669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,200600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,200500,1723346582,2440,2440,2440,2440,0
|
|
20250312,200400,1723346582,2440,2440,2440,2440,0
|
|
20250312,200300,1723346582,2440,2440,2440,2440,0
|
|
20250312,200200,1723346582,2440,2440,2440,2440,0
|
|
20250312,200100,1723346582,2440,2440,2440,2440,0
|
|
20250312,200000,1723346582,2440,2440,2440,2440,0
|
|
20250312,195900,1723346582,2440,2440,2440,2440,0
|
|
20250312,195800,1723346582,2440,2440,2440,2440,0
|
|
20250312,195700,1723346582,2440,2440,2440,2440,0
|
|
20250312,195600,1723346582,2440,2440,2440,2440,0
|
|
20250312,195500,1723346582,2440,2440,2440,2440,0
|
|
20250312,195400,1723346582,2440,2440,2440,2440,0
|
|
20250312,195300,1723346582,2440,2440,2440,2440,0
|
|
20250312,195200,1723346582,2440,2440,2440,2440,0
|
|
20250312,195100,1723346582,2440,2440,2440,2440,0
|
|
20250312,195000,1723346582,2440,2440,2440,2440,0
|
|
20250312,194900,1723346582,2440,2440,2440,2440,0
|
|
20250312,194800,1723346582,2440,2440,2440,2440,0
|
|
20250312,194700,1723346582,2440,2440,2440,2440,0
|
|
20250312,194600,1723346582,2440,2440,2440,2440,0
|
|
20250312,194500,1723346582,2440,2440,2440,2440,0
|
|
20250312,194400,1723346582,2440,2440,2440,2440,0
|
|
20250312,194300,1723346582,2440,2440,2440,2440,0
|
|
20250312,194200,1723346582,2440,2440,2440,2440,0
|
|
20250312,194100,1723346582,2440,2440,2440,2440,0
|
|
20250312,194000,1723346582,2440,2440,2440,2440,0
|
|
20250312,193900,1723346582,2440,2440,2440,2440,0
|
|
20250312,193800,1723346582,2440,2440,2440,2440,0
|
|
20250312,193700,1723346582,2440,2440,2440,2440,0
|
|
20250312,193600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,193500,1723346582,2440,2440,2440,2440,0
|
|
20250312,193400,1723346582,2440,2440,2440,2440,0
|
|
20250312,193300,1723346582,2440,2440,2440,2440,0
|
|
20250312,193200,1723346582,2440,2440,2440,2440,0
|
|
20250312,193100,1723346582,2440,2440,2440,2440,0
|
|
20250312,193000,1723346582,2440,2440,2440,2440,0
|
|
20250312,192900,1723346582,2440,2440,2440,2440,0
|
|
20250312,192800,1723346582,2440,2440,2440,2440,0
|
|
20250312,192700,1723346582,2440,2440,2440,2440,0
|
|
20250312,192600,1723346582,2440,2440,2440,2440,0
|
|
20250312,192500,1723346582,2440,2440,2440,2440,0
|
|
20250312,192400,1723346582,2440,2440,2440,2440,0
|
|
20250312,192300,1723346582,2440,2440,2440,2440,0
|
|
20250312,192200,1723346582,2440,2440,2440,2440,0
|
|
20250312,192100,1723346582,2440,2440,2440,2440,0
|
|
20250312,192000,1723346582,2440,2440,2440,2440,0
|
|
20250312,191900,1723346582,2440,2440,2440,2440,0
|
|
20250312,191800,1723346582,2440,2440,2440,2440,0
|
|
20250312,191700,1723346582,2440,2440,2440,2440,0
|
|
20250312,191600,1723346582,2440,2440,2440,2440,0
|
|
20250312,191500,1723346582,2440,2440,2440,2440,0
|
|
20250312,191400,1723346582,2440,2440,2440,2440,0
|
|
20250312,191300,1723346582,2440,2440,2440,2440,0
|
|
20250312,191200,1723346582,2440,2440,2440,2440,0
|
|
20250312,191100,1723346582,2440,2440,2440,2440,0
|
|
20250312,191000,1723346582,2440,2440,2440,2440,0
|
|
20250312,190900,1723346582,2440,2440,2440,2440,0
|
|
20250312,190800,1723346582,2440,2440,2440,2440,0
|
|
20250312,190700,1723346582,2440,2440,2440,2440,0
|
|
20250312,190600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,190500,1723346582,2440,2440,2440,2440,0
|
|
20250312,190400,1723346582,2440,2440,2440,2440,0
|
|
20250312,190300,1723346582,2440,2440,2440,2440,0
|
|
20250312,190200,1723346582,2440,2440,2440,2440,0
|
|
20250312,190100,1723346582,2440,2440,2440,2440,0
|
|
20250312,190000,1723346582,2440,2440,2440,2440,0
|
|
20250312,185900,1723346582,2440,2440,2440,2440,0
|
|
20250312,185800,1723346582,2440,2440,2440,2440,0
|
|
20250312,185700,1723346582,2440,2440,2440,2440,0
|
|
20250312,185600,1723346582,2440,2440,2440,2440,0
|
|
20250312,185500,1723346582,2440,2440,2440,2440,0
|
|
20250312,185400,1723346582,2440,2440,2440,2440,0
|
|
20250312,185300,1723346582,2440,2440,2440,2440,0
|
|
20250312,185200,1723346582,2440,2440,2440,2440,0
|
|
20250312,185100,1723346582,2440,2440,2440,2440,0
|
|
20250312,185000,1723346582,2440,2440,2440,2440,0
|
|
20250312,184900,1723346582,2440,2440,2440,2440,0
|
|
20250312,184800,1723346582,2440,2440,2440,2440,0
|
|
20250312,184700,1723346582,2440,2440,2440,2440,0
|
|
20250312,184600,1723346582,2440,2440,2440,2440,0
|
|
20250312,184500,1723346582,2440,2440,2440,2440,0
|
|
20250312,184400,1723346582,2440,2440,2440,2440,0
|
|
20250312,184300,1723346582,2440,2440,2440,2440,0
|
|
20250312,184200,1723346582,2440,2440,2440,2440,0
|
|
20250312,184100,1723346582,2440,2440,2440,2440,0
|
|
20250312,184000,1723346582,2440,2440,2440,2440,0
|
|
20250312,183900,1723346582,2440,2440,2440,2440,0
|
|
20250312,183800,1723346582,2440,2440,2440,2440,0
|
|
20250312,183700,1723346582,2440,2440,2440,2440,0
|
|
20250312,183600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,183500,1723346582,2440,2440,2440,2440,0
|
|
20250312,183400,1723346582,2440,2440,2440,2440,0
|
|
20250312,183300,1723346582,2440,2440,2440,2440,0
|
|
20250312,183200,1723346582,2440,2440,2440,2440,0
|
|
20250312,183100,1723346582,2440,2440,2440,2440,0
|
|
20250312,183000,1723346582,2440,2440,2440,2440,0
|
|
20250312,182900,1723346582,2440,2440,2440,2440,0
|
|
20250312,182800,1723346582,2440,2440,2440,2440,0
|
|
20250312,182700,1723346582,2440,2440,2440,2440,0
|
|
20250312,182600,1723346582,2440,2440,2440,2440,0
|
|
20250312,182500,1723346582,2440,2440,2440,2440,0
|
|
20250312,182400,1723346582,2440,2440,2440,2440,0
|
|
20250312,182300,1723346582,2440,2440,2440,2440,0
|
|
20250312,182200,1723346582,2440,2440,2440,2440,0
|
|
20250312,182100,1723346582,2440,2440,2440,2440,0
|
|
20250312,182000,1723346582,2440,2440,2440,2440,0
|
|
20250312,181900,1723346582,2440,2440,2440,2440,0
|
|
20250312,181800,1723346582,2440,2440,2440,2440,0
|
|
20250312,181700,1723346582,2440,2440,2440,2440,0
|
|
20250312,181600,1723346582,2440,2440,2440,2440,0
|
|
20250312,181500,1723346582,2440,2440,2440,2440,0
|
|
20250312,181400,1723346582,2440,2440,2440,2440,0
|
|
20250312,181300,1723346582,2440,2440,2440,2440,0
|
|
20250312,181200,1723346582,2440,2440,2440,2440,0
|
|
20250312,181100,1723346582,2440,2440,2440,2440,0
|
|
20250312,181000,1723346582,2440,2440,2440,2440,0
|
|
20250312,180900,1723346582,2440,2440,2440,2440,0
|
|
20250312,180800,1723346582,2440,2440,2440,2440,0
|
|
20250312,180700,1723346582,2440,2440,2440,2440,0
|
|
20250312,180600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,180500,1723346582,2440,2440,2440,2440,0
|
|
20250312,180400,1723346582,2440,2440,2440,2440,0
|
|
20250312,180300,1723346582,2440,2440,2440,2440,0
|
|
20250312,180200,1723346582,2440,2440,2440,2440,0
|
|
20250312,180100,1723346582,2440,2440,2440,2440,0
|
|
20250312,180000,1723346582,2440,2440,2440,2440,0
|
|
20250312,175900,1723346582,2440,2440,2440,2440,0
|
|
20250312,175800,1723346582,2440,2440,2440,2440,0
|
|
20250312,175700,1723346582,2440,2440,2440,2440,0
|
|
20250312,175600,1723346582,2440,2440,2440,2440,0
|
|
20250312,175500,1723346582,2440,2440,2440,2440,0
|
|
20250312,175400,1723346582,2440,2440,2440,2440,0
|
|
20250312,175300,1723346582,2440,2440,2440,2440,0
|
|
20250312,175200,1723346582,2440,2440,2440,2440,0
|
|
20250312,175100,1723346582,2440,2440,2440,2440,0
|
|
20250312,175000,1723346582,2440,2440,2440,2440,0
|
|
20250312,174900,1723346582,2440,2440,2440,2440,0
|
|
20250312,174800,1723346582,2440,2440,2440,2440,0
|
|
20250312,174700,1723346582,2440,2440,2440,2440,0
|
|
20250312,174600,1723346582,2440,2440,2440,2440,0
|
|
20250312,174500,1723346582,2440,2440,2440,2440,0
|
|
20250312,174400,1723346582,2440,2440,2440,2440,0
|
|
20250312,174300,1723346582,2440,2440,2440,2440,0
|
|
20250312,174200,1723346582,2440,2440,2440,2440,0
|
|
20250312,174100,1723346582,2440,2440,2440,2440,0
|
|
20250312,174000,1723346582,2440,2440,2440,2440,0
|
|
20250312,173900,1723346582,2440,2440,2440,2440,0
|
|
20250312,173800,1723346582,2440,2440,2440,2440,0
|
|
20250312,173700,1723346582,2440,2440,2440,2440,0
|
|
20250312,173600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,173500,1723346582,2440,2440,2440,2440,0
|
|
20250312,173400,1723346582,2440,2440,2440,2440,0
|
|
20250312,173300,1723346582,2440,2440,2440,2440,0
|
|
20250312,173200,1723346582,2440,2440,2440,2440,0
|
|
20250312,173100,1723346582,2440,2440,2440,2440,0
|
|
20250312,173000,1723346582,2440,2440,2440,2440,0
|
|
20250312,172900,1723346582,2440,2440,2440,2440,0
|
|
20250312,172800,1723346582,2440,2440,2440,2440,0
|
|
20250312,172700,1723346582,2440,2440,2440,2440,0
|
|
20250312,172600,1723346582,2440,2440,2440,2440,0
|
|
20250312,172500,1723346582,2440,2440,2440,2440,0
|
|
20250312,172400,1723346582,2440,2440,2440,2440,0
|
|
20250312,172300,1723346582,2440,2440,2440,2440,0
|
|
20250312,172200,1723346582,2440,2440,2440,2440,0
|
|
20250312,172100,1723346582,2440,2440,2440,2440,0
|
|
20250312,172000,1723346582,2440,2440,2440,2440,0
|
|
20250312,171900,1723346582,2440,2440,2440,2440,0
|
|
20250312,171800,1723346582,2440,2440,2440,2440,0
|
|
20250312,171700,1723346582,2440,2440,2440,2440,0
|
|
20250312,171600,1723346582,2440,2440,2440,2440,0
|
|
20250312,171500,1723346582,2440,2440,2440,2440,0
|
|
20250312,171400,1723346582,2440,2440,2440,2440,0
|
|
20250312,171300,1723346582,2440,2440,2440,2440,0
|
|
20250312,171200,1723346582,2440,2440,2440,2440,0
|
|
20250312,171100,1723346582,2440,2440,2440,2440,0
|
|
20250312,171000,1723346582,2440,2440,2440,2440,0
|
|
20250312,170900,1723346582,2440,2440,2440,2440,0
|
|
20250312,170800,1723346582,2440,2440,2440,2440,0
|
|
20250312,170700,1723346582,2440,2440,2440,2440,0
|
|
20250312,170600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,170500,1723346582,2440,2440,2440,2440,0
|
|
20250312,170400,1723346582,2440,2440,2440,2440,0
|
|
20250312,170300,1723346582,2440,2440,2440,2440,0
|
|
20250312,170200,1723346582,2440,2440,2440,2440,0
|
|
20250312,170100,1723346582,2440,2440,2440,2440,0
|
|
20250312,170000,1723346582,2440,2440,2440,2440,0
|
|
20250312,165900,1723346582,2440,2440,2440,2440,0
|
|
20250312,165800,1723346582,2440,2440,2440,2440,0
|
|
20250312,165700,1723346582,2440,2440,2440,2440,0
|
|
20250312,165600,1723346582,2440,2440,2440,2440,0
|
|
20250312,165500,1723346582,2440,2440,2440,2440,0
|
|
20250312,165400,1723346582,2440,2440,2440,2440,0
|
|
20250312,165300,1723346582,2440,2440,2440,2440,0
|
|
20250312,165200,1723346582,2440,2440,2440,2440,0
|
|
20250312,165100,1723346582,2440,2440,2440,2440,0
|
|
20250312,165000,1723346582,2440,2440,2440,2440,0
|
|
20250312,164900,1723346582,2440,2440,2440,2440,0
|
|
20250312,164800,1723346582,2440,2440,2440,2440,0
|
|
20250312,164700,1723346582,2440,2440,2440,2440,0
|
|
20250312,164600,1723346582,2440,2440,2440,2440,0
|
|
20250312,164500,1723346582,2440,2440,2440,2440,0
|
|
20250312,164400,1723346582,2440,2440,2440,2440,0
|
|
20250312,164300,1723346582,2440,2440,2440,2440,0
|
|
20250312,164200,1723346582,2440,2440,2440,2440,0
|
|
20250312,164100,1723346582,2440,2440,2440,2440,0
|
|
20250312,164000,1723346582,2440,2440,2440,2440,0
|
|
20250312,163900,1723346582,2440,2440,2440,2440,0
|
|
20250312,163800,1723346582,2440,2440,2440,2440,0
|
|
20250312,163700,1723346582,2440,2440,2440,2440,0
|
|
20250312,163600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,163500,1723346582,2440,2440,2440,2440,0
|
|
20250312,163400,1723346582,2440,2440,2440,2440,0
|
|
20250312,163300,1723346582,2440,2440,2440,2440,0
|
|
20250312,163200,1723346582,2440,2440,2440,2440,0
|
|
20250312,163100,1723346582,2440,2440,2440,2440,0
|
|
20250312,163000,1723346582,2440,2440,2440,2440,0
|
|
20250312,162900,1723346582,2440,2440,2440,2440,0
|
|
20250312,162800,1723346582,2440,2440,2440,2440,0
|
|
20250312,162700,1723346582,2440,2440,2440,2440,0
|
|
20250312,162600,1723346582,2440,2440,2440,2440,0
|
|
20250312,162500,1723346582,2440,2440,2440,2440,0
|
|
20250312,162400,1723346582,2440,2440,2440,2440,0
|
|
20250312,162300,1723346582,2440,2440,2440,2440,0
|
|
20250312,162200,1723346582,2440,2440,2440,2440,0
|
|
20250312,162100,1723346582,2440,2440,2440,2440,0
|
|
20250312,162000,1723346582,2440,2440,2440,2440,0
|
|
20250312,161900,1723346582,2440,2440,2440,2440,0
|
|
20250312,161800,1723346582,2440,2440,2440,2440,0
|
|
20250312,161700,1723346582,2440,2440,2440,2440,0
|
|
20250312,161600,1723346582,2440,2440,2440,2440,0
|
|
20250312,161500,1723346582,2440,2440,2440,2440,0
|
|
20250312,161400,1723346582,2440,2440,2440,2440,0
|
|
20250312,161300,1723346582,2440,2440,2440,2440,0
|
|
20250312,161200,1723346582,2440,2440,2440,2440,0
|
|
20250312,161100,1723346582,2440,2440,2440,2440,0
|
|
20250312,161000,1723346582,2440,2440,2440,2440,0
|
|
20250312,160900,1723346582,2440,2440,2440,2440,0
|
|
20250312,160800,1723346582,2440,2440,2440,2440,0
|
|
20250312,160700,1723346582,2440,2440,2440,2440,0
|
|
20250312,160600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,160500,1723346582,2440,2440,2440,2440,0
|
|
20250312,160400,1723346582,2440,2440,2440,2440,0
|
|
20250312,160300,1723346582,2440,2440,2440,2440,0
|
|
20250312,160200,1723346582,2440,2440,2440,2440,0
|
|
20250312,160100,1723346582,2440,2440,2440,2440,0
|
|
20250312,160000,1723346582,2440,2440,2440,2440,0
|
|
20250312,155900,1723346582,2440,2440,2440,2440,0
|
|
20250312,155800,1723346582,2440,2440,2440,2440,0
|
|
20250312,155700,1723346582,2440,2440,2440,2440,0
|
|
20250312,155600,1723346582,2440,2440,2440,2440,0
|
|
20250312,155500,1723346582,2440,2440,2440,2440,0
|
|
20250312,155400,1723346582,2440,2440,2440,2440,0
|
|
20250312,155300,1723346582,2440,2440,2440,2440,0
|
|
20250312,155200,1723346582,2440,2440,2440,2440,0
|
|
20250312,155100,1723346582,2440,2440,2440,2440,0
|
|
20250312,155000,1723346582,2440,2440,2440,2440,0
|
|
20250312,154900,1723346582,2440,2440,2440,2440,0
|
|
20250312,154800,1723346582,2440,2440,2440,2440,0
|
|
20250312,154700,1723346582,2440,2440,2440,2440,0
|
|
20250312,154600,1723346582,2440,2440,2440,2440,0
|
|
20250312,154500,1723346582,2440,2440,2440,2440,0
|
|
20250312,154400,1723346582,2440,2440,2440,2440,0
|
|
20250312,154300,1723346582,2440,2440,2440,2440,0
|
|
20250312,154200,1723346582,2440,2440,2440,2440,0
|
|
20250312,154100,1723346582,2440,2440,2440,2440,0
|
|
20250312,154000,1723346582,2440,2440,2440,2440,0
|
|
20250312,153900,1723346582,2440,2440,2440,2440,0
|
|
20250312,153800,1723346582,2440,2440,2440,2440,0
|
|
20250312,153700,1723346582,2440,2440,2440,2440,0
|
|
20250312,153600,1723346582,2440,2440,2440,2440,18726
|
|
20250312,153500,1723346582,2440,2440,2440,2440,0
|
|
20250312,153400,1723346582,2440,2440,2440,2440,0
|
|
20250312,153300,1723346582,2440,2440,2440,2440,0
|
|
20250312,153200,1723346582,2440,2440,2440,2440,0
|
|
20250312,153100,1723346582,2440,2440,2440,2440,0
|
|
20250312,153000,1723346582,2440,2440,2440,2440,18726
|
|
20250312,152900,1677655142,2445,2445,2445,2445,0
|
|
20250312,152800,1677655142,2445,2445,2445,2445,0
|
|
20250312,152700,1677655142,2445,2445,2445,2445,0
|
|
20250312,152600,1677655142,2445,2445,2445,2445,0
|
|
20250312,152500,1677655142,2445,2445,2445,2445,0
|
|
20250312,152400,1677655142,2445,2445,2445,2445,0
|
|
20250312,152300,1677655142,2445,2445,2445,2445,0
|
|
20250312,152200,1677655142,2445,2445,2445,2445,0
|
|
20250312,152100,1677655142,2445,2445,2445,2445,0
|
|
20250312,152000,1677655142,2445,2445,2445,2445,0
|
|
20250312,151900,1677655142,2445,2440,2445,2440,1484
|
|
20250312,151800,1674028162,2445,2440,2445,2440,1286
|
|
20250312,151700,1670888518,2440,2440,2442,2440,1549
|
|
20250312,151600,1667106254,2440,2440,2442,2440,14690
|
|
20250312,151500,1631259134,2442,2440,2442,2440,1734
|
|
20250312,151400,1627027756,2442,2442,2442,2442,600
|
|
20250312,151300,1625562556,2442,2445,2447,2442,10812
|
|
20250312,151200,1599127316,2447,2445,2447,2445,501
|
|
20250312,151100,1597902369,2445,2447,2447,2445,428
|
|
20250312,151000,1596855903,2447,2445,2450,2445,758
|
|
20250312,150900,1595002183,2450,2450,2450,2445,602
|
|
20250312,150800,1593527303,2445,2450,2450,2445,237
|
|
20250312,150700,1592947668,2450,2450,2450,2450,1
|
|
20250312,150600,1592945218,2445,2450,2450,2445,100
|
|
20250312,150500,1592700698,2450,2450,2455,2450,1062
|
|
20250312,150400,1590097648,2450,2450,2450,2450,51
|
|
20250312,150300,1589972698,2450,2445,2450,2445,728
|
|
20250312,150200,1588190453,2450,2445,2450,2445,1142
|
|
20250312,150100,1585397698,2455,2452,2455,2445,394
|
|
20250312,150000,1584433851,2455,2455,2455,2455,0
|
|
20250312,145900,1584433851,2455,2450,2455,2450,7878
|
|
20250312,145800,1565132746,2450,2450,2450,2445,461
|
|
20250312,145700,1564004756,2450,2450,2450,2450,20
|
|
20250312,145600,1563955756,2450,2450,2450,2450,0
|
|
20250312,145500,1563955756,2450,2450,2450,2450,24
|
|
20250312,145400,1563896956,2450,2445,2450,2445,3048
|
|
20250312,145300,1556444591,2450,2450,2450,2450,0
|
|
20250312,145200,1556444591,2450,2455,2455,2445,1688
|
|
20250312,145100,1552317246,2450,2455,2455,2450,367
|
|
20250312,145000,1551418086,2455,2450,2455,2450,4050
|
|
20250312,144900,1541495481,2450,2450,2450,2450,1
|
|
20250312,144800,1541493031,2445,2445,2445,2445,1009
|
|
20250312,144700,1539026026,2450,2440,2450,2440,13
|
|
20250312,144600,1538994266,2440,2440,2440,2440,117
|
|
20250312,144500,1538708786,2450,2450,2450,2440,701
|
|
20250312,144400,1536992136,2440,2450,2450,2440,8529
|
|
20250312,144300,1516169786,2450,2450,2450,2450,105
|
|
20250312,144200,1515912536,2450,2450,2450,2450,17
|
|
20250312,144100,1515870886,2450,2450,2450,2450,1611
|
|
20250312,144000,1511923936,2445,2445,2445,2445,300
|
|
20250312,143900,1511190436,2450,2440,2450,2440,2739
|
|
20250312,143800,1504503426,2445,2445,2450,2445,4550
|
|
20250312,143700,1493378666,2450,2450,2450,2450,1
|
|
20250312,143600,1493376216,2445,2450,2450,2445,873
|
|
20250312,143500,1491240716,2450,2450,2450,2450,1
|
|
20250312,143400,1491238266,2450,2450,2450,2445,1596
|
|
20250312,143300,1487328562,2450,2450,2450,2450,327
|
|
20250312,143200,1486527412,2455,2455,2455,2455,3
|
|
20250312,143100,1486520047,2455,2450,2455,2445,2434
|
|
20250312,143000,1480557382,2450,2445,2450,2445,2158
|
|
20250312,142900,1475280917,2445,2450,2450,2445,172
|
|
20250312,142800,1474859627,2450,2455,2455,2445,3427
|
|
20250312,142700,1466472307,2455,2455,2455,2455,1229
|
|
20250312,142600,1463455112,2455,2455,2455,2455,388
|
|
20250312,142500,1462502572,2450,2460,2460,2450,4078
|
|
20250312,142400,1452472252,2460,2460,2460,2450,3154
|
|
20250312,142300,1444743832,2460,2455,2460,2450,759
|
|
20250312,142200,1442883712,2460,2460,2460,2460,180
|
|
20250312,142100,1442440912,2460,2460,2460,2460,31
|
|
20250312,142000,1442364652,2460,2460,2460,2460,0
|
|
20250312,141900,1442364652,2460,2450,2460,2450,101
|
|
20250312,141800,1442117192,2450,2460,2460,2450,62
|
|
20250312,141700,1441965277,2460,2460,2460,2460,4002
|
|
20250312,141600,1432120357,2460,2460,2460,2460,15
|
|
20250312,141500,1432083457,2460,2460,2460,2460,50
|
|
20250312,141400,1431960457,2460,2450,2460,2450,868
|
|
20250312,141300,1429828727,2455,2455,2455,2455,0
|
|
20250312,141200,1429828727,2455,2455,2455,2455,20
|
|
20250312,141100,1429779627,2455,2455,2455,2455,831
|
|
20250312,141000,1427739522,2460,2455,2460,2455,6166
|
|
20250312,140900,1412601987,2455,2450,2455,2450,5666
|
|
20250312,140800,1398695162,2455,2455,2455,2455,800
|
|
20250312,140700,1396731162,2455,2450,2455,2450,62
|
|
20250312,140600,1396579257,2450,2450,2455,2450,113
|
|
20250312,140500,1396302402,2450,2445,2450,2445,93
|
|
20250312,140400,1396074617,2450,2455,2455,2450,793
|
|
20250312,140300,1394131717,2455,2460,2460,2455,127
|
|
20250312,140200,1393819317,2460,2460,2460,2460,5
|
|
20250312,140100,1393807017,2460,2450,2460,2450,414
|
|
20250312,140000,1392788677,2460,2460,2460,2460,380
|
|
20250312,135900,1391853877,2455,2455,2455,2455,6623
|
|
20250312,135800,1375594412,2450,2455,2455,2450,3341
|
|
20250312,135700,1367408757,2455,2455,2455,2455,2475
|
|
20250312,135600,1361332632,2455,2455,2455,2455,0
|
|
20250312,135500,1361332632,2455,2455,2455,2452,226
|
|
20250312,135400,1360778102,2455,2450,2455,2450,12545
|
|
20250312,135300,1330042847,2450,2435,2450,2435,5543
|
|
20250312,135200,1316505877,2440,2440,2440,2440,20
|
|
20250312,135100,1316457077,2440,2445,2445,2440,11002
|
|
20250312,135000,1289612187,2445,2440,2445,2440,1304
|
|
20250312,134900,1286430377,2445,2445,2445,2445,9
|
|
20250312,134800,1286408372,2445,2440,2445,2440,186
|
|
20250312,134700,1285954522,2445,2445,2445,2440,2492
|
|
20250312,134600,1279871582,2445,2445,2445,2445,602
|
|
20250312,134500,1278399692,2445,2440,2445,2440,1952
|
|
20250312,134400,1273627132,2440,2440,2440,2440,2682
|
|
20250312,134300,1267083052,2450,2445,2450,2440,487
|
|
20250312,134200,1265894342,2450,2445,2450,2445,5844
|
|
20250312,134100,1251605757,2445,2445,2445,2445,8917
|
|
20250312,134000,1229803692,2450,2450,2450,2450,133
|
|
20250312,133900,1229477842,2450,2450,2450,2450,0
|
|
20250312,133800,1229477842,2450,2450,2450,2445,853
|
|
20250312,133700,1227387997,2445,2445,2450,2445,52
|
|
20250312,133600,1227260847,2450,2450,2450,2450,2
|
|
20250312,133500,1227255947,2450,2450,2450,2450,387
|
|
20250312,133400,1226307797,2450,2445,2450,2445,437
|
|
20250312,133300,1225239327,2445,2445,2450,2445,2192
|
|
20250312,133200,1219879382,2450,2450,2450,2450,49
|
|
20250312,133100,1219759332,2450,2450,2450,2450,11
|
|
20250312,133000,1219732382,2450,2450,2450,2450,800
|
|
20250312,132900,1217772382,2450,2445,2450,2445,1337
|
|
20250312,132800,1214497147,2450,2450,2450,2440,4192
|
|
20250312,132700,1204259877,2445,2450,2450,2445,11200
|
|
20250312,132600,1176874877,2450,2450,2450,2450,6483
|
|
20250312,132500,1160991527,2450,2450,2450,2450,5834
|
|
20250312,132400,1146698227,2450,2450,2450,2450,168
|
|
20250312,132300,1146286627,2450,2450,2450,2450,375
|
|
20250312,132200,1145367877,2450,2452,2452,2450,4850
|
|
20250312,132100,1133485061,2450,2450,2450,2450,3153
|
|
20250312,132000,1125760211,2450,2450,2452,2447,2582
|
|
20250312,131900,1119434906,2450,2450,2450,2450,500
|
|
20250312,131800,1118209906,2450,2450,2450,2450,1411
|
|
20250312,131700,1114752956,2450,2450,2450,2450,505
|
|
20250312,131600,1113515706,2450,2450,2450,2450,510
|
|
20250312,131500,1112266206,2450,2450,2450,2450,2
|
|
20250312,131400,1112261306,2445,2445,2445,2445,0
|
|
20250312,131300,1112261306,2445,2445,2445,2445,0
|
|
20250312,131200,1112261306,2445,2450,2450,2445,4
|
|
20250312,131100,1112251519,2450,2450,2450,2450,0
|
|
20250312,131000,1112251519,2450,2450,2450,2450,0
|
|
20250312,130900,1112251519,2450,2450,2450,2450,5
|
|
20250312,130800,1112239269,2450,2455,2455,2450,3220
|
|
20250312,130700,1104350219,2455,2455,2455,2455,2
|
|
20250312,130600,1104345309,2455,2455,2455,2450,10061
|
|
20250312,130500,1079695804,2450,2455,2455,2450,1483
|
|
20250312,130400,1076057539,2455,2455,2455,2455,24
|
|
20250312,130300,1075998619,2455,2455,2455,2455,10
|
|
20250312,130200,1075974069,2455,2450,2455,2450,89
|
|
20250312,130100,1075755959,2450,2452,2455,2450,2502
|
|
20250312,130000,1069626052,2455,2455,2455,2455,1
|
|
20250312,125900,1069623597,2455,2455,2455,2455,0
|
|
20250312,125800,1069623597,2455,2455,2455,2455,0
|
|
20250312,125700,1069623597,2455,2455,2455,2455,10
|
|
20250312,125600,1069599047,2455,2455,2455,2455,80
|
|
20250312,125500,1069402647,2455,2455,2455,2455,10
|
|
20250312,125400,1069378097,2455,2455,2455,2455,500
|
|
20250312,125300,1068150597,2460,2455,2460,2455,1014
|
|
20250312,125200,1065661177,2455,2455,2455,2455,95
|
|
20250312,125100,1065427952,2455,2460,2460,2455,6295
|
|
20250312,125000,1049973227,2460,2460,2460,2460,90
|
|
20250312,124900,1049751827,2460,2460,2460,2460,0
|
|
20250312,124800,1049751827,2460,2460,2460,2460,12
|
|
20250312,124700,1049722307,2460,2460,2460,2460,0
|
|
20250312,124600,1049722307,2460,2460,2460,2460,251
|
|
20250312,124500,1049104847,2460,2460,2460,2460,113
|
|
20250312,124400,1048826867,2460,2455,2460,2455,5946
|
|
20250312,124300,1034199757,2460,2460,2460,2460,1854
|
|
20250312,124200,1029638917,2460,2460,2460,2460,13
|
|
20250312,124100,1029606937,2460,2460,2460,2460,0
|
|
20250312,124000,1029606937,2460,2460,2460,2460,583
|
|
20250312,123900,1028172757,2460,2460,2460,2460,1134
|
|
20250312,123800,1025383117,2455,2455,2455,2455,1051
|
|
20250312,123700,1022802912,2455,2455,2460,2455,3161
|
|
20250312,123600,1015042532,2460,2460,2460,2460,6
|
|
20250312,123500,1015027772,2460,2460,2460,2460,0
|
|
20250312,123400,1015027772,2460,2460,2460,2460,0
|
|
20250312,123300,1015027772,2460,2460,2460,2460,121
|
|
20250312,123200,1014730112,2460,2460,2460,2460,10
|
|
20250312,123100,1014705512,2460,2460,2460,2460,50
|
|
20250312,123000,1014582512,2450,2450,2450,2450,0
|
|
20250312,122900,1014582512,2450,2455,2460,2450,4369
|
|
20250312,122800,1003875852,2455,2455,2455,2455,828
|
|
20250312,122700,1001843112,2455,2455,2455,2455,3244
|
|
20250312,122600,993879092,2455,2460,2460,2455,5330
|
|
20250312,122500,980767407,2460,2460,2460,2460,122
|
|
20250312,122400,980467287,2460,2455,2460,2455,539
|
|
20250312,122300,979144037,2455,2455,2455,2455,210
|
|
20250312,122200,978628487,2455,2455,2455,2450,1853
|
|
20250312,122100,974080667,2455,2455,2455,2455,102
|
|
20250312,122000,973830257,2455,2455,2455,2455,8
|
|
20250312,121900,973810617,2450,2455,2455,2450,1328
|
|
20250312,121800,970550382,2455,2455,2455,2455,2554
|
|
20250312,121700,964280312,2455,2455,2455,2455,163
|
|
20250312,121600,963880147,2450,2455,2455,2450,158
|
|
20250312,121500,963492547,2455,2450,2455,2450,210
|
|
20250312,121400,962977997,2455,2455,2455,2455,65
|
|
20250312,121300,962818422,2455,2455,2455,2455,244
|
|
20250312,121200,962219402,2455,2455,2455,2455,5186
|
|
20250312,121100,949487772,2460,2460,2460,2460,0
|
|
20250312,121000,949487772,2460,2460,2460,2460,100
|
|
20250312,120900,949241772,2460,2460,2460,2460,76
|
|
20250312,120800,949054812,2460,2460,2460,2455,258
|
|
20250312,120700,948420722,2460,2460,2460,2460,50
|
|
20250312,120600,948297722,2460,2460,2460,2460,3
|
|
20250312,120500,948290342,2460,2460,2460,2460,34
|
|
20250312,120400,948206702,2460,2460,2460,2455,2661
|
|
20250312,120300,941673867,2460,2460,2460,2460,0
|
|
20250312,120200,941673867,2460,2450,2460,2450,275
|
|
20250312,120100,940999367,2450,2455,2455,2450,11080
|
|
20250312,120000,913797972,2455,2455,2455,2455,50
|
|
20250312,115900,913675222,2460,2460,2460,2460,190
|
|
20250312,115800,913207822,2455,2455,2455,2455,381
|
|
20250312,115700,912272467,2455,2460,2460,2455,1404
|
|
20250312,115600,908820070,2460,2460,2460,2460,49
|
|
20250312,115500,908699530,2460,2460,2460,2460,1
|
|
20250312,115400,908697070,2460,2460,2460,2460,350
|
|
20250312,115300,907836070,2460,2460,2460,2460,93
|
|
20250312,115200,907607290,2460,2460,2460,2460,1
|
|
20250312,115100,907604830,2460,2460,2460,2460,3
|
|
20250312,115000,907597450,2460,2460,2460,2460,11
|
|
20250312,114900,907570390,2460,2460,2460,2460,0
|
|
20250312,114800,907570390,2460,2460,2460,2460,77
|
|
20250312,114700,907380970,2460,2460,2460,2460,0
|
|
20250312,114600,907380970,2460,2460,2460,2460,303
|
|
20250312,114500,906635590,2460,2460,2460,2460,0
|
|
20250312,114400,906635590,2460,2460,2460,2460,841
|
|
20250312,114300,904566730,2465,2465,2465,2465,1
|
|
20250312,114200,904564265,2455,2460,2460,2455,2033
|
|
20250312,114100,899563090,2460,2460,2460,2460,3207
|
|
20250312,114000,891673870,2460,2460,2460,2460,86
|
|
20250312,113900,891462310,2460,2455,2460,2455,20
|
|
20250312,113800,891413160,2460,2460,2460,2460,28
|
|
20250312,113700,891344280,2460,2460,2460,2460,13
|
|
20250312,113600,891312300,2455,2460,2460,2455,7753
|
|
20250312,113500,872239925,2465,2465,2465,2465,643
|
|
20250312,113400,870654930,2465,2470,2470,2465,14
|
|
20250312,113300,870620370,2470,2470,2470,2470,3
|
|
20250312,113200,870612960,2465,2465,2465,2465,0
|
|
20250312,113100,870612960,2465,2465,2465,2465,144
|
|
20250312,113000,870258000,2465,2465,2465,2465,0
|
|
20250312,112900,870258000,2465,2465,2465,2465,2110
|
|
20250312,112800,865056850,2470,2470,2470,2470,0
|
|
20250312,112700,865056850,2470,2470,2470,2470,0
|
|
20250312,112600,865056850,2470,2470,2470,2470,51
|
|
20250312,112500,864930880,2470,2465,2470,2465,812
|
|
20250312,112400,862927740,2470,2470,2470,2470,100
|
|
20250312,112300,862680740,2470,2470,2470,2470,110
|
|
20250312,112200,862409040,2470,2465,2470,2465,130
|
|
20250312,112100,862088440,2465,2465,2470,2465,813
|
|
20250312,112000,860084095,2465,2470,2470,2465,3127
|
|
20250312,111900,852369035,2470,2470,2470,2470,85
|
|
20250312,111800,852159085,2465,2465,2465,2465,6
|
|
20250312,111700,852144295,2465,2465,2465,2465,15
|
|
20250312,111600,852107320,2465,2465,2465,2465,601
|
|
20250312,111500,850625855,2465,2465,2465,2465,1035
|
|
20250312,111400,848074580,2470,2465,2470,2465,10406
|
|
20250312,111300,822423730,2460,2462,2462,2460,330
|
|
20250312,111200,821611532,2465,2465,2465,2465,155
|
|
20250312,111100,821229457,2465,2460,2465,2460,2700
|
|
20250312,111000,814577457,2460,2460,2460,2460,299
|
|
20250312,110900,813841917,2460,2460,2460,2460,2000
|
|
20250312,110800,808921917,2460,2460,2460,2460,0
|
|
20250312,110700,808921917,2460,2460,2460,2460,417
|
|
20250312,110600,807896097,2460,2462,2462,2460,164
|
|
20250312,110500,807492561,2462,2465,2465,2462,455
|
|
20250312,110400,806370992,2465,2465,2465,2465,13
|
|
20250312,110300,806338947,2465,2465,2465,2465,0
|
|
20250312,110200,806338947,2465,2465,2465,2465,5
|
|
20250312,110100,806326622,2465,2465,2465,2465,1
|
|
20250312,110000,806324157,2465,2465,2465,2465,0
|
|
20250312,105900,806324157,2465,2460,2465,2460,13615
|
|
20250312,105800,772831092,2460,2460,2460,2460,10000
|
|
20250312,105700,748231092,2460,2465,2465,2460,101
|
|
20250312,105600,747982132,2465,2465,2465,2465,97
|
|
20250312,105500,747743027,2465,2465,2465,2465,9
|
|
20250312,105400,747720842,2465,2465,2465,2460,84
|
|
20250312,105300,747514152,2460,2460,2460,2460,120
|
|
20250312,105200,747218952,2460,2460,2460,2460,0
|
|
20250312,105100,747218952,2460,2460,2460,2460,0
|
|
20250312,105000,747218952,2460,2465,2465,2460,104
|
|
20250312,104900,746963102,2460,2460,2460,2460,1059
|
|
20250312,104800,744357962,2460,2460,2460,2460,1037
|
|
20250312,104700,741806942,2460,2460,2460,2460,3600
|
|
20250312,104600,732950942,2465,2465,2465,2465,1003
|
|
20250312,104500,730478547,2465,2465,2465,2465,5
|
|
20250312,104400,730466222,2460,2460,2460,2460,900
|
|
20250312,104300,728252222,2460,2460,2460,2460,200
|
|
20250312,104200,727760222,2460,2460,2465,2460,708
|
|
20250312,104100,726015022,2460,2460,2460,2460,0
|
|
20250312,104000,726015022,2460,2460,2460,2460,160
|
|
20250312,103900,725621422,2460,2460,2460,2460,0
|
|
20250312,103800,725621422,2460,2460,2460,2460,390
|
|
20250312,103700,724662022,2465,2460,2465,2460,75
|
|
20250312,103600,724477267,2460,2460,2460,2460,474
|
|
20250312,103500,723311227,2465,2465,2465,2465,0
|
|
20250312,103400,723311227,2465,2460,2465,2460,520
|
|
20250312,103300,722030927,2460,2460,2460,2460,833
|
|
20250312,103200,719981747,2460,2460,2460,2460,2265
|
|
20250312,103100,714409847,2457,2457,2457,2457,1
|
|
20250312,103000,714407390,2457,2460,2460,2457,917
|
|
20250312,102900,712151585,2460,2460,2462,2460,1144
|
|
20250312,102800,709337325,2460,2465,2465,2460,2667
|
|
20250312,102700,702771505,2465,2460,2465,2460,1324
|
|
20250312,102600,699514450,2465,2460,2465,2460,2012
|
|
20250312,102500,694564875,2460,2460,2465,2460,601
|
|
20250312,102400,693086410,2460,2460,2460,2460,0
|
|
20250312,102300,693086410,2460,2460,2465,2460,701
|
|
20250312,102200,691361945,2460,2460,2460,2460,2293
|
|
20250312,102100,685721165,2465,2465,2465,2465,50
|
|
20250312,102000,685597915,2465,2465,2465,2465,10
|
|
20250312,101900,685573265,2465,2465,2465,2465,0
|
|
20250312,101800,685573265,2465,2465,2465,2465,215
|
|
20250312,101700,685043290,2465,2470,2470,2460,1599
|
|
20250312,101600,681101840,2470,2470,2470,2465,1318
|
|
20250312,101500,677852875,2470,2470,2470,2470,211
|
|
20250312,101400,677331705,2470,2465,2470,2465,2153
|
|
20250312,101300,672024550,2465,2465,2465,2460,1631
|
|
20250312,101200,668012265,2460,2460,2460,2460,431
|
|
20250312,101100,666952005,2465,2465,2465,2465,423
|
|
20250312,101000,665909310,2465,2470,2470,2465,120
|
|
20250312,100900,665613105,2470,2470,2470,2470,232
|
|
20250312,100800,665040065,2470,2470,2470,2470,137
|
|
20250312,100700,664701675,2470,2470,2470,2465,213
|
|
20250312,100600,664175685,2460,2470,2470,2460,10
|
|
20250312,100500,664150995,2470,2470,2470,2470,81
|
|
20250312,100400,663950925,2470,2470,2470,2470,17
|
|
20250312,100300,663908935,2465,2470,2470,2465,3589
|
|
20250312,100200,655058490,2470,2470,2470,2470,1521
|
|
20250312,100100,651301620,2475,2470,2475,2470,645
|
|
20250312,100000,649708095,2470,2465,2470,2465,1778
|
|
20250312,095900,645322800,2465,2465,2465,2465,0
|
|
20250312,095800,645322800,2465,2465,2465,2465,1185
|
|
20250312,095700,642401775,2470,2470,2470,2470,873
|
|
20250312,095600,640245465,2470,2470,2470,2470,1095
|
|
20250312,095500,637540815,2470,2465,2470,2465,675
|
|
20250312,095400,635876565,2465,2470,2470,2465,1524
|
|
20250312,095300,632119855,2470,2470,2470,2470,13
|
|
20250312,095200,632087745,2470,2470,2470,2470,0
|
|
20250312,095100,632087745,2470,2470,2470,2470,134
|
|
20250312,095000,631756765,2470,2470,2470,2470,220
|
|
20250312,094900,631213365,2467,2465,2467,2465,1910
|
|
20250312,094800,626505195,2465,2470,2470,2465,1676
|
|
20250312,094700,622370475,2470,2470,2475,2470,4626
|
|
20250312,094600,610938725,2475,2475,2475,2475,118
|
|
20250312,094500,610646675,2475,2475,2480,2475,2241
|
|
20250312,094400,605099685,2475,2475,2475,2475,670
|
|
20250312,094300,603441435,2475,2475,2480,2470,7763
|
|
20250312,094200,584231740,2470,2465,2470,2465,305
|
|
20250312,094100,583479170,2465,2465,2470,2465,2121
|
|
20250312,094000,578248335,2465,2465,2470,2465,3577
|
|
20250312,093900,569430030,2470,2475,2475,2470,8881
|
|
20250312,093800,547485290,2475,2480,2480,2470,12350
|
|
20250312,093700,516906005,2480,2480,2480,2475,638
|
|
20250312,093600,515323780,2480,2480,2480,2475,7313
|
|
20250312,093500,497190168,2480,2475,2480,2475,6739
|
|
20250312,093400,480487240,2475,2475,2480,2472,9476
|
|
20250312,093300,457026612,2475,2470,2475,2470,14808
|
|
20250312,093200,420443647,2467,2465,2467,2465,11994
|
|
20250312,093100,390877431,2465,2465,2465,2462,63
|
|
20250312,093000,390722304,2465,2462,2465,2460,435
|
|
20250312,092900,389651189,2460,2452,2465,2452,14499
|
|
20250312,092800,354010599,2455,2450,2455,2450,2181
|
|
20250312,092700,348664254,2440,2445,2445,2440,5149
|
|
20250312,092600,336077702,2447,2447,2447,2447,120
|
|
20250312,092500,335784062,2447,2447,2447,2445,2674
|
|
20250312,092400,329244924,2447,2447,2447,2447,821
|
|
20250312,092300,327235937,2447,2445,2447,2445,1033
|
|
20250312,092200,324710002,2445,2447,2447,2445,2101
|
|
20250312,092100,319572853,2447,2450,2450,2447,60
|
|
20250312,092000,319425859,2450,2450,2450,2445,102
|
|
20250312,091900,319176459,2450,2450,2450,2450,2721
|
|
20250312,091800,312510009,2450,2442,2450,2440,21024
|
|
20250312,091700,261041807,2442,2445,2450,2442,17428
|
|
20250312,091600,218414205,2450,2450,2450,2445,5627
|
|
20250312,091500,204653350,2445,2440,2445,2440,6300
|
|
20250312,091400,189274850,2440,2440,2440,2440,558
|
|
20250312,091300,187913330,2440,2445,2445,2440,526
|
|
20250312,091200,186627290,2440,2440,2440,2440,137
|
|
20250312,091100,186293010,2440,2440,2450,2440,277
|
|
20250312,091000,185616930,2450,2450,2450,2450,1471
|
|
20250312,090900,182012980,2435,2440,2445,2435,4697
|
|
20250312,090800,170535015,2440,2440,2440,2440,1803
|
|
20250312,090700,166135695,2445,2445,2445,2440,7189
|
|
20250312,090600,148562090,2440,2445,2445,2440,757
|
|
20250312,090500,146711845,2445,2430,2445,2430,23192
|
|
20250312,090400,90283440,2425,2425,2425,2420,9486
|
|
20250312,090300,67289885,2430,2430,2430,2425,12819
|
|
20250312,090200,36203255,2430,2435,2435,2430,10432
|
|
20250312,090100,10853445,2435,2435,2435,2435,2437
|
|
20250312,090000,4919350,2450,2430,2450,2430,2021
|