669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,200600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,200500,1628053880,2380,2380,2380,2380,0
|
|
20250317,200400,1628053880,2380,2380,2380,2380,0
|
|
20250317,200300,1628053880,2380,2380,2380,2380,0
|
|
20250317,200200,1628053880,2380,2380,2380,2380,0
|
|
20250317,200100,1628053880,2380,2380,2380,2380,0
|
|
20250317,200000,1628053880,2380,2380,2380,2380,0
|
|
20250317,195900,1628053880,2380,2380,2380,2380,0
|
|
20250317,195800,1628053880,2380,2380,2380,2380,0
|
|
20250317,195700,1628053880,2380,2380,2380,2380,0
|
|
20250317,195600,1628053880,2380,2380,2380,2380,0
|
|
20250317,195500,1628053880,2380,2380,2380,2380,0
|
|
20250317,195400,1628053880,2380,2380,2380,2380,0
|
|
20250317,195300,1628053880,2380,2380,2380,2380,0
|
|
20250317,195200,1628053880,2380,2380,2380,2380,0
|
|
20250317,195100,1628053880,2380,2380,2380,2380,0
|
|
20250317,195000,1628053880,2380,2380,2380,2380,0
|
|
20250317,194900,1628053880,2380,2380,2380,2380,0
|
|
20250317,194800,1628053880,2380,2380,2380,2380,0
|
|
20250317,194700,1628053880,2380,2380,2380,2380,0
|
|
20250317,194600,1628053880,2380,2380,2380,2380,0
|
|
20250317,194500,1628053880,2380,2380,2380,2380,0
|
|
20250317,194400,1628053880,2380,2380,2380,2380,0
|
|
20250317,194300,1628053880,2380,2380,2380,2380,0
|
|
20250317,194200,1628053880,2380,2380,2380,2380,0
|
|
20250317,194100,1628053880,2380,2380,2380,2380,0
|
|
20250317,194000,1628053880,2380,2380,2380,2380,0
|
|
20250317,193900,1628053880,2380,2380,2380,2380,0
|
|
20250317,193800,1628053880,2380,2380,2380,2380,0
|
|
20250317,193700,1628053880,2380,2380,2380,2380,0
|
|
20250317,193600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,193500,1628053880,2380,2380,2380,2380,0
|
|
20250317,193400,1628053880,2380,2380,2380,2380,0
|
|
20250317,193300,1628053880,2380,2380,2380,2380,0
|
|
20250317,193200,1628053880,2380,2380,2380,2380,0
|
|
20250317,193100,1628053880,2380,2380,2380,2380,0
|
|
20250317,193000,1628053880,2380,2380,2380,2380,0
|
|
20250317,192900,1628053880,2380,2380,2380,2380,0
|
|
20250317,192800,1628053880,2380,2380,2380,2380,0
|
|
20250317,192700,1628053880,2380,2380,2380,2380,0
|
|
20250317,192600,1628053880,2380,2380,2380,2380,0
|
|
20250317,192500,1628053880,2380,2380,2380,2380,0
|
|
20250317,192400,1628053880,2380,2380,2380,2380,0
|
|
20250317,192300,1628053880,2380,2380,2380,2380,0
|
|
20250317,192200,1628053880,2380,2380,2380,2380,0
|
|
20250317,192100,1628053880,2380,2380,2380,2380,0
|
|
20250317,192000,1628053880,2380,2380,2380,2380,0
|
|
20250317,191900,1628053880,2380,2380,2380,2380,0
|
|
20250317,191800,1628053880,2380,2380,2380,2380,0
|
|
20250317,191700,1628053880,2380,2380,2380,2380,0
|
|
20250317,191600,1628053880,2380,2380,2380,2380,0
|
|
20250317,191500,1628053880,2380,2380,2380,2380,0
|
|
20250317,191400,1628053880,2380,2380,2380,2380,0
|
|
20250317,191300,1628053880,2380,2380,2380,2380,0
|
|
20250317,191200,1628053880,2380,2380,2380,2380,0
|
|
20250317,191100,1628053880,2380,2380,2380,2380,0
|
|
20250317,191000,1628053880,2380,2380,2380,2380,0
|
|
20250317,190900,1628053880,2380,2380,2380,2380,0
|
|
20250317,190800,1628053880,2380,2380,2380,2380,0
|
|
20250317,190700,1628053880,2380,2380,2380,2380,0
|
|
20250317,190600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,190500,1628053880,2380,2380,2380,2380,0
|
|
20250317,190400,1628053880,2380,2380,2380,2380,0
|
|
20250317,190300,1628053880,2380,2380,2380,2380,0
|
|
20250317,190200,1628053880,2380,2380,2380,2380,0
|
|
20250317,190100,1628053880,2380,2380,2380,2380,0
|
|
20250317,190000,1628053880,2380,2380,2380,2380,0
|
|
20250317,185900,1628053880,2380,2380,2380,2380,0
|
|
20250317,185800,1628053880,2380,2380,2380,2380,0
|
|
20250317,185700,1628053880,2380,2380,2380,2380,0
|
|
20250317,185600,1628053880,2380,2380,2380,2380,0
|
|
20250317,185500,1628053880,2380,2380,2380,2380,0
|
|
20250317,185400,1628053880,2380,2380,2380,2380,0
|
|
20250317,185300,1628053880,2380,2380,2380,2380,0
|
|
20250317,185200,1628053880,2380,2380,2380,2380,0
|
|
20250317,185100,1628053880,2380,2380,2380,2380,0
|
|
20250317,185000,1628053880,2380,2380,2380,2380,0
|
|
20250317,184900,1628053880,2380,2380,2380,2380,0
|
|
20250317,184800,1628053880,2380,2380,2380,2380,0
|
|
20250317,184700,1628053880,2380,2380,2380,2380,0
|
|
20250317,184600,1628053880,2380,2380,2380,2380,0
|
|
20250317,184500,1628053880,2380,2380,2380,2380,0
|
|
20250317,184400,1628053880,2380,2380,2380,2380,0
|
|
20250317,184300,1628053880,2380,2380,2380,2380,0
|
|
20250317,184200,1628053880,2380,2380,2380,2380,0
|
|
20250317,184100,1628053880,2380,2380,2380,2380,0
|
|
20250317,184000,1628053880,2380,2380,2380,2380,0
|
|
20250317,183900,1628053880,2380,2380,2380,2380,0
|
|
20250317,183800,1628053880,2380,2380,2380,2380,0
|
|
20250317,183700,1628053880,2380,2380,2380,2380,0
|
|
20250317,183600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,183500,1628053880,2380,2380,2380,2380,0
|
|
20250317,183400,1628053880,2380,2380,2380,2380,0
|
|
20250317,183300,1628053880,2380,2380,2380,2380,0
|
|
20250317,183200,1628053880,2380,2380,2380,2380,0
|
|
20250317,183100,1628053880,2380,2380,2380,2380,0
|
|
20250317,183000,1628053880,2380,2380,2380,2380,0
|
|
20250317,182900,1628053880,2380,2380,2380,2380,0
|
|
20250317,182800,1628053880,2380,2380,2380,2380,0
|
|
20250317,182700,1628053880,2380,2380,2380,2380,0
|
|
20250317,182600,1628053880,2380,2380,2380,2380,0
|
|
20250317,182500,1628053880,2380,2380,2380,2380,0
|
|
20250317,182400,1628053880,2380,2380,2380,2380,0
|
|
20250317,182300,1628053880,2380,2380,2380,2380,0
|
|
20250317,182200,1628053880,2380,2380,2380,2380,0
|
|
20250317,182100,1628053880,2380,2380,2380,2380,0
|
|
20250317,182000,1628053880,2380,2380,2380,2380,0
|
|
20250317,181900,1628053880,2380,2380,2380,2380,0
|
|
20250317,181800,1628053880,2380,2380,2380,2380,0
|
|
20250317,181700,1628053880,2380,2380,2380,2380,0
|
|
20250317,181600,1628053880,2380,2380,2380,2380,0
|
|
20250317,181500,1628053880,2380,2380,2380,2380,0
|
|
20250317,181400,1628053880,2380,2380,2380,2380,0
|
|
20250317,181300,1628053880,2380,2380,2380,2380,0
|
|
20250317,181200,1628053880,2380,2380,2380,2380,0
|
|
20250317,181100,1628053880,2380,2380,2380,2380,0
|
|
20250317,181000,1628053880,2380,2380,2380,2380,0
|
|
20250317,180900,1628053880,2380,2380,2380,2380,0
|
|
20250317,180800,1628053880,2380,2380,2380,2380,0
|
|
20250317,180700,1628053880,2380,2380,2380,2380,0
|
|
20250317,180600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,180500,1628053880,2380,2380,2380,2380,0
|
|
20250317,180400,1628053880,2380,2380,2380,2380,0
|
|
20250317,180300,1628053880,2380,2380,2380,2380,0
|
|
20250317,180200,1628053880,2380,2380,2380,2380,0
|
|
20250317,180100,1628053880,2380,2380,2380,2380,0
|
|
20250317,180000,1628053880,2380,2380,2380,2380,0
|
|
20250317,175900,1628053880,2380,2380,2380,2380,0
|
|
20250317,175800,1628053880,2380,2380,2380,2380,0
|
|
20250317,175700,1628053880,2380,2380,2380,2380,0
|
|
20250317,175600,1628053880,2380,2380,2380,2380,0
|
|
20250317,175500,1628053880,2380,2380,2380,2380,0
|
|
20250317,175400,1628053880,2380,2380,2380,2380,0
|
|
20250317,175300,1628053880,2380,2380,2380,2380,0
|
|
20250317,175200,1628053880,2380,2380,2380,2380,0
|
|
20250317,175100,1628053880,2380,2380,2380,2380,0
|
|
20250317,175000,1628053880,2380,2380,2380,2380,0
|
|
20250317,174900,1628053880,2380,2380,2380,2380,0
|
|
20250317,174800,1628053880,2380,2380,2380,2380,0
|
|
20250317,174700,1628053880,2380,2380,2380,2380,0
|
|
20250317,174600,1628053880,2380,2380,2380,2380,0
|
|
20250317,174500,1628053880,2380,2380,2380,2380,0
|
|
20250317,174400,1628053880,2380,2380,2380,2380,0
|
|
20250317,174300,1628053880,2380,2380,2380,2380,0
|
|
20250317,174200,1628053880,2380,2380,2380,2380,0
|
|
20250317,174100,1628053880,2380,2380,2380,2380,0
|
|
20250317,174000,1628053880,2380,2380,2380,2380,0
|
|
20250317,173900,1628053880,2380,2380,2380,2380,0
|
|
20250317,173800,1628053880,2380,2380,2380,2380,0
|
|
20250317,173700,1628053880,2380,2380,2380,2380,0
|
|
20250317,173600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,173500,1628053880,2380,2380,2380,2380,0
|
|
20250317,173400,1628053880,2380,2380,2380,2380,0
|
|
20250317,173300,1628053880,2380,2380,2380,2380,0
|
|
20250317,173200,1628053880,2380,2380,2380,2380,0
|
|
20250317,173100,1628053880,2380,2380,2380,2380,0
|
|
20250317,173000,1628053880,2380,2380,2380,2380,0
|
|
20250317,172900,1628053880,2380,2380,2380,2380,0
|
|
20250317,172800,1628053880,2380,2380,2380,2380,0
|
|
20250317,172700,1628053880,2380,2380,2380,2380,0
|
|
20250317,172600,1628053880,2380,2380,2380,2380,0
|
|
20250317,172500,1628053880,2380,2380,2380,2380,0
|
|
20250317,172400,1628053880,2380,2380,2380,2380,0
|
|
20250317,172300,1628053880,2380,2380,2380,2380,0
|
|
20250317,172200,1628053880,2380,2380,2380,2380,0
|
|
20250317,172100,1628053880,2380,2380,2380,2380,0
|
|
20250317,172000,1628053880,2380,2380,2380,2380,0
|
|
20250317,171900,1628053880,2380,2380,2380,2380,0
|
|
20250317,171800,1628053880,2380,2380,2380,2380,0
|
|
20250317,171700,1628053880,2380,2380,2380,2380,0
|
|
20250317,171600,1628053880,2380,2380,2380,2380,0
|
|
20250317,171500,1628053880,2380,2380,2380,2380,0
|
|
20250317,171400,1628053880,2380,2380,2380,2380,0
|
|
20250317,171300,1628053880,2380,2380,2380,2380,0
|
|
20250317,171200,1628053880,2380,2380,2380,2380,0
|
|
20250317,171100,1628053880,2380,2380,2380,2380,0
|
|
20250317,171000,1628053880,2380,2380,2380,2380,0
|
|
20250317,170900,1628053880,2380,2380,2380,2380,0
|
|
20250317,170800,1628053880,2380,2380,2380,2380,0
|
|
20250317,170700,1628053880,2380,2380,2380,2380,0
|
|
20250317,170600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,170500,1628053880,2380,2380,2380,2380,0
|
|
20250317,170400,1628053880,2380,2380,2380,2380,0
|
|
20250317,170300,1628053880,2380,2380,2380,2380,0
|
|
20250317,170200,1628053880,2380,2380,2380,2380,0
|
|
20250317,170100,1628053880,2380,2380,2380,2380,0
|
|
20250317,170000,1628053880,2380,2380,2380,2380,0
|
|
20250317,165900,1628053880,2380,2380,2380,2380,0
|
|
20250317,165800,1628053880,2380,2380,2380,2380,0
|
|
20250317,165700,1628053880,2380,2380,2380,2380,0
|
|
20250317,165600,1628053880,2380,2380,2380,2380,0
|
|
20250317,165500,1628053880,2380,2380,2380,2380,0
|
|
20250317,165400,1628053880,2380,2380,2380,2380,0
|
|
20250317,165300,1628053880,2380,2380,2380,2380,0
|
|
20250317,165200,1628053880,2380,2380,2380,2380,0
|
|
20250317,165100,1628053880,2380,2380,2380,2380,0
|
|
20250317,165000,1628053880,2380,2380,2380,2380,0
|
|
20250317,164900,1628053880,2380,2380,2380,2380,0
|
|
20250317,164800,1628053880,2380,2380,2380,2380,0
|
|
20250317,164700,1628053880,2380,2380,2380,2380,0
|
|
20250317,164600,1628053880,2380,2380,2380,2380,0
|
|
20250317,164500,1628053880,2380,2380,2380,2380,0
|
|
20250317,164400,1628053880,2380,2380,2380,2380,0
|
|
20250317,164300,1628053880,2380,2380,2380,2380,0
|
|
20250317,164200,1628053880,2380,2380,2380,2380,0
|
|
20250317,164100,1628053880,2380,2380,2380,2380,0
|
|
20250317,164000,1628053880,2380,2380,2380,2380,0
|
|
20250317,163900,1628053880,2380,2380,2380,2380,0
|
|
20250317,163800,1628053880,2380,2380,2380,2380,0
|
|
20250317,163700,1628053880,2380,2380,2380,2380,0
|
|
20250317,163600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,163500,1628053880,2380,2380,2380,2380,0
|
|
20250317,163400,1628053880,2380,2380,2380,2380,0
|
|
20250317,163300,1628053880,2380,2380,2380,2380,0
|
|
20250317,163200,1628053880,2380,2380,2380,2380,0
|
|
20250317,163100,1628053880,2380,2380,2380,2380,0
|
|
20250317,163000,1628053880,2380,2380,2380,2380,0
|
|
20250317,162900,1628053880,2380,2380,2380,2380,0
|
|
20250317,162800,1628053880,2380,2380,2380,2380,0
|
|
20250317,162700,1628053880,2380,2380,2380,2380,0
|
|
20250317,162600,1628053880,2380,2380,2380,2380,0
|
|
20250317,162500,1628053880,2380,2380,2380,2380,0
|
|
20250317,162400,1628053880,2380,2380,2380,2380,0
|
|
20250317,162300,1628053880,2380,2380,2380,2380,0
|
|
20250317,162200,1628053880,2380,2380,2380,2380,0
|
|
20250317,162100,1628053880,2380,2380,2380,2380,0
|
|
20250317,162000,1628053880,2380,2380,2380,2380,0
|
|
20250317,161900,1628053880,2380,2380,2380,2380,0
|
|
20250317,161800,1628053880,2380,2380,2380,2380,0
|
|
20250317,161700,1628053880,2380,2380,2380,2380,0
|
|
20250317,161600,1628053880,2380,2380,2380,2380,0
|
|
20250317,161500,1628053880,2380,2380,2380,2380,0
|
|
20250317,161400,1628053880,2380,2380,2380,2380,0
|
|
20250317,161300,1628053880,2380,2380,2380,2380,0
|
|
20250317,161200,1628053880,2380,2380,2380,2380,0
|
|
20250317,161100,1628053880,2380,2380,2380,2380,0
|
|
20250317,161000,1628053880,2380,2380,2380,2380,0
|
|
20250317,160900,1628053880,2380,2380,2380,2380,0
|
|
20250317,160800,1628053880,2380,2380,2380,2380,0
|
|
20250317,160700,1628053880,2380,2380,2380,2380,0
|
|
20250317,160600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,160500,1628053880,2380,2380,2380,2380,0
|
|
20250317,160400,1628053880,2380,2380,2380,2380,0
|
|
20250317,160300,1628053880,2380,2380,2380,2380,0
|
|
20250317,160200,1628053880,2380,2380,2380,2380,0
|
|
20250317,160100,1628053880,2380,2380,2380,2380,0
|
|
20250317,160000,1628053880,2380,2380,2380,2380,0
|
|
20250317,155900,1628053880,2380,2380,2380,2380,0
|
|
20250317,155800,1628053880,2380,2380,2380,2380,0
|
|
20250317,155700,1628053880,2380,2380,2380,2380,0
|
|
20250317,155600,1628053880,2380,2380,2380,2380,0
|
|
20250317,155500,1628053880,2380,2380,2380,2380,0
|
|
20250317,155400,1628053880,2380,2380,2380,2380,0
|
|
20250317,155300,1628053880,2380,2380,2380,2380,0
|
|
20250317,155200,1628053880,2380,2380,2380,2380,0
|
|
20250317,155100,1628053880,2380,2380,2380,2380,0
|
|
20250317,155000,1628053880,2380,2380,2380,2380,0
|
|
20250317,154900,1628053880,2380,2380,2380,2380,0
|
|
20250317,154800,1628053880,2380,2380,2380,2380,0
|
|
20250317,154700,1628053880,2380,2380,2380,2380,0
|
|
20250317,154600,1628053880,2380,2380,2380,2380,0
|
|
20250317,154500,1628053880,2380,2380,2380,2380,0
|
|
20250317,154400,1628053880,2380,2380,2380,2380,0
|
|
20250317,154300,1628053880,2380,2380,2380,2380,0
|
|
20250317,154200,1628053880,2380,2380,2380,2380,0
|
|
20250317,154100,1628053880,2380,2380,2380,2380,0
|
|
20250317,154000,1628053880,2380,2380,2380,2380,0
|
|
20250317,153900,1628053880,2380,2380,2380,2380,0
|
|
20250317,153800,1628053880,2380,2380,2380,2380,0
|
|
20250317,153700,1628053880,2380,2380,2380,2380,0
|
|
20250317,153600,1628053880,2380,2380,2380,2380,21690
|
|
20250317,153500,1628053880,2380,2380,2380,2380,0
|
|
20250317,153400,1628053880,2380,2380,2380,2380,0
|
|
20250317,153300,1628053880,2380,2380,2380,2380,0
|
|
20250317,153200,1628053880,2380,2380,2380,2380,0
|
|
20250317,153100,1628053880,2380,2380,2380,2380,0
|
|
20250317,153000,1628053880,2380,2380,2380,2380,21690
|
|
20250317,152900,1576431680,2380,2380,2380,2380,0
|
|
20250317,152800,1576431680,2380,2380,2380,2380,0
|
|
20250317,152700,1576431680,2380,2380,2380,2380,0
|
|
20250317,152600,1576431680,2380,2380,2380,2380,0
|
|
20250317,152500,1576431680,2380,2380,2380,2380,0
|
|
20250317,152400,1576431680,2380,2380,2380,2380,0
|
|
20250317,152300,1576431680,2380,2380,2380,2380,0
|
|
20250317,152200,1576431680,2380,2380,2380,2380,0
|
|
20250317,152100,1576431680,2380,2380,2380,2380,0
|
|
20250317,152000,1576431680,2380,2380,2380,2380,0
|
|
20250317,151900,1576431680,2380,2380,2385,2380,6420
|
|
20250317,151800,1561121890,2380,2385,2385,2380,1368
|
|
20250317,151700,1557864310,2385,2382,2385,2380,4058
|
|
20250317,151600,1548206133,2382,2382,2382,2382,100
|
|
20250317,151500,1547967933,2382,2380,2382,2380,5081
|
|
20250317,151400,1535874993,2380,2380,2380,2380,340
|
|
20250317,151300,1535065793,2380,2382,2382,2380,141
|
|
20250317,151200,1534730199,2385,2385,2385,2380,6218
|
|
20250317,151100,1519905514,2385,2385,2385,2385,301
|
|
20250317,151000,1519187629,2380,2385,2385,2380,668
|
|
20250317,150900,1517597209,2380,2380,2380,2380,700
|
|
20250317,150800,1515931209,2380,2380,2380,2380,200
|
|
20250317,150700,1515455209,2385,2385,2385,2385,1
|
|
20250317,150600,1515452824,2385,2385,2385,2385,1
|
|
20250317,150500,1515450439,2385,2385,2385,2385,99
|
|
20250317,150400,1515214324,2385,2385,2385,2380,2041
|
|
20250317,150300,1510356539,2385,2385,2385,2380,6486
|
|
20250317,150200,1494918544,2385,2385,2385,2385,183
|
|
20250317,150100,1494482089,2385,2385,2385,2380,825
|
|
20250317,150000,1492517469,2380,2380,2382,2380,363
|
|
20250317,145900,1491653527,2380,2385,2385,2380,5408
|
|
20250317,145800,1478770943,2385,2385,2385,2380,20534
|
|
20250317,145700,1429896513,2385,2385,2385,2385,179
|
|
20250317,145600,1429469598,2385,2385,2385,2380,3060
|
|
20250317,145500,1422171508,2385,2385,2385,2380,195
|
|
20250317,145400,1421706573,2385,2385,2385,2380,4693
|
|
20250317,145300,1410518768,2385,2390,2390,2385,1153
|
|
20250317,145200,1407768858,2385,2385,2385,2385,955
|
|
20250317,145100,1405491183,2385,2385,2385,2385,1847
|
|
20250317,145000,1401086088,2385,2385,2385,2380,710
|
|
20250317,144900,1399393609,2385,2385,2385,2380,445
|
|
20250317,144800,1398332294,2385,2390,2390,2385,1281
|
|
20250317,144700,1395275609,2390,2385,2390,2385,504
|
|
20250317,144600,1394073549,2385,2385,2385,2385,2489
|
|
20250317,144500,1388137284,2385,2390,2390,2385,21882
|
|
20250317,144400,1335947814,2390,2390,2390,2390,10
|
|
20250317,144300,1335923914,2385,2385,2385,2385,10
|
|
20250317,144200,1335900064,2385,2385,2385,2385,500
|
|
20250317,144100,1334707564,2385,2390,2390,2385,3
|
|
20250317,144000,1334700404,2385,2390,2390,2385,880
|
|
20250317,143900,1332601599,2385,2390,2390,2385,86
|
|
20250317,143800,1332396464,2390,2387,2390,2385,118
|
|
20250317,143700,1332114463,2385,2385,2385,2385,0
|
|
20250317,143600,1332114463,2385,2385,2385,2385,0
|
|
20250317,143500,1332114463,2385,2390,2390,2385,138
|
|
20250317,143400,1331785293,2385,2385,2385,2385,2
|
|
20250317,143300,1331780523,2390,2390,2390,2390,102
|
|
20250317,143200,1331536743,2390,2390,2390,2390,29
|
|
20250317,143100,1331467433,2390,2385,2390,2385,475
|
|
20250317,143000,1330332193,2385,2385,2385,2385,0
|
|
20250317,142900,1330332193,2385,2390,2390,2385,1149
|
|
20250317,142800,1327586828,2385,2385,2385,2385,0
|
|
20250317,142700,1327586828,2385,2390,2390,2385,10
|
|
20250317,142600,1327562943,2390,2390,2390,2390,0
|
|
20250317,142500,1327562943,2390,2390,2390,2390,16
|
|
20250317,142400,1327524703,2380,2385,2387,2380,1427
|
|
20250317,142300,1324122811,2385,2385,2385,2385,1523
|
|
20250317,142200,1320490456,2385,2385,2385,2385,10668
|
|
20250317,142100,1295047276,2385,2385,2385,2385,2050
|
|
20250317,142000,1290158026,2385,2390,2390,2385,326
|
|
20250317,141900,1289380321,2390,2390,2390,2390,303
|
|
20250317,141800,1288656151,2390,2390,2390,2390,281
|
|
20250317,141700,1287984561,2385,2385,2385,2385,500
|
|
20250317,141600,1286792061,2385,2390,2390,2385,108
|
|
20250317,141500,1286533951,2390,2390,2390,2390,0
|
|
20250317,141400,1286533951,2390,2390,2390,2390,3
|
|
20250317,141300,1286526781,2390,2390,2390,2390,216
|
|
20250317,141200,1286010541,2390,2390,2390,2385,504
|
|
20250317,141100,1284805996,2385,2385,2385,2385,400
|
|
20250317,141000,1283851996,2390,2385,2390,2385,540
|
|
20250317,140900,1282563596,2385,2385,2385,2385,2
|
|
20250317,140800,1282558826,2390,2390,2390,2390,5812
|
|
20250317,140700,1268668146,2385,2385,2385,2385,1313
|
|
20250317,140600,1265536641,2385,2385,2385,2385,79
|
|
20250317,140500,1265348226,2385,2385,2385,2385,103
|
|
20250317,140400,1265102571,2385,2385,2385,2385,0
|
|
20250317,140300,1265102571,2385,2385,2385,2385,600
|
|
20250317,140200,1263671571,2385,2385,2385,2385,10048
|
|
20250317,140100,1239707091,2385,2385,2385,2385,15827
|
|
20250317,140000,1201959696,2385,2385,2385,2380,8327
|
|
20250317,135900,1182099856,2385,2382,2385,2382,26
|
|
20250317,135800,1182037897,2380,2385,2385,2380,59
|
|
20250317,135700,1181897197,2385,2385,2385,2380,513
|
|
20250317,135600,1180676192,2385,2380,2385,2380,5663
|
|
20250317,135500,1167183252,2380,2385,2385,2380,7224
|
|
20250317,135400,1149969062,2385,2385,2385,2380,1064
|
|
20250317,135300,1147431432,2385,2385,2385,2385,435
|
|
20250317,135200,1146393957,2385,2385,2385,2385,1058
|
|
20250317,135100,1143870627,2385,2380,2385,2380,706
|
|
20250317,135000,1142190272,2380,2385,2385,2380,3901
|
|
20250317,134900,1132905392,2385,2380,2385,2380,2135
|
|
20250317,134800,1127823977,2380,2385,2385,2380,140
|
|
20250317,134700,1127490762,2380,2385,2385,2380,1616
|
|
20250317,134600,1123638207,2380,2380,2380,2380,1154
|
|
20250317,134500,1120891687,2380,2380,2380,2380,0
|
|
20250317,134400,1120891687,2380,2380,2380,2380,4
|
|
20250317,134300,1120882167,2385,2385,2385,2385,9782
|
|
20250317,134200,1097552097,2385,2380,2385,2380,5367
|
|
20250317,134100,1084778282,2385,2385,2385,2385,1001
|
|
20250317,134000,1082390897,2385,2380,2385,2380,1205
|
|
20250317,133900,1079516982,2385,2385,2385,2385,2
|
|
20250317,133800,1079512212,2385,2380,2385,2380,55
|
|
20250317,133700,1079381307,2380,2380,2380,2380,0
|
|
20250317,133600,1079381307,2380,2385,2385,2380,4925
|
|
20250317,133500,1067644807,2385,2385,2385,2385,370
|
|
20250317,133400,1066762357,2380,2385,2385,2380,1111
|
|
20250317,133300,1064112657,2380,2380,2380,2380,2
|
|
20250317,133200,1064107897,2385,2380,2385,2380,2102
|
|
20250317,133100,1059105132,2380,2382,2382,2380,31
|
|
20250317,133000,1059031350,2385,2380,2385,2380,23
|
|
20250317,132900,1058976545,2380,2385,2385,2380,1611
|
|
20250317,132800,1055135735,2385,2385,2385,2385,0
|
|
20250317,132700,1055135735,2385,2385,2385,2380,2710
|
|
20250317,132600,1048679885,2385,2385,2385,2385,460
|
|
20250317,132500,1047582785,2385,2385,2387,2380,18103
|
|
20250317,132400,1004480788,2390,2390,2390,2390,45
|
|
20250317,132300,1004373238,2390,2385,2390,2385,425
|
|
20250317,132200,1003359598,2385,2385,2385,2385,202
|
|
20250317,132100,1002877828,2385,2385,2385,2385,100
|
|
20250317,132000,1002639328,2385,2385,2385,2385,0
|
|
20250317,131900,1002639328,2385,2385,2385,2385,200
|
|
20250317,131800,1002162328,2385,2385,2385,2385,6203
|
|
20250317,131700,987368173,2385,2385,2385,2385,1
|
|
20250317,131600,987365788,2385,2385,2385,2385,0
|
|
20250317,131500,987365788,2385,2385,2385,2385,3
|
|
20250317,131400,987358633,2385,2385,2385,2385,85
|
|
20250317,131300,987155908,2385,2385,2390,2385,5414
|
|
20250317,131200,974243498,2385,2385,2385,2385,348
|
|
20250317,131100,973413518,2385,2385,2385,2385,7
|
|
20250317,131000,973396823,2385,2385,2385,2385,830
|
|
20250317,130900,971417273,2390,2385,2390,2385,310
|
|
20250317,130800,970677813,2390,2390,2390,2390,10
|
|
20250317,130700,970653913,2390,2385,2390,2385,258
|
|
20250317,130600,970038563,2390,2390,2390,2385,3846
|
|
20250317,130500,960865318,2385,2385,2385,2385,0
|
|
20250317,130400,960865318,2385,2385,2385,2385,2
|
|
20250317,130300,960860548,2390,2390,2390,2390,9
|
|
20250317,130200,960839038,2390,2385,2390,2385,2601
|
|
20250317,130100,954635598,2385,2385,2385,2385,1968
|
|
20250317,130000,949941918,2385,2390,2390,2385,57
|
|
20250317,125900,949805698,2390,2390,2390,2390,522
|
|
20250317,125800,948558118,2385,2385,2385,2385,482
|
|
20250317,125700,947408548,2385,2385,2385,2385,251
|
|
20250317,125600,946809913,2385,2390,2390,2385,105
|
|
20250317,125500,946558978,2390,2390,2390,2390,0
|
|
20250317,125400,946558978,2390,2385,2390,2385,194
|
|
20250317,125300,946095818,2385,2390,2390,2385,311
|
|
20250317,125200,945352738,2390,2390,2390,2390,1
|
|
20250317,125100,945350348,2390,2390,2390,2385,1004
|
|
20250317,125000,942952673,2390,2390,2390,2390,221
|
|
20250317,124900,942424483,2385,2390,2390,2385,28
|
|
20250317,124800,942357573,2390,2385,2390,2385,1289
|
|
20250317,124700,939283108,2385,2385,2385,2385,0
|
|
20250317,124600,939283108,2385,2385,2390,2385,4859
|
|
20250317,124500,927694388,2390,2390,2390,2390,21
|
|
20250317,124400,927644198,2385,2385,2385,2385,0
|
|
20250317,124300,927644198,2385,2385,2385,2385,462
|
|
20250317,124200,926542328,2385,2390,2390,2385,39
|
|
20250317,124100,926449128,2390,2390,2390,2390,303
|
|
20250317,124000,925724958,2390,2390,2390,2390,1
|
|
20250317,123900,925722568,2385,2385,2385,2385,0
|
|
20250317,123800,925722568,2385,2390,2390,2385,202
|
|
20250317,123700,925239798,2385,2385,2385,2385,1966
|
|
20250317,123600,920550888,2385,2385,2385,2385,5283
|
|
20250317,123500,907950933,2385,2387,2387,2385,200
|
|
20250317,123400,907473899,2390,2390,2390,2390,0
|
|
20250317,123300,907473899,2390,2390,2390,2390,5
|
|
20250317,123200,907461949,2390,2385,2390,2385,434
|
|
20250317,123100,906424769,2385,2390,2390,2385,2122
|
|
20250317,123000,901353829,2390,2390,2390,2390,435
|
|
20250317,122900,900314179,2390,2390,2390,2390,81
|
|
20250317,122800,900120589,2390,2385,2390,2385,295
|
|
20250317,122700,899415554,2385,2390,2390,2385,562
|
|
20250317,122600,898072524,2390,2385,2390,2385,71
|
|
20250317,122500,897902839,2385,2385,2385,2385,100
|
|
20250317,122400,897664339,2385,2387,2387,2385,915
|
|
20250317,122300,895481988,2390,2390,2390,2390,100
|
|
20250317,122200,895242988,2390,2390,2390,2390,295
|
|
20250317,122100,894537938,2387,2387,2387,2387,0
|
|
20250317,122000,894537938,2387,2390,2390,2387,36
|
|
20250317,121900,894451904,2390,2390,2390,2390,2450
|
|
20250317,121800,888596404,2390,2390,2390,2390,0
|
|
20250317,121700,888596404,2390,2387,2390,2387,152
|
|
20250317,121600,888233490,2390,2390,2390,2385,1359
|
|
20250317,121500,884985645,2390,2390,2390,2385,54
|
|
20250317,121400,884856835,2390,2390,2390,2390,1004
|
|
20250317,121300,882457275,2390,2385,2390,2385,2286
|
|
20250317,121200,877005060,2385,2385,2385,2385,300
|
|
20250317,121100,876289560,2385,2385,2385,2385,0
|
|
20250317,121000,876289560,2385,2385,2385,2385,335
|
|
20250317,120900,875490585,2385,2385,2385,2385,867
|
|
20250317,120800,873422790,2390,2385,2390,2385,1089
|
|
20250317,120700,870825500,2385,2385,2385,2385,50
|
|
20250317,120600,870706250,2385,2390,2390,2385,1202
|
|
20250317,120500,867838480,2390,2385,2390,2385,48
|
|
20250317,120400,867723995,2385,2390,2390,2385,1429
|
|
20250317,120300,864310815,2390,2390,2390,2390,100
|
|
20250317,120200,864071815,2385,2390,2390,2385,900
|
|
20250317,120100,861921575,2385,2385,2385,2385,0
|
|
20250317,120000,861921575,2385,2385,2385,2385,20
|
|
20250317,115900,861873875,2385,2385,2385,2385,761
|
|
20250317,115800,860058890,2390,2390,2390,2390,20
|
|
20250317,115700,860011090,2390,2385,2390,2385,438
|
|
20250317,115600,858966455,2385,2385,2385,2385,125
|
|
20250317,115500,858668330,2385,2385,2385,2385,2
|
|
20250317,115400,858663560,2385,2385,2385,2385,0
|
|
20250317,115300,858663560,2385,2390,2390,2385,1002
|
|
20250317,115200,856272780,2390,2390,2390,2390,26
|
|
20250317,115100,856210640,2385,2390,2390,2385,24
|
|
20250317,115000,856153290,2390,2390,2390,2390,25
|
|
20250317,114900,856093540,2385,2385,2385,2385,0
|
|
20250317,114800,856093540,2385,2385,2385,2385,2
|
|
20250317,114700,856088770,2385,2385,2385,2385,0
|
|
20250317,114600,856088770,2385,2390,2390,2385,149
|
|
20250317,114500,855733105,2390,2385,2390,2385,389
|
|
20250317,114400,854805315,2385,2385,2385,2385,3
|
|
20250317,114300,854798160,2385,2385,2385,2385,492
|
|
20250317,114200,853624740,2385,2385,2385,2385,302
|
|
20250317,114100,852904470,2385,2385,2385,2385,202
|
|
20250317,114000,852422700,2385,2390,2390,2385,24498
|
|
20250317,113900,793954255,2390,2390,2390,2390,4225
|
|
20250317,113800,783856505,2390,2390,2390,2390,500
|
|
20250317,113700,782661505,2390,2390,2390,2390,2692
|
|
20250317,113600,776227625,2390,2390,2390,2390,2492
|
|
20250317,113500,770271745,2390,2390,2390,2390,0
|
|
20250317,113400,770271745,2390,2385,2390,2385,5190
|
|
20250317,113300,757870545,2385,2390,2390,2385,1084
|
|
20250317,113200,755281875,2390,2385,2390,2385,839
|
|
20250317,113100,753279800,2390,2390,2390,2390,118
|
|
20250317,113000,752997780,2390,2390,2390,2385,283
|
|
20250317,112900,752321775,2390,2385,2390,2385,384
|
|
20250317,112800,751405575,2385,2385,2385,2385,7683
|
|
20250317,112700,733081620,2385,2385,2385,2385,2079
|
|
20250317,112600,728123205,2385,2390,2390,2385,104
|
|
20250317,112500,727874660,2390,2390,2390,2385,1274
|
|
20250317,112400,724836010,2390,2390,2390,2390,23
|
|
20250317,112300,724781040,2385,2385,2385,2385,68
|
|
20250317,112200,724618860,2385,2385,2385,2385,2
|
|
20250317,112100,724614090,2390,2390,2390,2390,45
|
|
20250317,112000,724506540,2390,2390,2390,2390,2
|
|
20250317,111900,724501760,2390,2385,2390,2385,532
|
|
20250317,111800,723230290,2390,2390,2390,2390,2193
|
|
20250317,111700,717989020,2390,2390,2390,2385,9212
|
|
20250317,111600,696015845,2390,2390,2390,2385,830
|
|
20250317,111500,694032295,2385,2385,2385,2385,645
|
|
20250317,111400,692493970,2390,2390,2390,2390,21
|
|
20250317,111300,692443780,2390,2387,2390,2387,2305
|
|
20250317,111200,686939219,2387,2385,2387,2385,701
|
|
20250317,111100,685267332,2385,2385,2385,2385,44
|
|
20250317,111000,685162392,2385,2387,2387,2385,350
|
|
20250317,110900,684327542,2385,2385,2385,2385,296
|
|
20250317,110800,683621582,2385,2385,2385,2385,4002
|
|
20250317,110700,674076812,2385,2387,2387,2385,747
|
|
20250317,110600,672295013,2387,2387,2387,2387,70
|
|
20250317,110500,672127923,2387,2387,2387,2387,4
|
|
20250317,110400,672118375,2385,2385,2390,2385,1090
|
|
20250317,110300,669517223,2385,2390,2390,2385,1931
|
|
20250317,110200,664907133,2390,2390,2390,2390,2214
|
|
20250317,110100,659615673,2392,2390,2392,2390,512
|
|
20250317,110000,658391975,2390,2395,2395,2390,963
|
|
20250317,105900,656087905,2395,2395,2395,2395,0
|
|
20250317,105800,656087905,2395,2395,2395,2395,201
|
|
20250317,105700,655606510,2390,2390,2395,2390,379
|
|
20250317,105600,654700690,2390,2392,2392,2390,12360
|
|
20250317,105500,625160210,2395,2395,2395,2395,18
|
|
20250317,105400,625117100,2395,2395,2395,2390,16321
|
|
20250317,105300,586109160,2390,2390,2395,2390,9
|
|
20250317,105200,586087625,2395,2395,2395,2395,207
|
|
20250317,105100,585591860,2390,2390,2390,2390,14
|
|
20250317,105000,585558400,2390,2395,2395,2390,54
|
|
20250317,104900,585429115,2395,2390,2395,2390,3419
|
|
20250317,104800,577256835,2395,2395,2395,2395,10
|
|
20250317,104700,577232885,2395,2395,2395,2395,10
|
|
20250317,104600,577208935,2395,2395,2395,2390,1987
|
|
20250317,104500,572454740,2395,2395,2395,2395,728
|
|
20250317,104400,570711180,2395,2395,2395,2390,11149
|
|
20250317,104300,544064325,2395,2390,2395,2390,3990
|
|
20250317,104200,534528200,2395,2395,2395,2390,605
|
|
20250317,104100,533079970,2395,2395,2395,2395,309
|
|
20250317,104000,532339915,2395,2395,2395,2395,9
|
|
20250317,103900,532318360,2395,2390,2395,2390,39
|
|
20250317,103800,532225135,2390,2395,2395,2390,1200
|
|
20250317,103700,529352135,2395,2395,2395,2395,906
|
|
20250317,103600,527182265,2395,2395,2395,2395,220
|
|
20250317,103500,526655365,2395,2395,2395,2390,365
|
|
20250317,103400,525781200,2395,2395,2395,2395,1212
|
|
20250317,103300,522878460,2390,2395,2395,2390,1815
|
|
20250317,103200,518539035,2395,2395,2400,2395,1832
|
|
20250317,103100,514151390,2395,2395,2395,2395,425
|
|
20250317,103000,513133515,2395,2400,2400,2395,5005
|
|
20250317,102900,501121540,2395,2395,2395,2395,50
|
|
20250317,102800,501001790,2395,2400,2400,2395,162
|
|
20250317,102700,500613750,2395,2395,2395,2395,1160
|
|
20250317,102600,497835550,2395,2395,2395,2395,1193
|
|
20250317,102500,494978315,2395,2390,2395,2390,514
|
|
20250317,102400,493747295,2395,2397,2397,2392,3313
|
|
20250317,102300,485815125,2397,2397,2397,2395,223
|
|
20250317,102200,485281008,2397,2397,2397,2395,919
|
|
20250317,102100,483079791,2397,2397,2397,2395,1062
|
|
20250317,102000,480536273,2397,2397,2397,2397,18
|
|
20250317,101900,480493127,2395,2400,2400,2395,2697
|
|
20250317,101800,474032565,2400,2400,2400,2395,1175
|
|
20250317,101700,471216365,2395,2395,2400,2395,404
|
|
20250317,101600,470247780,2400,2400,2400,2400,541
|
|
20250317,101500,468949380,2400,2400,2400,2395,547
|
|
20250317,101400,467638580,2400,2400,2400,2395,431
|
|
20250317,101300,466604240,2400,2400,2400,2395,1756
|
|
20250317,101200,462398010,2395,2400,2400,2395,26
|
|
20250317,101100,462335660,2400,2400,2400,2400,207
|
|
20250317,101000,461838860,2400,2400,2400,2395,2418
|
|
20250317,100900,456045670,2395,2400,2400,2395,4910
|
|
20250317,100800,444277910,2395,2400,2400,2395,4315
|
|
20250317,100700,433936910,2400,2400,2400,2400,1008
|
|
20250317,100600,431517710,2400,2400,2400,2395,1609
|
|
20250317,100500,427656120,2400,2400,2400,2400,21
|
|
20250317,100400,427605720,2400,2400,2400,2400,265
|
|
20250317,100300,426969720,2400,2400,2400,2395,76
|
|
20250317,100200,426787335,2400,2395,2400,2395,103
|
|
20250317,100100,426540635,2395,2395,2395,2395,3534
|
|
20250317,100000,418076705,2400,2400,2400,2400,0
|
|
20250317,095900,418076705,2400,2400,2400,2395,112
|
|
20250317,095800,417807920,2395,2395,2395,2395,2013
|
|
20250317,095700,412986785,2395,2395,2395,2395,189
|
|
20250317,095600,412534130,2395,2395,2395,2395,104
|
|
20250317,095500,412285050,2400,2400,2400,2395,152
|
|
20250317,095400,411920405,2400,2395,2400,2395,662
|
|
20250317,095300,410334425,2395,2395,2395,2395,1308
|
|
20250317,095200,407201765,2395,2392,2395,2390,1012
|
|
20250317,095100,404778935,2400,2400,2400,2390,6481
|
|
20250317,095000,389282540,2400,2400,2400,2400,36
|
|
20250317,094900,389196140,2400,2395,2400,2395,891
|
|
20250317,094800,387062050,2395,2395,2400,2395,4234
|
|
20250317,094700,376921605,2395,2395,2395,2390,451
|
|
20250317,094600,375842165,2395,2395,2395,2395,1007
|
|
20250317,094500,373430400,2395,2395,2395,2390,87
|
|
20250317,094400,373222295,2395,2395,2395,2390,441
|
|
20250317,094300,372166535,2390,2400,2400,2390,2837
|
|
20250317,094200,365372900,2400,2400,2400,2395,23
|
|
20250317,094100,365317725,2400,2400,2400,2395,143
|
|
20250317,094000,364975160,2395,2400,2400,2395,642
|
|
20250317,093900,363437390,2400,2400,2400,2395,1015
|
|
20250317,093800,361003890,2400,2397,2400,2395,1761
|
|
20250317,093700,356777777,2395,2395,2397,2395,127
|
|
20250317,093600,356473602,2395,2395,2397,2390,1022
|
|
20250317,093500,354025925,2395,2395,2395,2390,3487
|
|
20250317,093400,345684560,2395,2395,2395,2385,16321
|
|
20250317,093300,306746275,2395,2395,2395,2390,10021
|
|
20250317,093200,282765980,2395,2395,2395,2395,418
|
|
20250317,093100,281764870,2395,2390,2395,2390,310
|
|
20250317,093000,281023865,2390,2395,2395,2390,478
|
|
20250317,092900,279880945,2395,2395,2395,2395,326
|
|
20250317,092800,279100175,2395,2395,2395,2395,721
|
|
20250317,092700,277373380,2390,2390,2395,2390,1491
|
|
20250317,092600,273809390,2390,2395,2395,2390,3127
|
|
20250317,092500,266320380,2395,2395,2400,2395,6661
|
|
20250317,092400,250367275,2400,2400,2400,2395,2632
|
|
20250317,092300,244053345,2400,2395,2400,2395,2663
|
|
20250317,092200,237665455,2395,2395,2395,2395,4840
|
|
20250317,092100,226073655,2395,2395,2395,2390,10816
|
|
20250317,092000,200179340,2395,2390,2395,2390,30
|
|
20250317,091900,200107515,2390,2390,2390,2390,1325
|
|
20250317,091800,196940765,2390,2395,2395,2390,625
|
|
20250317,091700,195443900,2395,2400,2400,2395,692
|
|
20250317,091600,193786535,2400,2400,2400,2385,4315
|
|
20250317,091500,183475363,2395,2395,2400,2395,1891
|
|
20250317,091400,178946154,2395,2390,2395,2390,4334
|
|
20250317,091300,168569739,2395,2395,2395,2395,720
|
|
20250317,091200,166845339,2395,2395,2400,2395,3781
|
|
20250317,091100,157789829,2395,2395,2395,2395,7990
|
|
20250317,091000,138653779,2395,2395,2395,2395,150
|
|
20250317,090900,138294529,2395,2395,2395,2390,1392
|
|
20250317,090800,134961199,2395,2390,2395,2390,3726
|
|
20250317,090700,126056044,2390,2390,2390,2385,7281
|
|
20250317,090600,108654459,2390,2387,2390,2385,354
|
|
20250317,090500,107810140,2390,2385,2390,2385,2443
|
|
20250317,090400,101983580,2385,2390,2390,2385,1257
|
|
20250317,090300,98979355,2390,2395,2395,2385,3511
|
|
20250317,090200,90579660,2385,2390,2395,2385,21942
|
|
20250317,090100,38140590,2390,2395,2395,2390,1055
|
|
20250317,090000,35616055,2390,2385,2390,2385,14932
|