,191100,1801354452,2485,2485,2485,2485,0
|
|
20250307,191000,1801354452,2485,2485,2485,2485,0
|
|
20250307,190900,1801354452,2485,2485,2485,2485,0
|
|
20250307,190800,1801354452,2485,2485,2485,2485,0
|
|
20250307,190700,1801354452,2485,2485,2485,2485,0
|
|
20250307,190600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,190500,1801354452,2485,2485,2485,2485,0
|
|
20250307,190400,1801354452,2485,2485,2485,2485,0
|
|
20250307,190300,1801354452,2485,2485,2485,2485,0
|
|
20250307,190200,1801354452,2485,2485,2485,2485,0
|
|
20250307,190100,1801354452,2485,2485,2485,2485,0
|
|
20250307,190000,1801354452,2485,2485,2485,2485,0
|
|
20250307,185900,1801354452,2485,2485,2485,2485,0
|
|
20250307,185800,1801354452,2485,2485,2485,2485,0
|
|
20250307,185700,1801354452,2485,2485,2485,2485,0
|
|
20250307,185600,1801354452,2485,2485,2485,2485,0
|
|
20250307,185500,1801354452,2485,2485,2485,2485,0
|
|
20250307,185400,1801354452,2485,2485,2485,2485,0
|
|
20250307,185300,1801354452,2485,2485,2485,2485,0
|
|
20250307,185200,1801354452,2485,2485,2485,2485,0
|
|
20250307,185100,1801354452,2485,2485,2485,2485,0
|
|
20250307,185000,1801354452,2485,2485,2485,2485,0
|
|
20250307,184900,1801354452,2485,2485,2485,2485,0
|
|
20250307,184800,1801354452,2485,2485,2485,2485,0
|
|
20250307,184700,1801354452,2485,2485,2485,2485,0
|
|
20250307,184600,1801354452,2485,2485,2485,2485,0
|
|
20250307,184500,1801354452,2485,2485,2485,2485,0
|
|
20250307,184400,1801354452,2485,2485,2485,2485,0
|
|
20250307,184300,1801354452,2485,2485,2485,2485,0
|
|
20250307,184200,1801354452,2485,2485,2485,2485,0
|
|
20250307,184100,1801354452,2485,2485,2485,2485,0
|
|
20250307,184000,1801354452,2485,2485,2485,2485,0
|
|
20250307,183900,1801354452,2485,2485,2485,2485,0
|
|
20250307,183800,1801354452,2485,2485,2485,2485,0
|
|
20250307,183700,1801354452,2485,2485,2485,2485,0
|
|
20250307,183600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,183500,1801354452,2485,2485,2485,2485,0
|
|
20250307,183400,1801354452,2485,2485,2485,2485,0
|
|
20250307,183300,1801354452,2485,2485,2485,2485,0
|
|
20250307,183200,1801354452,2485,2485,2485,2485,0
|
|
20250307,183100,1801354452,2485,2485,2485,2485,0
|
|
20250307,183000,1801354452,2485,2485,2485,2485,0
|
|
20250307,182900,1801354452,2485,2485,2485,2485,0
|
|
20250307,182800,1801354452,2485,2485,2485,2485,0
|
|
20250307,182700,1801354452,2485,2485,2485,2485,0
|
|
20250307,182600,1801354452,2485,2485,2485,2485,0
|
|
20250307,182500,1801354452,2485,2485,2485,2485,0
|
|
20250307,182400,1801354452,2485,2485,2485,2485,0
|
|
20250307,182300,1801354452,2485,2485,2485,2485,0
|
|
20250307,182200,1801354452,2485,2485,2485,2485,0
|
|
20250307,182100,1801354452,2485,2485,2485,2485,0
|
|
20250307,182000,1801354452,2485,2485,2485,2485,0
|
|
20250307,181900,1801354452,2485,2485,2485,2485,0
|
|
20250307,181800,1801354452,2485,2485,2485,2485,0
|
|
20250307,181700,1801354452,2485,2485,2485,2485,0
|
|
20250307,181600,1801354452,2485,2485,2485,2485,0
|
|
20250307,181500,1801354452,2485,2485,2485,2485,0
|
|
20250307,181400,1801354452,2485,2485,2485,2485,0
|
|
20250307,181300,1801354452,2485,2485,2485,2485,0
|
|
20250307,181200,1801354452,2485,2485,2485,2485,0
|
|
20250307,181100,1801354452,2485,2485,2485,2485,0
|
|
20250307,181000,1801354452,2485,2485,2485,2485,0
|
|
20250307,180900,1801354452,2485,2485,2485,2485,0
|
|
20250307,180800,1801354452,2485,2485,2485,2485,0
|
|
20250307,180700,1801354452,2485,2485,2485,2485,0
|
|
20250307,180600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,180500,1801354452,2485,2485,2485,2485,0
|
|
20250307,180400,1801354452,2485,2485,2485,2485,0
|
|
20250307,180300,1801354452,2485,2485,2485,2485,0
|
|
20250307,180200,1801354452,2485,2485,2485,2485,0
|
|
20250307,180100,1801354452,2485,2485,2485,2485,0
|
|
20250307,180000,1801354452,2485,2485,2485,2485,0
|
|
20250307,175900,1801354452,2485,2485,2485,2485,0
|
|
20250307,175800,1801354452,2485,2485,2485,2485,0
|
|
20250307,175700,1801354452,2485,2485,2485,2485,0
|
|
20250307,175600,1801354452,2485,2485,2485,2485,0
|
|
20250307,175500,1801354452,2485,2485,2485,2485,0
|
|
20250307,175400,1801354452,2485,2485,2485,2485,0
|
|
20250307,175300,1801354452,2485,2485,2485,2485,0
|
|
20250307,175200,1801354452,2485,2485,2485,2485,0
|
|
20250307,175100,1801354452,2485,2485,2485,2485,0
|
|
20250307,175000,1801354452,2485,2485,2485,2485,0
|
|
20250307,174900,1801354452,2485,2485,2485,2485,0
|
|
20250307,174800,1801354452,2485,2485,2485,2485,0
|
|
20250307,174700,1801354452,2485,2485,2485,2485,0
|
|
20250307,174600,1801354452,2485,2485,2485,2485,0
|
|
20250307,174500,1801354452,2485,2485,2485,2485,0
|
|
20250307,174400,1801354452,2485,2485,2485,2485,0
|
|
20250307,174300,1801354452,2485,2485,2485,2485,0
|
|
20250307,174200,1801354452,2485,2485,2485,2485,0
|
|
20250307,174100,1801354452,2485,2485,2485,2485,0
|
|
20250307,174000,1801354452,2485,2485,2485,2485,0
|
|
20250307,173900,1801354452,2485,2485,2485,2485,0
|
|
20250307,173800,1801354452,2485,2485,2485,2485,0
|
|
20250307,173700,1801354452,2485,2485,2485,2485,0
|
|
20250307,173600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,173500,1801354452,2485,2485,2485,2485,0
|
|
20250307,173400,1801354452,2485,2485,2485,2485,0
|
|
20250307,173300,1801354452,2485,2485,2485,2485,0
|
|
20250307,173200,1801354452,2485,2485,2485,2485,0
|
|
20250307,173100,1801354452,2485,2485,2485,2485,0
|
|
20250307,173000,1801354452,2485,2485,2485,2485,0
|
|
20250307,172900,1801354452,2485,2485,2485,2485,0
|
|
20250307,172800,1801354452,2485,2485,2485,2485,0
|
|
20250307,172700,1801354452,2485,2485,2485,2485,0
|
|
20250307,172600,1801354452,2485,2485,2485,2485,0
|
|
20250307,172500,1801354452,2485,2485,2485,2485,0
|
|
20250307,172400,1801354452,2485,2485,2485,2485,0
|
|
20250307,172300,1801354452,2485,2485,2485,2485,0
|
|
20250307,172200,1801354452,2485,2485,2485,2485,0
|
|
20250307,172100,1801354452,2485,2485,2485,2485,0
|
|
20250307,172000,1801354452,2485,2485,2485,2485,0
|
|
20250307,171900,1801354452,2485,2485,2485,2485,0
|
|
20250307,171800,1801354452,2485,2485,2485,2485,0
|
|
20250307,171700,1801354452,2485,2485,2485,2485,0
|
|
20250307,171600,1801354452,2485,2485,2485,2485,0
|
|
20250307,171500,1801354452,2485,2485,2485,2485,0
|
|
20250307,171400,1801354452,2485,2485,2485,2485,0
|
|
20250307,171300,1801354452,2485,2485,2485,2485,0
|
|
20250307,171200,1801354452,2485,2485,2485,2485,0
|
|
20250307,171100,1801354452,2485,2485,2485,2485,0
|
|
20250307,171000,1801354452,2485,2485,2485,2485,0
|
|
20250307,170900,1801354452,2485,2485,2485,2485,0
|
|
20250307,170800,1801354452,2485,2485,2485,2485,0
|
|
20250307,170700,1801354452,2485,2485,2485,2485,0
|
|
20250307,170600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,170500,1801354452,2485,2485,2485,2485,0
|
|
20250307,170400,1801354452,2485,2485,2485,2485,0
|
|
20250307,170300,1801354452,2485,2485,2485,2485,0
|
|
20250307,170200,1801354452,2485,2485,2485,2485,0
|
|
20250307,170100,1801354452,2485,2485,2485,2485,0
|
|
20250307,170000,1801354452,2485,2485,2485,2485,0
|
|
20250307,165900,1801354452,2485,2485,2485,2485,0
|
|
20250307,165800,1801354452,2485,2485,2485,2485,0
|
|
20250307,165700,1801354452,2485,2485,2485,2485,0
|
|
20250307,165600,1801354452,2485,2485,2485,2485,0
|
|
20250307,165500,1801354452,2485,2485,2485,2485,0
|
|
20250307,165400,1801354452,2485,2485,2485,2485,0
|
|
20250307,165300,1801354452,2485,2485,2485,2485,0
|
|
20250307,165200,1801354452,2485,2485,2485,2485,0
|
|
20250307,165100,1801354452,2485,2485,2485,2485,0
|
|
20250307,165000,1801354452,2485,2485,2485,2485,0
|
|
20250307,164900,1801354452,2485,2485,2485,2485,0
|
|
20250307,164800,1801354452,2485,2485,2485,2485,0
|
|
20250307,164700,1801354452,2485,2485,2485,2485,0
|
|
20250307,164600,1801354452,2485,2485,2485,2485,0
|
|
20250307,164500,1801354452,2485,2485,2485,2485,0
|
|
20250307,164400,1801354452,2485,2485,2485,2485,0
|
|
20250307,164300,1801354452,2485,2485,2485,2485,0
|
|
20250307,164200,1801354452,2485,2485,2485,2485,0
|
|
20250307,164100,1801354452,2485,2485,2485,2485,0
|
|
20250307,164000,1801354452,2485,2485,2485,2485,0
|
|
20250307,163900,1801354452,2485,2485,2485,2485,0
|
|
20250307,163800,1801354452,2485,2485,2485,2485,0
|
|
20250307,163700,1801354452,2485,2485,2485,2485,0
|
|
20250307,163600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,163500,1801354452,2485,2485,2485,2485,0
|
|
20250307,163400,1801354452,2485,2485,2485,2485,0
|
|
20250307,163300,1801354452,2485,2485,2485,2485,0
|
|
20250307,163200,1801354452,2485,2485,2485,2485,0
|
|
20250307,163100,1801354452,2485,2485,2485,2485,0
|
|
20250307,163000,1801354452,2485,2485,2485,2485,0
|
|
20250307,162900,1801354452,2485,2485,2485,2485,0
|
|
20250307,162800,1801354452,2485,2485,2485,2485,0
|
|
20250307,162700,1801354452,2485,2485,2485,2485,0
|
|
20250307,162600,1801354452,2485,2485,2485,2485,0
|
|
20250307,162500,1801354452,2485,2485,2485,2485,0
|
|
20250307,162400,1801354452,2485,2485,2485,2485,0
|
|
20250307,162300,1801354452,2485,2485,2485,2485,0
|
|
20250307,162200,1801354452,2485,2485,2485,2485,0
|
|
20250307,162100,1801354452,2485,2485,2485,2485,0
|
|
20250307,162000,1801354452,2485,2485,2485,2485,0
|
|
20250307,161900,1801354452,2485,2485,2485,2485,0
|
|
20250307,161800,1801354452,2485,2485,2485,2485,0
|
|
20250307,161700,1801354452,2485,2485,2485,2485,0
|
|
20250307,161600,1801354452,2485,2485,2485,2485,0
|
|
20250307,161500,1801354452,2485,2485,2485,2485,0
|
|
20250307,161400,1801354452,2485,2485,2485,2485,0
|
|
20250307,161300,1801354452,2485,2485,2485,2485,0
|
|
20250307,161200,1801354452,2485,2485,2485,2485,0
|
|
20250307,161100,1801354452,2485,2485,2485,2485,0
|
|
20250307,161000,1801354452,2485,2485,2485,2485,0
|
|
20250307,160900,1801354452,2485,2485,2485,2485,0
|
|
20250307,160800,1801354452,2485,2485,2485,2485,0
|
|
20250307,160700,1801354452,2485,2485,2485,2485,0
|
|
20250307,160600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,160500,1801354452,2485,2485,2485,2485,0
|
|
20250307,160400,1801354452,2485,2485,2485,2485,0
|
|
20250307,160300,1801354452,2485,2485,2485,2485,0
|
|
20250307,160200,1801354452,2485,2485,2485,2485,0
|
|
20250307,160100,1801354452,2485,2485,2485,2485,0
|
|
20250307,160000,1801354452,2485,2485,2485,2485,0
|
|
20250307,155900,1801354452,2485,2485,2485,2485,0
|
|
20250307,155800,1801354452,2485,2485,2485,2485,0
|
|
20250307,155700,1801354452,2485,2485,2485,2485,0
|
|
20250307,155600,1801354452,2485,2485,2485,2485,0
|
|
20250307,155500,1801354452,2485,2485,2485,2485,0
|
|
20250307,155400,1801354452,2485,2485,2485,2485,0
|
|
20250307,155300,1801354452,2485,2485,2485,2485,0
|
|
20250307,155200,1801354452,2485,2485,2485,2485,0
|
|
20250307,155100,1801354452,2485,2485,2485,2485,0
|
|
20250307,155000,1801354452,2485,2485,2485,2485,0
|
|
20250307,154900,1801354452,2485,2485,2485,2485,0
|
|
20250307,154800,1801354452,2485,2485,2485,2485,0
|
|
20250307,154700,1801354452,2485,2485,2485,2485,0
|
|
20250307,154600,1801354452,2485,2485,2485,2485,0
|
|
20250307,154500,1801354452,2485,2485,2485,2485,0
|
|
20250307,154400,1801354452,2485,2485,2485,2485,0
|
|
20250307,154300,1801354452,2485,2485,2485,2485,0
|
|
20250307,154200,1801354452,2485,2485,2485,2485,0
|
|
20250307,154100,1801354452,2485,2485,2485,2485,0
|
|
20250307,154000,1801354452,2485,2485,2485,2485,0
|
|
20250307,153900,1801354452,2485,2485,2485,2485,0
|
|
20250307,153800,1801354452,2485,2485,2485,2485,0
|
|
20250307,153700,1801354452,2485,2485,2485,2485,0
|
|
20250307,153600,1801354452,2485,2485,2485,2485,43636
|
|
20250307,153500,1801354452,2485,2485,2485,2485,0
|
|
20250307,153400,1801354452,2485,2485,2485,2485,0
|
|
20250307,153300,1801354452,2485,2485,2485,2485,0
|
|
20250307,153200,1801354452,2485,2485,2485,2485,0
|
|
20250307,153100,1801354452,2485,2485,2485,2485,0
|
|
20250307,153000,1801354452,2485,2485,2485,2485,43636
|
|
20250307,152900,1692918992,2475,2475,2475,2475,0
|
|
20250307,152800,1692918992,2475,2475,2475,2475,0
|
|
20250307,152700,1692918992,2475,2475,2475,2475,0
|
|
20250307,152600,1692918992,2475,2475,2475,2475,0
|
|
20250307,152500,1692918992,2475,2475,2475,2475,0
|
|
20250307,152400,1692918992,2475,2475,2475,2475,0
|
|
20250307,152300,1692918992,2475,2475,2475,2475,0
|
|
20250307,152200,1692918992,2475,2475,2475,2475,0
|
|
20250307,152100,1692918992,2475,2475,2475,2475,0
|
|
20250307,152000,1692918992,2475,2475,2475,2475,0
|
|
20250307,151900,1692918992,2475,2475,2480,2475,7786
|
|
20250307,151800,1673623202,2475,2475,2480,2475,1307
|
|
20250307,151700,1670386332,2475,2475,2480,2475,4179
|
|
20250307,151600,1660033912,2475,2475,2480,2475,1382
|
|
20250307,151500,1656609962,2475,2475,2480,2475,1366
|
|
20250307,151400,1653228582,2475,2475,2480,2475,1955
|
|
20250307,151300,1648389947,2475,2480,2480,2475,763
|
|
20250307,151200,1646500002,2475,2480,2480,2475,615
|
|
20250307,151100,1644975912,2480,2480,2480,2475,157
|
|
20250307,151000,1644587082,2480,2475,2480,2475,1127
|
|
20250307,150900,1641796752,2470,2475,2480,2470,2040
|
|
20250307,150800,1636748607,2475,2475,2475,2475,1531
|
|
20250307,150700,1632959382,2475,2475,2475,2475,2782
|
|
20250307,150600,1626073932,2475,2480,2480,2475,1255
|
|
20250307,150500,1622967797,2475,2472,2480,2470,3026
|
|
20250307,150400,1615481917,2470,2472,2475,2470,3387
|
|
20250307,150300,1607115647,2470,2472,2472,2470,565
|
|
20250307,150200,1605720057,2470,2475,2475,2470,601
|
|
20250307,150100,1604233507,2470,2475,2475,2470,6274
|
|
20250307,150000,1588710067,2475,2480,2480,2475,977
|
|
20250307,145900,1586291492,2480,2475,2480,2475,401
|
|
20250307,145800,1585299012,2475,2480,2480,2475,78
|
|
20250307,145700,1585105712,2475,2475,2480,2475,616
|
|
20250307,145600,1583580947,2475,2475,2475,2475,3380
|
|
20250307,145500,1575215447,2475,2475,2480,2475,1730
|
|
20250307,145400,1570933687,2475,2475,2475,2475,1359
|
|
20250307,145300,1567570162,2475,2475,2475,2475,5701
|
|
20250307,145200,1553460187,2475,2475,2475,2475,10
|
|
20250307,145100,1553435437,2480,2475,2480,2475,2484
|
|
20250307,145000,1547287517,2475,2475,2475,2475,650
|
|
20250307,144900,1545678767,2475,2475,2477,2475,999
|
|
20250307,144800,1543206222,2475,2477,2477,2475,400
|
|
20250307,144700,1542216202,2475,2475,2475,2475,514
|
|
20250307,144600,1540944052,2475,2475,2475,2475,0
|
|
20250307,144500,1540944052,2475,2480,2480,2475,2064
|
|
20250307,144400,1535834907,2480,2480,2480,2480,480
|
|
20250307,144300,1534644507,2480,2480,2480,2480,1
|
|
20250307,144200,1534642027,2477,2477,2477,2477,1405
|
|
20250307,144100,1531161842,2477,2480,2480,2477,1021
|
|
20250307,144000,1528630725,2480,2480,2480,2477,2952
|
|
20250307,143900,1521318345,2480,2480,2480,2480,519
|
|
20250307,143800,1520031225,2475,2475,2475,2475,1
|
|
20250307,143700,1520028750,2475,2470,2475,2470,8205
|
|
20250307,143600,1499728545,2475,2475,2475,2475,4
|
|
20250307,143500,1499718645,2475,2480,2480,2475,1073
|
|
20250307,143400,1497060415,2480,2475,2480,2475,1331
|
|
20250307,143300,1493760535,2475,2480,2480,2475,1568
|
|
20250307,143200,1489872395,2480,2475,2480,2475,7251
|
|
20250307,143100,1471921170,2470,2470,2470,2470,0
|
|
20250307,143000,1471921170,2470,2475,2475,2470,1129
|
|
20250307,142900,1469127540,2475,2470,2475,2470,95
|
|
20250307,142800,1468892420,2475,2470,2475,2470,188
|
|
20250307,142700,1468427125,2470,2475,2475,2470,163
|
|
20250307,142600,1468024455,2475,2475,2475,2470,329
|
|
20250307,142500,1467210185,2475,2475,2475,2475,401
|
|
20250307,142400,1466217710,2475,2475,2480,2475,91
|
|
20250307,142300,1465992040,2475,2475,2475,2475,1
|
|
20250307,142200,1465989565,2470,2475,2475,2470,1001
|
|
20250307,142100,1463515295,2475,2475,2475,2475,210
|
|
20250307,142000,1462995545,2475,2475,2475,2470,2882
|
|
20250307,141900,1455862600,2470,2470,2475,2470,2574
|
|
20250307,141800,1449494981,2470,2470,2470,2470,1
|
|
20250307,141700,1449492511,2470,2470,2470,2470,1601
|
|
20250307,141600,1445538041,2470,2475,2475,2470,79
|
|
20250307,141500,1445342526,2475,2470,2475,2470,476
|
|
20250307,141400,1444166181,2470,2470,2475,2470,120
|
|
20250307,141300,1443869731,2470,2470,2475,2470,141
|
|
20250307,141200,1443521011,2470,2470,2470,2470,291
|
|
20250307,141100,1442802241,2470,2475,2475,2470,9735
|
|
20250307,141000,1418753136,2470,2475,2475,2470,464
|
|
20250307,140900,1417604741,2475,2475,2475,2470,1535
|
|
20250307,140800,1413805816,2475,2475,2480,2475,44626
|
|
20250307,140700,1303355916,2475,2475,2475,2475,102
|
|
20250307,140600,1303103466,2475,2480,2480,2475,679
|
|
20250307,140500,1301422821,2475,2480,2480,2475,146
|
|
20250307,140400,1301060746,2475,2480,2480,2475,1621
|
|
20250307,140300,1297043171,2480,2480,2480,2480,851
|
|
20250307,140200,1294932691,2480,2480,2480,2480,1371
|
|
20250307,140100,1291532611,2480,2480,2480,2480,232
|
|
20250307,140000,1290957251,2480,2480,2480,2475,12492
|
|
20250307,135900,1259992466,2480,2480,2480,2480,2
|
|
20250307,135800,1259987506,2480,2480,2480,2480,3
|
|
20250307,135700,1259980066,2480,2480,2480,2480,3
|
|
20250307,135600,1259972626,2480,2480,2480,2480,501
|
|
20250307,135500,1258730146,2480,2480,2485,2480,649
|
|
20250307,135400,1257119031,2480,2482,2485,2480,138
|
|
20250307,135300,1256776399,2482,2480,2482,2480,74
|
|
20250307,135200,1256592831,2480,2480,2485,2480,585
|
|
20250307,135100,1255139791,2480,2480,2480,2480,1
|
|
20250307,135000,1255137311,2480,2480,2480,2480,261
|
|
20250307,134900,1254490031,2480,2480,2480,2480,26
|
|
20250307,134800,1254425551,2485,2485,2485,2480,2109
|
|
20250307,134700,1249194356,2480,2480,2485,2480,4502
|
|
20250307,134600,1238021896,2485,2480,2485,2480,151
|
|
20250307,134500,1237646916,2480,2480,2480,2480,272
|
|
20250307,134400,1236972356,2480,2480,2480,2480,4093
|
|
20250307,134300,1226821716,2480,2485,2485,2480,1525
|
|
20250307,134200,1223038216,2480,2482,2482,2480,5102
|
|
20250307,134100,1210385056,2482,2480,2482,2480,56
|
|
20250307,134000,1210246166,2480,2480,2480,2480,531
|
|
20250307,133900,1208929286,2480,2480,2482,2480,804
|
|
20250307,133800,1206935326,2480,2482,2482,2480,2
|
|
20250307,133700,1206930364,2480,2482,2482,2475,4693
|
|
20250307,133600,1195311497,2480,2482,2482,2480,23
|
|
20250307,133500,1195254413,2480,2482,2482,2480,5
|
|
20250307,133400,1195242007,2482,2480,2485,2475,14373
|
|
20250307,133300,1159665470,2485,2480,2485,2475,4514
|
|
20250307,133200,1148477535,2480,2480,2480,2480,5801
|
|
20250307,133100,1134091055,2480,2480,2480,2480,1
|
|
20250307,133000,1134088575,2480,2480,2485,2480,505
|
|
20250307,132900,1132835160,2480,2480,2485,2480,8
|
|
20250307,132800,1132815290,2480,2480,2480,2480,3702
|
|
20250307,132700,1123634330,2485,2480,2485,2480,158
|
|
20250307,132600,1123241705,2485,2480,2485,2480,309
|
|
20250307,132500,1122475350,2480,2480,2480,2480,2
|
|
20250307,132400,1122470390,2480,2480,2480,2480,1
|
|
20250307,132300,1122467910,2480,2480,2480,2480,140
|
|
20250307,132200,1122120710,2485,2480,2485,2480,1905
|
|
20250307,132100,1117396075,2480,2485,2485,2480,6
|
|
20250307,132000,1117381170,2480,2480,2485,2480,20
|
|
20250307,131900,1117331555,2485,2480,2485,2480,51
|
|
20250307,131800,1117204825,2480,2480,2480,2480,2
|
|
20250307,131700,1117199865,2480,2485,2485,2480,414
|
|
20250307,131600,1116173080,2480,2480,2480,2480,820
|
|
20250307,131500,1114139480,2480,2480,2480,2480,11
|
|
20250307,131400,1114112200,2480,2480,2485,2480,1012
|
|
20250307,131300,1111602435,2480,2475,2485,2475,1959
|
|
20250307,131200,1106737080,2475,2475,2475,2475,16
|
|
20250307,131100,1106697480,2480,2475,2480,2475,341
|
|
20250307,131000,1105851810,2475,2480,2480,2475,893
|
|
20250307,130900,1103641164,2480,2480,2480,2477,961
|
|
20250307,130800,1101257887,2477,2475,2480,2475,13
|
|
20250307,130700,1101225655,2480,2480,2480,2475,86
|
|
20250307,130600,1101012385,2480,2480,2480,2480,190
|
|
20250307,130500,1100541185,2480,2480,2480,2475,6313
|
|
20250307,130400,1084885140,2480,2480,2480,2480,28
|
|
20250307,130300,1084815700,2480,2480,2480,2480,58
|
|
20250307,130200,1084671860,2480,2480,2480,2480,115
|
|
20250307,130100,1084386660,2480,2480,2480,2480,15
|
|
20250307,130000,1084349460,2480,2480,2480,2480,6
|
|
20250307,125900,1084334580,2480,2480,2480,2480,40
|
|
20250307,125800,1084235380,2480,2480,2480,2475,6855
|
|
20250307,125700,1067237181,2480,2480,2480,2480,170
|
|
20250307,125600,1066815581,2480,2480,2480,2480,2
|
|
20250307,125500,1066810621,2480,2480,2480,2480,4500
|
|
20250307,125400,1055650621,2480,2485,2485,2480,116
|
|
20250307,125300,1055362436,2480,2480,2480,2480,776
|
|
20250307,125200,1053437956,2480,2480,2480,2480,300
|
|
20250307,125100,1052693956,2480,2480,2480,2480,3650
|
|
20250307,125000,1043641956,2480,2480,2480,2480,0
|
|
20250307,124900,1043641956,2480,2480,2480,2480,100
|
|
20250307,124800,1043393956,2485,2485,2485,2485,2
|
|
20250307,124700,1043388986,2485,2480,2485,2480,821
|
|
20250307,124600,1041351406,2480,2480,2480,2480,4
|
|
20250307,124500,1041341486,2480,2480,2480,2480,4
|
|
20250307,124400,1041331566,2485,2485,2485,2480,275
|
|
20250307,124300,1040648706,2485,2480,2485,2480,192
|
|
20250307,124200,1040171856,2480,2480,2480,2480,100
|
|
20250307,124100,1039923856,2480,2480,2480,2480,30
|
|
20250307,124000,1039849456,2480,2485,2485,2480,3708
|
|
20250307,123900,1030653566,2480,2480,2485,2480,301
|
|
20250307,123800,1029906971,2480,2480,2480,2480,659
|
|
20250307,123700,1028272651,2485,2485,2485,2485,10
|
|
20250307,123600,1028247801,2480,2480,2480,2480,2
|
|
20250307,123500,1028242841,2485,2485,2485,2485,114
|
|
20250307,123400,1027959551,2480,2480,2480,2480,98
|
|
20250307,123300,1027716511,2485,2485,2485,2485,0
|
|
20250307,123200,1027716511,2485,2482,2485,2482,4157
|
|
20250307,123100,1017386876,2485,2485,2485,2485,40
|
|
20250307,123000,1017287476,2480,2480,2480,2480,0
|
|
20250307,122900,1017287476,2480,2480,2480,2480,1386
|
|
20250307,122800,1013850196,2480,2485,2485,2480,3475
|
|
20250307,122700,1005232156,2485,2480,2485,2480,1263
|
|
20250307,122600,1002096101,2485,2480,2485,2480,205
|
|
20250307,122500,1001586926,2485,2485,2485,2485,0
|
|
20250307,122400,1001586926,2485,2480,2485,2480,72
|
|
20250307,122300,1001408196,2480,2480,2480,2480,53
|
|
20250307,122200,1001276756,2480,2480,2480,2480,52
|
|
20250307,122100,1001147796,2480,2480,2480,2480,60
|
|
20250307,122000,1000998996,2480,2480,2485,2480,2036
|
|
20250307,121900,995949696,2485,2485,2485,2485,863
|
|
20250307,121800,993805141,2485,2485,2485,2485,113
|
|
20250307,121700,993524336,2485,2480,2485,2480,9177
|
|
20250307,121600,970719801,2480,2480,2480,2480,25
|
|
20250307,121500,970657801,2480,2480,2480,2480,303
|
|
20250307,121400,969906361,2480,2480,2480,2480,200
|
|
20250307,121300,969410361,2480,2485,2485,2480,2267
|
|
20250307,121200,963788131,2485,2485,2485,2480,465
|
|
20250307,121100,962634871,2485,2480,2485,2480,143
|
|
20250307,121000,962280216,2480,2480,2480,2480,321
|
|
20250307,120900,961484136,2475,2475,2475,2475,2155
|
|
20250307,120800,956150511,2485,2480,2485,2480,201
|
|
20250307,120700,955651526,2480,2475,2480,2475,1669
|
|
20250307,120600,951512696,2480,2480,2480,2475,14
|
|
20250307,120500,951478031,2480,2480,2480,2480,910
|
|
20250307,120400,949221231,2480,2480,2480,2480,27
|
|
20250307,120300,949154271,2480,2480,2480,2480,0
|
|
20250307,120200,949154271,2480,2480,2480,2475,436
|
|
20250307,120100,948073036,2480,2480,2480,2480,0
|
|
20250307,120000,948073036,2480,2475,2480,2475,415
|
|
20250307,115900,947045331,2480,2480,2480,2480,1
|
|
20250307,115800,947042851,2480,2480,2480,2480,50
|
|
20250307,115700,946918851,2475,2485,2485,2475,355
|
|
20250307,115600,946039716,2485,2480,2485,2480,413
|
|
20250307,115500,945015421,2480,2480,2480,2480,348
|
|
20250307,115400,944152381,2480,2480,2480,2480,100
|
|
20250307,115300,943904381,2480,2480,2480,2480,2967
|
|
20250307,115200,936546221,2480,2480,2480,2480,1500
|
|
20250307,115100,932826221,2480,2480,2480,2480,911
|
|
20250307,115000,930566941,2485,2485,2485,2485,859
|
|
20250307,114900,928432326,2485,2485,2485,2485,521
|
|
20250307,114800,927137641,2485,2485,2485,2485,0
|
|
20250307,114700,927137641,2485,2485,2485,2485,3
|
|
20250307,114600,927130186,2480,2480,2480,2480,1510
|
|
20250307,114500,923385386,2480,2485,2485,2480,1623
|
|
20250307,114400,919358341,2480,2480,2480,2480,1010
|
|
20250307,114300,916853541,2480,2480,2480,2480,0
|
|
20250307,114200,916853541,2480,2480,2480,2480,121
|
|
20250307,114100,916553461,2480,2485,2485,2480,14
|
|
20250307,114000,916518676,2485,2485,2485,2485,8380
|
|
20250307,113900,895694376,2485,2485,2485,2485,4
|
|
20250307,113800,895684436,2485,2485,2485,2480,1012
|
|
20250307,113700,893174616,2485,2485,2485,2485,150
|
|
20250307,113600,892801866,2485,2480,2485,2480,11
|
|
20250307,113500,892774536,2480,2485,2485,2480,2691
|
|
20250307,113400,886090356,2485,2485,2485,2485,635
|
|
20250307,113300,884512381,2485,2485,2485,2480,276
|
|
20250307,113200,883827476,2480,2485,2485,2480,323
|
|
20250307,113100,883026321,2480,2480,2480,2480,2367
|
|
20250307,113000,877156161,2480,2475,2480,2475,1506
|
|
20250307,112900,873426281,2480,2475,2480,2475,1144
|
|
20250307,112800,870590461,2480,2480,2480,2480,90
|
|
20250307,112700,870367261,2480,2480,2480,2480,2555
|
|
20250307,112600,864030861,2475,2480,2480,2475,2319
|
|
20250307,112500,858287746,2480,2480,2480,2475,2030
|
|
20250307,112400,853260411,2480,2485,2485,2480,972
|
|
20250307,112300,850847601,2485,2485,2485,2485,61
|
|
20250307,112200,850696016,2485,2485,2485,2485,399
|
|
20250307,112100,849704501,2485,2485,2485,2485,192
|
|
20250307,112000,849227381,2485,2475,2485,2475,2700
|
|
20250307,111900,842520809,2475,2485,2485,2475,424
|
|
20250307,111800,841470414,2480,2485,2485,2480,1001
|
|
20250307,111700,838982934,2485,2485,2485,2485,50
|
|
20250307,111600,838858684,2480,2485,2485,2480,1843
|
|
20250307,111500,834288029,2485,2485,2485,2485,1678
|
|
20250307,111400,830118199,2485,2485,2485,2485,5
|
|
20250307,111300,830105774,2485,2485,2485,2485,500
|
|
20250307,111200,828863274,2485,2485,2485,2480,485
|
|
20250307,111100,827660309,2485,2485,2485,2485,13
|
|
20250307,111000,827628004,2480,2485,2485,2480,58
|
|
20250307,110900,827484124,2485,2480,2485,2480,10
|
|
20250307,110800,827459279,2480,2480,2480,2480,2358
|
|
20250307,110700,821611439,2485,2485,2485,2485,40
|
|
20250307,110600,821512039,2485,2485,2485,2485,2446
|
|
20250307,110500,815433729,2485,2485,2485,2485,80
|
|
20250307,110400,815234929,2480,2480,2480,2480,1
|
|
20250307,110300,815232449,2480,2485,2485,2480,367
|
|
20250307,110200,814321029,2485,2480,2485,2480,3526
|
|
20250307,110100,805573514,2480,2480,2480,2480,1000
|
|
20250307,110000,803093514,2480,2480,2480,2480,1
|
|
20250307,105900,803091034,2480,2480,2480,2480,51
|
|
20250307,105800,802964554,2485,2480,2485,2480,32
|
|
20250307,105700,802885054,2480,2480,2485,2480,15015
|
|
20250307,105600,765647849,2480,2480,2480,2480,0
|
|
20250307,105500,765647849,2480,2485,2485,2480,2547
|
|
20250307,105400,759331284,2485,2485,2485,2485,2036
|
|
20250307,105300,754271824,2485,2485,2490,2485,566
|
|
20250307,105200,752865294,2485,2490,2490,2485,550
|
|
20250307,105100,751496019,2490,2490,2490,2490,2
|
|
20250307,105000,751491039,2490,2490,2490,2480,1917
|
|
20250307,104900,746719739,2480,2485,2490,2480,7713
|
|
20250307,104800,727586004,2490,2485,2490,2485,5055
|
|
20250307,104700,715009054,2490,2490,2490,2485,1070
|
|
20250307,104600,712349754,2485,2487,2490,2485,1422
|
|
20250307,104500,708815373,2490,2490,2490,2487,481
|
|
20250307,104400,707617686,2487,2485,2487,2485,196
|
|
20250307,104300,707130426,2490,2485,2490,2485,7739
|
|
20250307,104200,687893566,2480,2485,2485,2480,410
|
|
20250307,104100,686875741,2485,2480,2485,2480,843
|
|
20250307,104000,684782601,2480,2485,2485,2480,55
|
|
20250307,103900,684646176,2485,2480,2485,2480,15
|
|
20250307,103800,684608906,2485,2485,2485,2480,2775
|
|
20250307,103700,677716506,2480,2480,2480,2480,7472
|
|
20250307,103600,659185946,2480,2480,2480,2480,648
|
|
20250307,103500,657578906,2475,2475,2480,2475,63
|
|
20250307,103400,657422961,2480,2480,2480,2480,84
|
|
20250307,103300,657214641,2480,2475,2480,2475,457
|
|
20250307,103200,656081531,2475,2475,2475,2475,300
|
|
20250307,103100,655339031,2480,2480,2480,2475,1630
|
|
20250307,103000,651297466,2480,2480,2480,2480,16
|
|
20250307,102900,651257786,2480,2475,2480,2475,5031
|
|
20250307,102800,638805961,2480,2480,2480,2480,10
|
|
20250307,102700,638781161,2480,2480,2480,2475,642
|
|
20250307,102600,637189051,2480,2480,2480,2480,1111
|
|
20250307,102500,634433771,2480,2480,2480,2475,12
|
|
20250307,102400,634404026,2480,2480,2480,2480,14
|
|
20250307,102300,634369306,2480,2480,2480,2480,4803
|
|
20250307,102200,622457866,2475,2480,2480,2475,461
|
|
20250307,102100,621315836,2480,2480,2480,2475,1821
|
|
20250307,102000,616800861,2480,2475,2485,2460,12432
|
|
20250307,101900,586012901,2480,2480,2480,2475,37418
|
|
20250307,101800,493309011,2475,2480,2480,2475,15
|
|
20250307,101700,493271871,2480,2480,2480,2480,110
|
|
20250307,101600,492999071,2480,2480,2480,2480,494
|
|
20250307,101500,491773951,2475,2475,2480,2475,380
|
|
20250307,101400,490833401,2480,2480,2480,2480,143
|
|
20250307,101300,490478761,2480,2480,2480,2475,422
|
|
20250307,101200,489432236,2480,2480,2480,2480,3030
|
|
20250307,101100,481917836,2480,2480,2480,2480,1013
|
|
20250307,101000,479405596,2480,2480,2480,2480,1236
|
|
20250307,100900,476340316,2480,2480,2480,2475,532
|
|
20250307,100800,475023466,2475,2480,2480,2475,2409
|
|
20250307,100700,469059646,2475,2480,2480,2470,5236
|
|
20250307,100600,456078386,2480,2470,2480,2470,19780
|
|
20250307,100500,407115726,2470,2470,2475,2465,769
|
|
20250307,100400,405216671,2470,2470,2470,2460,7689
|
|
20250307,100300,386273591,2470,2475,2475,2470,1538
|
|
20250307,100200,382474726,2475,2475,2475,2475,100
|
|
20250307,100100,382227226,2475,2470,2475,2470,1200
|
|
20250307,100000,379261331,2470,2470,2475,2470,1164
|
|
20250307,095900,376385731,2475,2475,2475,2465,1304
|
|
20250307,095800,373161701,2475,2475,2475,2465,3681
|
|
20250307,095700,364085801,2470,2470,2470,2470,1680
|
|
20250307,095600,359936201,2470,2470,2470,2470,6420
|
|
20250307,095500,344078801,2470,2470,2470,2470,600
|
|
20250307,095400,342596801,2470,2470,2470,2470,66
|
|
20250307,095300,342433781,2470,2465,2470,2465,15023
|
|
20250307,095200,305401741,2460,2465,2465,2460,710
|
|
20250307,095100,303655086,2465,2465,2465,2465,350
|
|
20250307,095000,302792336,2465,2465,2465,2460,780
|
|
20250307,094900,300871636,2465,2465,2465,2465,200
|
|
20250307,094800,300378636,2465,2465,2465,2465,51
|
|
20250307,094700,300252921,2465,2465,2465,2465,55
|
|
20250307,094600,300117346,2465,2465,2465,2465,105
|
|
20250307,094500,299858521,2465,2465,2465,2460,179
|
|
20250307,094400,299417291,2465,2460,2465,2460,4246
|
|
20250307,094300,288972106,2455,2460,2460,2455,2579
|
|
20250307,094200,282640481,2460,2455,2460,2455,108
|
|
20250307,094100,282374936,2460,2460,2460,2455,2623
|
|
20250307,094000,275933256,2460,2455,2460,2455,206
|
|
20250307,093900,275426506,2460,2465,2465,2460,2890
|
|
20250307,093800,268316891,2460,2460,2465,2460,2341
|
|
20250307,093700,262555966,2465,2465,2465,2460,3177
|
|
20250307,093600,254740411,2460,2465,2465,2460,1866
|
|
20250307,093500,250143471,2465,2465,2465,2460,29
|
|
20250307,093400,250071991,2465,2465,2465,2460,134
|
|
20250307,093300,249741931,2465,2465,2465,2465,630
|
|
20250307,093200,248188981,2465,2465,2465,2465,28
|
|
20250307,093100,248119961,2465,2465,2465,2460,335
|
|
20250307,093000,247295646,2465,2460,2465,2460,214
|
|
20250307,092900,246768141,2460,2465,2465,2460,164
|
|
20250307,092800,246364622,2460,2470,2470,2460,314
|
|
20250307,092700,245590574,2470,2465,2470,2460,2736
|
|
20250307,092600,238846219,2465,2470,2470,2465,1364
|
|
20250307,092500,235478889,2460,2465,2470,2460,484
|
|
20250307,092400,234288094,2475,2465,2475,2460,1667
|
|
20250307,092300,230173679,2460,2460,2465,2460,5134
|
|
20250307,092200,217543939,2465,2472,2475,2465,2093
|
|
20250307,092100,212382444,2475,2475,2475,2470,517
|
|
20250307,092000,211102919,2475,2475,2475,2470,3744
|
|
20250307,091900,201855104,2470,2470,2475,2470,258
|
|
20250307,091800,201217664,2475,2480,2480,2470,1297
|
|
20250307,091700,198009374,2480,2475,2480,2475,3602
|
|
20250307,091600,189093914,2475,2470,2475,2470,1622
|
|
20250307,091500,185079594,2470,2470,2480,2470,1505
|
|
20250307,091400,181354054,2470,2475,2475,2470,2562
|
|
20250307,091300,175015960,2475,2465,2475,2465,568
|
|
20250307,091200,173613365,2465,2465,2465,2460,2505
|
|
20250307,091100,167448115,2465,2450,2465,2450,6001
|
|
20250307,091000,152697305,2450,2445,2450,2445,8898
|
|
20250307,090900,130941655,2445,2445,2445,2445,2438
|
|
20250307,090800,124980745,2450,2455,2455,2445,2739
|
|
20250307,090700,118266475,2455,2460,2460,2450,497
|
|
20250307,090600,117048385,2465,2475,2475,2460,400
|
|
20250307,090500,116063220,2480,2460,2480,2440,11974
|
|
20250307,090400,86629650,2460,2450,2460,2445,4050
|
|
20250307,090300,76699670,2450,2445,2450,2445,1386
|
|
20250307,090200,73306830,2445,2445,2445,2440,10992
|
|
20250307,090100,46448715,2440,2440,2445,2440,649
|
|
20250307,090000,44864590,2445,2430,2455,2430,18454
|