670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,200700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,200600,1842460807,2315,2315,2315,2315,0
|
|
20250320,200500,1842460807,2315,2315,2315,2315,0
|
|
20250320,200400,1842460807,2315,2315,2315,2315,0
|
|
20250320,200300,1842460807,2315,2315,2315,2315,0
|
|
20250320,200200,1842460807,2315,2315,2315,2315,0
|
|
20250320,200100,1842460807,2315,2315,2315,2315,0
|
|
20250320,200000,1842460807,2315,2315,2315,2315,0
|
|
20250320,195900,1842460807,2315,2315,2315,2315,0
|
|
20250320,195800,1842460807,2315,2315,2315,2315,0
|
|
20250320,195700,1842460807,2315,2315,2315,2315,0
|
|
20250320,195600,1842460807,2315,2315,2315,2315,0
|
|
20250320,195500,1842460807,2315,2315,2315,2315,0
|
|
20250320,195400,1842460807,2315,2315,2315,2315,0
|
|
20250320,195300,1842460807,2315,2315,2315,2315,0
|
|
20250320,195200,1842460807,2315,2315,2315,2315,0
|
|
20250320,195100,1842460807,2315,2315,2315,2315,0
|
|
20250320,195000,1842460807,2315,2315,2315,2315,0
|
|
20250320,194900,1842460807,2315,2315,2315,2315,0
|
|
20250320,194800,1842460807,2315,2315,2315,2315,0
|
|
20250320,194700,1842460807,2315,2315,2315,2315,0
|
|
20250320,194600,1842460807,2315,2315,2315,2315,0
|
|
20250320,194500,1842460807,2315,2315,2315,2315,0
|
|
20250320,194400,1842460807,2315,2315,2315,2315,0
|
|
20250320,194300,1842460807,2315,2315,2315,2315,0
|
|
20250320,194200,1842460807,2315,2315,2315,2315,0
|
|
20250320,194100,1842460807,2315,2315,2315,2315,0
|
|
20250320,194000,1842460807,2315,2315,2315,2315,0
|
|
20250320,193900,1842460807,2315,2315,2315,2315,0
|
|
20250320,193800,1842460807,2315,2315,2315,2315,0
|
|
20250320,193700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,193600,1842460807,2315,2315,2315,2315,0
|
|
20250320,193500,1842460807,2315,2315,2315,2315,0
|
|
20250320,193400,1842460807,2315,2315,2315,2315,0
|
|
20250320,193300,1842460807,2315,2315,2315,2315,0
|
|
20250320,193200,1842460807,2315,2315,2315,2315,0
|
|
20250320,193100,1842460807,2315,2315,2315,2315,0
|
|
20250320,193000,1842460807,2315,2315,2315,2315,0
|
|
20250320,192900,1842460807,2315,2315,2315,2315,0
|
|
20250320,192800,1842460807,2315,2315,2315,2315,0
|
|
20250320,192700,1842460807,2315,2315,2315,2315,0
|
|
20250320,192600,1842460807,2315,2315,2315,2315,0
|
|
20250320,192500,1842460807,2315,2315,2315,2315,0
|
|
20250320,192400,1842460807,2315,2315,2315,2315,0
|
|
20250320,192300,1842460807,2315,2315,2315,2315,0
|
|
20250320,192200,1842460807,2315,2315,2315,2315,0
|
|
20250320,192100,1842460807,2315,2315,2315,2315,0
|
|
20250320,192000,1842460807,2315,2315,2315,2315,0
|
|
20250320,191900,1842460807,2315,2315,2315,2315,0
|
|
20250320,191800,1842460807,2315,2315,2315,2315,0
|
|
20250320,191700,1842460807,2315,2315,2315,2315,0
|
|
20250320,191600,1842460807,2315,2315,2315,2315,0
|
|
20250320,191500,1842460807,2315,2315,2315,2315,0
|
|
20250320,191400,1842460807,2315,2315,2315,2315,0
|
|
20250320,191300,1842460807,2315,2315,2315,2315,0
|
|
20250320,191200,1842460807,2315,2315,2315,2315,0
|
|
20250320,191100,1842460807,2315,2315,2315,2315,0
|
|
20250320,191000,1842460807,2315,2315,2315,2315,0
|
|
20250320,190900,1842460807,2315,2315,2315,2315,0
|
|
20250320,190800,1842460807,2315,2315,2315,2315,0
|
|
20250320,190700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,190600,1842460807,2315,2315,2315,2315,0
|
|
20250320,190500,1842460807,2315,2315,2315,2315,0
|
|
20250320,190400,1842460807,2315,2315,2315,2315,0
|
|
20250320,190300,1842460807,2315,2315,2315,2315,0
|
|
20250320,190200,1842460807,2315,2315,2315,2315,0
|
|
20250320,190100,1842460807,2315,2315,2315,2315,0
|
|
20250320,190000,1842460807,2315,2315,2315,2315,0
|
|
20250320,185900,1842460807,2315,2315,2315,2315,0
|
|
20250320,185800,1842460807,2315,2315,2315,2315,0
|
|
20250320,185700,1842460807,2315,2315,2315,2315,0
|
|
20250320,185600,1842460807,2315,2315,2315,2315,0
|
|
20250320,185500,1842460807,2315,2315,2315,2315,0
|
|
20250320,185400,1842460807,2315,2315,2315,2315,0
|
|
20250320,185300,1842460807,2315,2315,2315,2315,0
|
|
20250320,185200,1842460807,2315,2315,2315,2315,0
|
|
20250320,185100,1842460807,2315,2315,2315,2315,0
|
|
20250320,185000,1842460807,2315,2315,2315,2315,0
|
|
20250320,184900,1842460807,2315,2315,2315,2315,0
|
|
20250320,184800,1842460807,2315,2315,2315,2315,0
|
|
20250320,184700,1842460807,2315,2315,2315,2315,0
|
|
20250320,184600,1842460807,2315,2315,2315,2315,0
|
|
20250320,184500,1842460807,2315,2315,2315,2315,0
|
|
20250320,184400,1842460807,2315,2315,2315,2315,0
|
|
20250320,184300,1842460807,2315,2315,2315,2315,0
|
|
20250320,184200,1842460807,2315,2315,2315,2315,0
|
|
20250320,184100,1842460807,2315,2315,2315,2315,0
|
|
20250320,184000,1842460807,2315,2315,2315,2315,0
|
|
20250320,183900,1842460807,2315,2315,2315,2315,0
|
|
20250320,183800,1842460807,2315,2315,2315,2315,0
|
|
20250320,183700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,183600,1842460807,2315,2315,2315,2315,0
|
|
20250320,183500,1842460807,2315,2315,2315,2315,0
|
|
20250320,183400,1842460807,2315,2315,2315,2315,0
|
|
20250320,183300,1842460807,2315,2315,2315,2315,0
|
|
20250320,183200,1842460807,2315,2315,2315,2315,0
|
|
20250320,183100,1842460807,2315,2315,2315,2315,0
|
|
20250320,183000,1842460807,2315,2315,2315,2315,0
|
|
20250320,182900,1842460807,2315,2315,2315,2315,0
|
|
20250320,182800,1842460807,2315,2315,2315,2315,0
|
|
20250320,182700,1842460807,2315,2315,2315,2315,0
|
|
20250320,182600,1842460807,2315,2315,2315,2315,0
|
|
20250320,182500,1842460807,2315,2315,2315,2315,0
|
|
20250320,182400,1842460807,2315,2315,2315,2315,0
|
|
20250320,182300,1842460807,2315,2315,2315,2315,0
|
|
20250320,182200,1842460807,2315,2315,2315,2315,0
|
|
20250320,182100,1842460807,2315,2315,2315,2315,0
|
|
20250320,182000,1842460807,2315,2315,2315,2315,0
|
|
20250320,181900,1842460807,2315,2315,2315,2315,0
|
|
20250320,181800,1842460807,2315,2315,2315,2315,0
|
|
20250320,181700,1842460807,2315,2315,2315,2315,0
|
|
20250320,181600,1842460807,2315,2315,2315,2315,0
|
|
20250320,181500,1842460807,2315,2315,2315,2315,0
|
|
20250320,181400,1842460807,2315,2315,2315,2315,0
|
|
20250320,181300,1842460807,2315,2315,2315,2315,0
|
|
20250320,181200,1842460807,2315,2315,2315,2315,0
|
|
20250320,181100,1842460807,2315,2315,2315,2315,0
|
|
20250320,181000,1842460807,2315,2315,2315,2315,0
|
|
20250320,180900,1842460807,2315,2315,2315,2315,0
|
|
20250320,180800,1842460807,2315,2315,2315,2315,0
|
|
20250320,180700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,180600,1842460807,2315,2315,2315,2315,0
|
|
20250320,180500,1842460807,2315,2315,2315,2315,0
|
|
20250320,180400,1842460807,2315,2315,2315,2315,0
|
|
20250320,180300,1842460807,2315,2315,2315,2315,0
|
|
20250320,180200,1842460807,2315,2315,2315,2315,0
|
|
20250320,180100,1842460807,2315,2315,2315,2315,0
|
|
20250320,180000,1842460807,2315,2315,2315,2315,0
|
|
20250320,175900,1842460807,2315,2315,2315,2315,0
|
|
20250320,175800,1842460807,2315,2315,2315,2315,0
|
|
20250320,175700,1842460807,2315,2315,2315,2315,0
|
|
20250320,175600,1842460807,2315,2315,2315,2315,0
|
|
20250320,175500,1842460807,2315,2315,2315,2315,0
|
|
20250320,175400,1842460807,2315,2315,2315,2315,0
|
|
20250320,175300,1842460807,2315,2315,2315,2315,0
|
|
20250320,175200,1842460807,2315,2315,2315,2315,0
|
|
20250320,175100,1842460807,2315,2315,2315,2315,0
|
|
20250320,175000,1842460807,2315,2315,2315,2315,0
|
|
20250320,174900,1842460807,2315,2315,2315,2315,0
|
|
20250320,174800,1842460807,2315,2315,2315,2315,0
|
|
20250320,174700,1842460807,2315,2315,2315,2315,0
|
|
20250320,174600,1842460807,2315,2315,2315,2315,0
|
|
20250320,174500,1842460807,2315,2315,2315,2315,0
|
|
20250320,174400,1842460807,2315,2315,2315,2315,0
|
|
20250320,174300,1842460807,2315,2315,2315,2315,0
|
|
20250320,174200,1842460807,2315,2315,2315,2315,0
|
|
20250320,174100,1842460807,2315,2315,2315,2315,0
|
|
20250320,174000,1842460807,2315,2315,2315,2315,0
|
|
20250320,173900,1842460807,2315,2315,2315,2315,0
|
|
20250320,173800,1842460807,2315,2315,2315,2315,0
|
|
20250320,173700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,173600,1842460807,2315,2315,2315,2315,0
|
|
20250320,173500,1842460807,2315,2315,2315,2315,0
|
|
20250320,173400,1842460807,2315,2315,2315,2315,0
|
|
20250320,173300,1842460807,2315,2315,2315,2315,0
|
|
20250320,173200,1842460807,2315,2315,2315,2315,0
|
|
20250320,173100,1842460807,2315,2315,2315,2315,0
|
|
20250320,173000,1842460807,2315,2315,2315,2315,0
|
|
20250320,172900,1842460807,2315,2315,2315,2315,0
|
|
20250320,172800,1842460807,2315,2315,2315,2315,0
|
|
20250320,172700,1842460807,2315,2315,2315,2315,0
|
|
20250320,172600,1842460807,2315,2315,2315,2315,0
|
|
20250320,172500,1842460807,2315,2315,2315,2315,0
|
|
20250320,172400,1842460807,2315,2315,2315,2315,0
|
|
20250320,172300,1842460807,2315,2315,2315,2315,0
|
|
20250320,172200,1842460807,2315,2315,2315,2315,0
|
|
20250320,172100,1842460807,2315,2315,2315,2315,0
|
|
20250320,172000,1842460807,2315,2315,2315,2315,0
|
|
20250320,171900,1842460807,2315,2315,2315,2315,0
|
|
20250320,171800,1842460807,2315,2315,2315,2315,0
|
|
20250320,171700,1842460807,2315,2315,2315,2315,0
|
|
20250320,171600,1842460807,2315,2315,2315,2315,0
|
|
20250320,171500,1842460807,2315,2315,2315,2315,0
|
|
20250320,171400,1842460807,2315,2315,2315,2315,0
|
|
20250320,171300,1842460807,2315,2315,2315,2315,0
|
|
20250320,171200,1842460807,2315,2315,2315,2315,0
|
|
20250320,171100,1842460807,2315,2315,2315,2315,0
|
|
20250320,171000,1842460807,2315,2315,2315,2315,0
|
|
20250320,170900,1842460807,2315,2315,2315,2315,0
|
|
20250320,170800,1842460807,2315,2315,2315,2315,0
|
|
20250320,170700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,170600,1842460807,2315,2315,2315,2315,0
|
|
20250320,170500,1842460807,2315,2315,2315,2315,0
|
|
20250320,170400,1842460807,2315,2315,2315,2315,0
|
|
20250320,170300,1842460807,2315,2315,2315,2315,0
|
|
20250320,170200,1842460807,2315,2315,2315,2315,0
|
|
20250320,170100,1842460807,2315,2315,2315,2315,0
|
|
20250320,170000,1842460807,2315,2315,2315,2315,0
|
|
20250320,165900,1842460807,2315,2315,2315,2315,0
|
|
20250320,165800,1842460807,2315,2315,2315,2315,0
|
|
20250320,165700,1842460807,2315,2315,2315,2315,0
|
|
20250320,165600,1842460807,2315,2315,2315,2315,0
|
|
20250320,165500,1842460807,2315,2315,2315,2315,0
|
|
20250320,165400,1842460807,2315,2315,2315,2315,0
|
|
20250320,165300,1842460807,2315,2315,2315,2315,0
|
|
20250320,165200,1842460807,2315,2315,2315,2315,0
|
|
20250320,165100,1842460807,2315,2315,2315,2315,0
|
|
20250320,165000,1842460807,2315,2315,2315,2315,0
|
|
20250320,164900,1842460807,2315,2315,2315,2315,0
|
|
20250320,164800,1842460807,2315,2315,2315,2315,0
|
|
20250320,164700,1842460807,2315,2315,2315,2315,0
|
|
20250320,164600,1842460807,2315,2315,2315,2315,0
|
|
20250320,164500,1842460807,2315,2315,2315,2315,0
|
|
20250320,164400,1842460807,2315,2315,2315,2315,0
|
|
20250320,164300,1842460807,2315,2315,2315,2315,0
|
|
20250320,164200,1842460807,2315,2315,2315,2315,0
|
|
20250320,164100,1842460807,2315,2315,2315,2315,0
|
|
20250320,164000,1842460807,2315,2315,2315,2315,0
|
|
20250320,163900,1842460807,2315,2315,2315,2315,0
|
|
20250320,163800,1842460807,2315,2315,2315,2315,0
|
|
20250320,163700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,163600,1842460807,2315,2315,2315,2315,0
|
|
20250320,163500,1842460807,2315,2315,2315,2315,0
|
|
20250320,163400,1842460807,2315,2315,2315,2315,0
|
|
20250320,163300,1842460807,2315,2315,2315,2315,0
|
|
20250320,163200,1842460807,2315,2315,2315,2315,0
|
|
20250320,163100,1842460807,2315,2315,2315,2315,0
|
|
20250320,163000,1842460807,2315,2315,2315,2315,0
|
|
20250320,162900,1842460807,2315,2315,2315,2315,0
|
|
20250320,162800,1842460807,2315,2315,2315,2315,0
|
|
20250320,162700,1842460807,2315,2315,2315,2315,0
|
|
20250320,162600,1842460807,2315,2315,2315,2315,0
|
|
20250320,162500,1842460807,2315,2315,2315,2315,0
|
|
20250320,162400,1842460807,2315,2315,2315,2315,0
|
|
20250320,162300,1842460807,2315,2315,2315,2315,0
|
|
20250320,162200,1842460807,2315,2315,2315,2315,0
|
|
20250320,162100,1842460807,2315,2315,2315,2315,0
|
|
20250320,162000,1842460807,2315,2315,2315,2315,0
|
|
20250320,161900,1842460807,2315,2315,2315,2315,0
|
|
20250320,161800,1842460807,2315,2315,2315,2315,0
|
|
20250320,161700,1842460807,2315,2315,2315,2315,0
|
|
20250320,161600,1842460807,2315,2315,2315,2315,0
|
|
20250320,161500,1842460807,2315,2315,2315,2315,0
|
|
20250320,161400,1842460807,2315,2315,2315,2315,0
|
|
20250320,161300,1842460807,2315,2315,2315,2315,0
|
|
20250320,161200,1842460807,2315,2315,2315,2315,0
|
|
20250320,161100,1842460807,2315,2315,2315,2315,0
|
|
20250320,161000,1842460807,2315,2315,2315,2315,0
|
|
20250320,160900,1842460807,2315,2315,2315,2315,0
|
|
20250320,160800,1842460807,2315,2315,2315,2315,0
|
|
20250320,160700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,160600,1842460807,2315,2315,2315,2315,0
|
|
20250320,160500,1842460807,2315,2315,2315,2315,0
|
|
20250320,160400,1842460807,2315,2315,2315,2315,0
|
|
20250320,160300,1842460807,2315,2315,2315,2315,0
|
|
20250320,160200,1842460807,2315,2315,2315,2315,0
|
|
20250320,160100,1842460807,2315,2315,2315,2315,0
|
|
20250320,160000,1842460807,2315,2315,2315,2315,0
|
|
20250320,155900,1842460807,2315,2315,2315,2315,0
|
|
20250320,155800,1842460807,2315,2315,2315,2315,0
|
|
20250320,155700,1842460807,2315,2315,2315,2315,0
|
|
20250320,155600,1842460807,2315,2315,2315,2315,0
|
|
20250320,155500,1842460807,2315,2315,2315,2315,0
|
|
20250320,155400,1842460807,2315,2315,2315,2315,0
|
|
20250320,155300,1842460807,2315,2315,2315,2315,0
|
|
20250320,155200,1842460807,2315,2315,2315,2315,0
|
|
20250320,155100,1842460807,2315,2315,2315,2315,0
|
|
20250320,155000,1842460807,2315,2315,2315,2315,0
|
|
20250320,154900,1842460807,2315,2315,2315,2315,0
|
|
20250320,154800,1842460807,2315,2315,2315,2315,0
|
|
20250320,154700,1842460807,2315,2315,2315,2315,0
|
|
20250320,154600,1842460807,2315,2315,2315,2315,0
|
|
20250320,154500,1842460807,2315,2315,2315,2315,0
|
|
20250320,154400,1842460807,2315,2315,2315,2315,0
|
|
20250320,154300,1842460807,2315,2315,2315,2315,0
|
|
20250320,154200,1842460807,2315,2315,2315,2315,0
|
|
20250320,154100,1842460807,2315,2315,2315,2315,0
|
|
20250320,154000,1842460807,2315,2315,2315,2315,0
|
|
20250320,153900,1842460807,2315,2315,2315,2315,0
|
|
20250320,153800,1842460807,2315,2315,2315,2315,0
|
|
20250320,153700,1842460807,2315,2315,2315,2315,27079
|
|
20250320,153600,1842460807,2315,2315,2315,2315,0
|
|
20250320,153500,1842460807,2315,2315,2315,2315,0
|
|
20250320,153400,1842460807,2315,2315,2315,2315,0
|
|
20250320,153300,1842460807,2315,2315,2315,2315,0
|
|
20250320,153200,1842460807,2315,2315,2315,2315,0
|
|
20250320,153100,1842460807,2315,2315,2315,2315,0
|
|
20250320,153000,1842460807,2315,2315,2315,2315,27079
|
|
20250320,152900,1779772922,2320,2320,2320,2320,0
|
|
20250320,152800,1779772922,2320,2320,2320,2320,0
|
|
20250320,152700,1779772922,2320,2320,2320,2320,0
|
|
20250320,152600,1779772922,2320,2320,2320,2320,0
|
|
20250320,152500,1779772922,2320,2320,2320,2320,0
|
|
20250320,152400,1779772922,2320,2320,2320,2320,0
|
|
20250320,152300,1779772922,2320,2320,2320,2320,0
|
|
20250320,152200,1779772922,2320,2320,2320,2320,0
|
|
20250320,152100,1779772922,2320,2320,2320,2320,0
|
|
20250320,152000,1779772922,2320,2320,2320,2320,0
|
|
20250320,151900,1779772922,2320,2320,2320,2315,5474
|
|
20250320,151800,1767099122,2320,2320,2320,2320,48
|
|
20250320,151700,1766987762,2315,2320,2320,2315,1773
|
|
20250320,151600,1762878023,2320,2315,2320,2315,2414
|
|
20250320,151500,1757289543,2315,2317,2317,2315,800
|
|
20250320,151400,1755437541,2315,2325,2325,2315,1369
|
|
20250320,151300,1752265216,2325,2317,2325,2315,5326
|
|
20250320,151200,1739926406,2317,2320,2320,2317,275
|
|
20250320,151100,1739288886,2320,2320,2320,2320,1483
|
|
20250320,151000,1735848326,2315,2320,2320,2315,17464
|
|
20250320,150900,1695419091,2320,2320,2320,2320,774
|
|
20250320,150800,1693623411,2320,2320,2320,2315,3913
|
|
20250320,150700,1684564251,2315,2325,2325,2315,39172
|
|
20250320,150600,1593696511,2325,2325,2325,2325,1599
|
|
20250320,150500,1589978836,2325,2325,2325,2320,1190
|
|
20250320,150400,1587215031,2320,2325,2325,2320,124
|
|
20250320,150300,1586926751,2325,2320,2325,2320,703
|
|
20250320,150200,1585295586,2325,2325,2325,2325,122
|
|
20250320,150100,1585011936,2325,2325,2325,2320,913
|
|
20250320,150000,1582890711,2325,2320,2325,2320,5254
|
|
20250320,145900,1570701421,2325,2315,2325,2315,956
|
|
20250320,145800,1568483691,2320,2320,2320,2320,5489
|
|
20250320,145700,1555749211,2320,2320,2320,2315,5267
|
|
20250320,145600,1543554802,2320,2320,2320,2320,577
|
|
20250320,145500,1542216162,2320,2320,2320,2320,109
|
|
20250320,145400,1541963282,2315,2317,2317,2315,1000
|
|
20250320,145300,1539648256,2320,2320,2320,2320,2421
|
|
20250320,145200,1534031536,2315,2320,2320,2315,2130
|
|
20250320,145100,1529100436,2320,2320,2320,2320,1
|
|
20250320,145000,1529098116,2315,2320,2320,2315,1094
|
|
20250320,144900,1526561656,2320,2320,2320,2320,3827
|
|
20250320,144800,1517683016,2320,2320,2320,2315,453
|
|
20250320,144700,1516632306,2320,2320,2320,2320,1059
|
|
20250320,144600,1514175426,2320,2320,2320,2320,692
|
|
20250320,144500,1512569986,2320,2320,2320,2315,672
|
|
20250320,144400,1511011246,2320,2320,2320,2320,273
|
|
20250320,144300,1510377886,2320,2320,2320,2320,405
|
|
20250320,144200,1509438286,2320,2320,2320,2320,281
|
|
20250320,144100,1508786366,2320,2320,2320,2320,3249
|
|
20250320,144000,1501248686,2320,2320,2320,2320,870
|
|
20250320,143900,1499230286,2315,2320,2320,2315,39
|
|
20250320,143800,1499139851,2320,2320,2320,2320,335
|
|
20250320,143700,1498362651,2320,2320,2320,2320,597
|
|
20250320,143600,1496977611,2320,2320,2320,2320,1505
|
|
20250320,143500,1493486011,2320,2320,2320,2320,1120
|
|
20250320,143400,1490887611,2325,2320,2325,2320,475
|
|
20250320,143300,1489785006,2320,2320,2320,2320,836
|
|
20250320,143200,1487845486,2320,2320,2325,2320,5083
|
|
20250320,143100,1476052786,2320,2320,2320,2320,4098
|
|
20250320,143000,1466545426,2320,2320,2320,2320,40
|
|
20250320,142900,1466452626,2320,2320,2320,2320,234
|
|
20250320,142800,1465909746,2320,2320,2320,2320,6
|
|
20250320,142700,1465895826,2315,2317,2322,2315,2449
|
|
20250320,142600,1460222246,2317,2317,2317,2317,933
|
|
20250320,142500,1458060485,2317,2317,2320,2317,433
|
|
20250320,142400,1457057179,2317,2322,2322,2317,5153
|
|
20250320,142300,1445102549,2322,2322,2322,2322,15
|
|
20250320,142200,1445067719,2325,2325,2325,2325,43
|
|
20250320,142100,1444967744,2325,2320,2325,2320,753
|
|
20250320,142000,1443220244,2320,2325,2325,2320,10479
|
|
20250320,141900,1418908959,2322,2320,2322,2320,18030
|
|
20250320,141800,1377079299,2322,2325,2325,2322,1673
|
|
20250320,141700,1373189877,2327,2327,2327,2327,11
|
|
20250320,141600,1373164280,2325,2325,2325,2325,212
|
|
20250320,141500,1372671380,2325,2325,2327,2325,424
|
|
20250320,141400,1371685528,2325,2325,2325,2325,4
|
|
20250320,141300,1371676228,2325,2325,2325,2325,80
|
|
20250320,141200,1371490228,2327,2327,2327,2327,11
|
|
20250320,141100,1371464631,2325,2325,2325,2325,6803
|
|
20250320,141000,1355647656,2325,2325,2325,2325,91
|
|
20250320,140900,1355436081,2325,2325,2325,2325,145
|
|
20250320,140800,1355098956,2325,2325,2325,2325,10
|
|
20250320,140700,1355075706,2325,2325,2325,2320,1643
|
|
20250320,140600,1351260731,2325,2325,2325,2325,0
|
|
20250320,140500,1351260731,2325,2325,2325,2325,8361
|
|
20250320,140400,1331821406,2325,2330,2330,2325,40
|
|
20250320,140300,1331728256,2330,2330,2330,2330,0
|
|
20250320,140200,1331728256,2330,2330,2330,2330,48
|
|
20250320,140100,1331616416,2325,2325,2325,2325,1098
|
|
20250320,140000,1329063566,2325,2327,2327,2325,638
|
|
20250320,135900,1327580196,2330,2330,2330,2330,265
|
|
20250320,135800,1326962746,2325,2325,2325,2325,4
|
|
20250320,135700,1326953446,2325,2327,2327,2325,500
|
|
20250320,135600,1325790746,2325,2325,2325,2325,0
|
|
20250320,135500,1325790746,2325,2325,2325,2325,354
|
|
20250320,135400,1324967696,2325,2325,2325,2320,351
|
|
20250320,135300,1324151871,2325,2325,2325,2325,349
|
|
20250320,135200,1323340446,2325,2330,2330,2325,1457
|
|
20250320,135100,1319951496,2330,2330,2330,2330,311
|
|
20250320,135000,1319226866,2325,2325,2325,2325,240
|
|
20250320,134900,1318668866,2325,2325,2325,2325,842
|
|
20250320,134800,1316711216,2325,2325,2325,2325,414
|
|
20250320,134700,1315748666,2325,2325,2325,2325,97
|
|
20250320,134600,1315523141,2325,2320,2325,2320,183
|
|
20250320,134500,1315097671,2325,2320,2325,2320,1540
|
|
20250320,134400,1311524821,2320,2325,2325,2320,87
|
|
20250320,134300,1311322976,2325,2330,2330,2325,433
|
|
20250320,134200,1310314871,2330,2327,2330,2327,300
|
|
20250320,134100,1309615901,2330,2325,2330,2325,2690
|
|
20250320,134000,1303360051,2325,2325,2325,2325,2378
|
|
20250320,133900,1297831201,2325,2325,2325,2325,1000
|
|
20250320,133800,1295506201,2325,2325,2325,2325,105
|
|
20250320,133700,1295262076,2325,2325,2325,2325,3
|
|
20250320,133600,1295255101,2320,2325,2325,2320,360
|
|
20250320,133500,1294419646,2325,2325,2325,2325,9
|
|
20250320,133400,1294398721,2325,2325,2325,2320,1128
|
|
20250320,133300,1291781101,2325,2325,2325,2325,1756
|
|
20250320,133200,1287698401,2325,2325,2325,2325,27
|
|
20250320,133100,1287635626,2320,2320,2325,2320,27
|
|
20250320,133000,1287572956,2320,2325,2325,2320,161
|
|
20250320,132900,1287199386,2325,2330,2330,2325,101
|
|
20250320,132800,1286964556,2330,2320,2330,2315,7024
|
|
20250320,132700,1270678926,2320,2320,2320,2320,26675
|
|
20250320,132600,1208792926,2325,2330,2330,2325,21718
|
|
20250320,132500,1158298571,2330,2330,2335,2325,61260
|
|
20250320,132400,1015588116,2335,2335,2335,2335,600
|
|
20250320,132300,1014187116,2335,2330,2335,2330,30
|
|
20250320,132200,1014117151,2330,2330,2330,2330,0
|
|
20250320,132100,1014117151,2330,2330,2335,2330,2115
|
|
20250320,132000,1009179176,2335,2335,2335,2335,28316
|
|
20250320,131900,943061316,2335,2335,2335,2335,2080
|
|
20250320,131800,938204516,2335,2335,2335,2335,600
|
|
20250320,131700,936803516,2340,2340,2340,2340,23
|
|
20250320,131600,936749696,2340,2340,2340,2340,2
|
|
20250320,131500,936745016,2340,2335,2340,2335,203
|
|
20250320,131400,936270891,2340,2340,2340,2340,1
|
|
20250320,131300,936268551,2335,2340,2340,2335,193
|
|
20250320,131200,935817796,2340,2340,2340,2335,29
|
|
20250320,131100,935749941,2340,2340,2340,2340,10
|
|
20250320,131000,935726541,2340,2340,2340,2340,94
|
|
20250320,130900,935506581,2340,2340,2340,2340,3147
|
|
20250320,130800,928142601,2340,2340,2340,2340,5
|
|
20250320,130700,928130901,2340,2340,2340,2340,212
|
|
20250320,130600,927634821,2340,2340,2340,2340,80
|
|
20250320,130500,927447621,2340,2340,2340,2340,111
|
|
20250320,130400,927187881,2340,2340,2340,2340,154
|
|
20250320,130300,926827521,2340,2340,2340,2340,11
|
|
20250320,130200,926801781,2340,2340,2340,2335,81
|
|
20250320,130100,926612291,2340,2340,2340,2340,0
|
|
20250320,130000,926612291,2340,2340,2345,2340,4485
|
|
20250320,125900,916117341,2345,2342,2345,2342,121
|
|
20250320,125800,915833599,2342,2342,2342,2342,0
|
|
20250320,125700,915833599,2342,2342,2342,2342,4
|
|
20250320,125600,915824231,2340,2340,2340,2340,0
|
|
20250320,125500,915824231,2340,2340,2340,2340,22
|
|
20250320,125400,915772751,2340,2340,2340,2340,122
|
|
20250320,125300,915487271,2340,2340,2340,2340,163
|
|
20250320,125200,915105851,2345,2340,2345,2340,26
|
|
20250320,125100,915044896,2340,2345,2345,2340,486
|
|
20250320,125000,913905446,2345,2345,2345,2345,0
|
|
20250320,124900,913905446,2345,2345,2345,2345,847
|
|
20250320,124800,911919231,2345,2340,2345,2340,3177
|
|
20250320,124700,904485046,2340,2340,2340,2340,2700
|
|
20250320,124600,898167046,2340,2345,2345,2340,82
|
|
20250320,124500,897974966,2345,2345,2345,2345,2540
|
|
20250320,124400,892018666,2345,2340,2345,2340,1224
|
|
20250320,124300,889151886,2340,2340,2340,2340,0
|
|
20250320,124200,889151886,2340,2340,2340,2340,226
|
|
20250320,124100,888623046,2345,2340,2345,2340,95
|
|
20250320,124000,888400731,2340,2340,2340,2340,145
|
|
20250320,123900,888061431,2335,2335,2335,2335,0
|
|
20250320,123800,888061431,2335,2340,2340,2335,3043
|
|
20250320,123700,880943311,2340,2340,2340,2340,2540
|
|
20250320,123600,874999711,2340,2340,2340,2340,2132
|
|
20250320,123500,870010831,2340,2340,2340,2340,4212
|
|
20250320,123400,860154751,2340,2335,2340,2335,462
|
|
20250320,123300,859075831,2335,2335,2335,2335,0
|
|
20250320,123200,859075831,2335,2340,2340,2335,3107
|
|
20250320,123100,851820436,2340,2340,2340,2340,3
|
|
20250320,123000,851813416,2340,2345,2345,2340,2461
|
|
20250320,122900,846054126,2345,2340,2345,2340,741
|
|
20250320,122800,844319981,2340,2340,2345,2340,2451
|
|
20250320,122700,838577991,2340,2335,2340,2335,303
|
|
20250320,122600,837869986,2335,2335,2335,2335,200
|
|
20250320,122500,837402986,2335,2340,2340,2335,4912
|
|
20250320,122400,825924696,2340,2340,2340,2340,3
|
|
20250320,122300,825917676,2340,2340,2340,2340,2522
|
|
20250320,122200,820016196,2340,2340,2340,2340,22
|
|
20250320,122100,819964716,2340,2340,2340,2340,60
|
|
20250320,122000,819824316,2340,2340,2340,2340,510
|
|
20250320,121900,818630916,2340,2340,2340,2340,201
|
|
20250320,121800,818160576,2340,2340,2340,2340,1024
|
|
20250320,121700,815764416,2345,2345,2345,2345,346
|
|
20250320,121600,814953046,2345,2345,2345,2345,1123
|
|
20250320,121500,812319611,2340,2340,2340,2340,600
|
|
20250320,121400,810915611,2340,2340,2340,2340,447
|
|
20250320,121300,809869631,2340,2340,2340,2340,2790
|
|
20250320,121200,803341031,2340,2340,2340,2340,92
|
|
20250320,121100,803125751,2340,2340,2340,2340,150
|
|
20250320,121000,802774751,2340,2340,2340,2340,450
|
|
20250320,120900,801721751,2335,2335,2335,2335,0
|
|
20250320,120800,801721751,2335,2335,2335,2335,0
|
|
20250320,120700,801721751,2335,2335,2335,2335,0
|
|
20250320,120600,801721751,2335,2335,2335,2335,518
|
|
20250320,120500,800512221,2335,2335,2335,2335,700
|
|
20250320,120400,798877721,2335,2335,2335,2335,999
|
|
20250320,120300,796545056,2340,2335,2340,2335,4646
|
|
20250320,120200,785695571,2340,2340,2340,2340,2025
|
|
20250320,120100,780957071,2335,2335,2335,2335,10000
|
|
20250320,120000,757607071,2340,2340,2340,2340,1006
|
|
20250320,115900,755253031,2335,2335,2335,2335,0
|
|
20250320,115800,755253031,2335,2340,2340,2335,183
|
|
20250320,115700,754825211,2340,2335,2340,2335,187
|
|
20250320,115600,754387726,2340,2340,2340,2340,124
|
|
20250320,115500,754097566,2340,2340,2340,2335,362
|
|
20250320,115400,753251296,2340,2340,2340,2340,408
|
|
20250320,115300,752296576,2340,2340,2340,2340,52
|
|
20250320,115200,752174896,2340,2340,2340,2340,30
|
|
20250320,115100,752104696,2340,2340,2340,2340,138
|
|
20250320,115000,751781776,2335,2335,2335,2335,1077
|
|
20250320,114900,749266981,2340,2335,2340,2335,200
|
|
20250320,114800,748799481,2340,2340,2340,2340,450
|
|
20250320,114700,747746481,2340,2340,2340,2340,678
|
|
20250320,114600,746159961,2340,2340,2340,2340,333
|
|
20250320,114500,745380741,2340,2340,2340,2340,2655
|
|
20250320,114400,739168041,2345,2345,2345,2345,90
|
|
20250320,114300,738956991,2345,2340,2345,2340,3077
|
|
20250320,114200,731756471,2340,2340,2340,2335,56
|
|
20250320,114100,731625681,2345,2340,2345,2340,6588
|
|
20250320,114000,716202321,2345,2345,2345,2345,2
|
|
20250320,113900,716197631,2340,2340,2345,2340,1216
|
|
20250320,113800,713352186,2340,2340,2340,2340,5100
|
|
20250320,113700,701418186,2340,2340,2340,2340,7119
|
|
20250320,113600,684759726,2340,2340,2345,2340,951
|
|
20250320,113500,682534381,2340,2340,2340,2340,0
|
|
20250320,113400,682534381,2340,2340,2340,2340,1313
|
|
20250320,113300,679461961,2345,2340,2345,2340,5715
|
|
20250320,113200,666087786,2340,2340,2340,2340,0
|
|
20250320,113100,666087786,2340,2345,2345,2340,88
|
|
20250320,113000,665881861,2345,2345,2345,2345,2169
|
|
20250320,112900,660795556,2340,2340,2340,2340,3
|
|
20250320,112800,660788536,2340,2345,2345,2340,2
|
|
20250320,112700,660783851,2345,2340,2345,2340,5095
|
|
20250320,112600,648861531,2340,2340,2340,2340,630
|
|
20250320,112500,647387331,2340,2340,2340,2340,53
|
|
20250320,112400,647263311,2330,2340,2340,2330,14
|
|
20250320,112300,647230571,2335,2340,2340,2335,6030
|
|
20250320,112200,633150371,2335,2340,2340,2335,501
|
|
20250320,112100,631980531,2340,2340,2340,2340,129
|
|
20250320,112000,631678671,2335,2335,2335,2335,0
|
|
20250320,111900,631678671,2335,2335,2335,2335,3
|
|
20250320,111800,631671666,2335,2335,2335,2335,0
|
|
20250320,111700,631671666,2335,2340,2340,2335,101
|
|
20250320,111600,631435826,2335,2335,2335,2335,141
|
|
20250320,111500,631106591,2335,2335,2335,2335,0
|
|
20250320,111400,631106591,2335,2335,2335,2335,50
|
|
20250320,111300,630989841,2335,2340,2340,2335,4040
|
|
20250320,111200,621556041,2340,2340,2340,2340,2
|
|
20250320,111100,621551361,2340,2340,2340,2340,101
|
|
20250320,111000,621315021,2340,2340,2340,2340,2010
|
|
20250320,110900,616611621,2340,2340,2340,2340,76
|
|
20250320,110800,616433781,2340,2340,2340,2340,305
|
|
20250320,110700,615720081,2340,2335,2340,2335,1510
|
|
20250320,110600,612194181,2335,2335,2335,2335,236
|
|
20250320,110500,611643121,2335,2335,2335,2335,0
|
|
20250320,110400,611643121,2335,2340,2340,2335,10000
|
|
20250320,110300,588290446,2340,2340,2340,2340,0
|
|
20250320,110200,588290446,2340,2340,2340,2340,329
|
|
20250320,110100,587520586,2340,2345,2345,2340,112
|
|
20250320,110000,587257996,2345,2345,2345,2345,428
|
|
20250320,105900,586254336,2340,2340,2340,2340,0
|
|
20250320,105800,586254336,2340,2340,2340,2335,4569
|
|
20250320,105700,575563876,2340,2340,2340,2340,134
|
|
20250320,105600,575250316,2335,2335,2335,2335,86
|
|
20250320,105500,575049506,2335,2340,2340,2335,185
|
|
20250320,105400,574617506,2340,2340,2340,2340,1
|
|
20250320,105300,574615166,2340,2335,2340,2335,27
|
|
20250320,105200,574552066,2335,2340,2340,2335,585
|
|
20250320,105100,573184201,2335,2335,2335,2335,357
|
|
20250320,105000,572350606,2335,2335,2335,2335,40
|
|
20250320,104900,572257206,2335,2335,2335,2335,0
|
|
20250320,104800,572257206,2335,2335,2335,2335,475
|
|
20250320,104700,571148081,2335,2332,2335,2330,8030
|
|
20250320,104600,552407931,2335,2335,2335,2330,5211
|
|
20250320,104500,540264246,2335,2335,2335,2335,1070
|
|
20250320,104400,537765796,2335,2335,2335,2335,63
|
|
20250320,104300,537618691,2335,2330,2335,2330,199
|
|
20250320,104200,537154521,2330,2335,2335,2330,1431
|
|
20250320,104100,533813141,2335,2335,2335,2335,1332
|
|
20250320,104000,530702921,2340,2335,2340,2335,294
|
|
20250320,103900,530015286,2335,2335,2335,2335,3154
|
|
20250320,103800,522650696,2340,2340,2340,2340,14
|
|
20250320,103700,522617936,2340,2335,2340,2335,176
|
|
20250320,103600,522206566,2335,2335,2335,2335,65
|
|
20250320,103500,522054791,2335,2335,2335,2335,1335
|
|
20250320,103400,518937566,2335,2335,2335,2335,107
|
|
20250320,103300,518687721,2330,2330,2330,2330,1
|
|
20250320,103200,518685391,2330,2340,2340,2330,7759
|
|
20250320,103100,500568061,2340,2340,2340,2340,410
|
|
20250320,103000,499608661,2340,2340,2340,2340,502
|
|
20250320,102900,498433981,2340,2340,2340,2340,11
|
|
20250320,102800,498408241,2340,2340,2340,2335,427
|
|
20250320,102700,497411061,2335,2340,2340,2335,520
|
|
20250320,102600,496194311,2335,2340,2340,2335,403
|
|
20250320,102500,495253206,2340,2335,2340,2335,329
|
|
20250320,102400,494483441,2340,2340,2340,2340,177
|
|
20250320,102300,494069261,2340,2340,2340,2340,157
|
|
20250320,102200,493701881,2340,2345,2345,2340,100
|
|
20250320,102100,493467691,2345,2340,2345,2340,455
|
|
20250320,102000,492401216,2340,2340,2340,2340,1003
|
|
20250320,101900,490054196,2345,2345,2345,2345,44
|
|
20250320,101800,489951016,2345,2345,2345,2340,1507
|
|
20250320,101700,486424601,2340,2345,2345,2340,1024
|
|
20250320,101600,484028401,2345,2345,2345,2340,107
|
|
20250320,101500,483777491,2345,2345,2345,2340,404
|
|
20250320,101400,482831861,2345,2345,2345,2345,2026
|
|
20250320,101300,478080891,2345,2345,2345,2340,652
|
|
20250320,101200,476551959,2345,2345,2345,2345,152
|
|
20250320,101100,476195519,2345,2345,2345,2345,202
|
|
20250320,101000,475721829,2345,2345,2345,2345,2902
|
|
20250320,100900,468916639,2345,2340,2345,2340,887
|
|
20250320,100800,466838774,2340,2340,2340,2340,252
|
|
20250320,100700,466249094,2340,2340,2340,2335,1453
|
|
20250320,100600,462850924,2340,2340,2340,2335,1149
|
|
20250320,100500,460162764,2340,2340,2340,2340,450
|
|
20250320,100400,459109764,2340,2340,2340,2340,2583
|
|
20250320,100300,453065544,2340,2340,2340,2340,560
|
|
20250320,100200,451755144,2340,2340,2340,2340,2550
|
|
20250320,100100,445788144,2340,2345,2345,2340,2789
|
|
20250320,100000,439256939,2345,2345,2345,2345,25
|
|
20250320,095900,439198314,2345,2340,2345,2340,15220
|
|
20250320,095800,403582194,2340,2340,2340,2335,1861
|
|
20250320,095700,399231594,2335,2340,2340,2335,1592
|
|
20250320,095600,395514204,2340,2340,2345,2340,4419
|
|
20250320,095500,385168744,2345,2345,2345,2345,2743
|
|
20250320,095400,378736409,2345,2350,2350,2345,6468
|
|
20250320,095300,363558399,2350,2345,2350,2345,4212
|
|
20250320,095200,353680984,2345,2345,2345,2345,5180
|
|
20250320,095100,341533884,2345,2340,2345,2340,1081
|
|
20250320,095000,338999189,2345,2342,2345,2342,90
|
|
20250320,094900,338788289,2345,2345,2345,2345,1901
|
|
20250320,094800,334330444,2340,2345,2345,2340,3187
|
|
20250320,094700,326857949,2345,2340,2345,2335,1952
|
|
20250320,094600,322284339,2340,2340,2340,2340,1483
|
|
20250320,094500,318814119,2340,2340,2340,2340,5690
|
|
20250320,094400,305499519,2340,2340,2340,2340,4000
|
|
20250320,094300,296139519,2340,2340,2340,2340,190
|
|
20250320,094200,295694919,2340,2340,2340,2335,63
|
|
20250320,094100,295547504,2340,2340,2340,2335,2901
|
|
20250320,094000,288763059,2335,2335,2335,2335,2073
|
|
20250320,093900,283922604,2335,2340,2340,2335,3019
|
|
20250320,093800,276858239,2335,2340,2340,2335,620
|
|
20250320,093700,275409939,2340,2340,2340,2340,1355
|
|
20250320,093600,272239239,2340,2332,2340,2330,12797
|
|
20250320,093500,242367672,2335,2335,2335,2335,1117
|
|
20250320,093400,239759477,2335,2330,2335,2330,2074
|
|
20250320,093300,234927007,2335,2335,2335,2335,523
|
|
20250320,093200,233705802,2335,2335,2335,2330,4337
|
|
20250320,093100,223578957,2330,2335,2335,2330,569
|
|
20250320,093000,222252787,2335,2335,2335,2335,145
|
|
20250320,092900,221914212,2335,2330,2335,2330,4368
|
|
20250320,092800,211735902,2330,2332,2335,2330,3092
|
|
20250320,092700,204527622,2332,2332,2332,2332,24
|
|
20250320,092600,204471654,2332,2332,2332,2332,111
|
|
20250320,092500,204212802,2332,2332,2332,2332,0
|
|
20250320,092400,204212802,2332,2327,2332,2327,2654
|
|
20250320,092300,198029657,2325,2330,2330,2325,9189
|
|
20250320,092200,176619337,2330,2335,2335,2330,124
|
|
20250320,092100,176330210,2330,2335,2335,2330,2140
|
|
20250320,092000,171335235,2335,2335,2335,2335,58
|
|
20250320,091900,171199805,2335,2335,2335,2335,162
|
|
20250320,091800,170821535,2335,2335,2335,2330,862
|
|
20250320,091700,168809770,2335,2330,2335,2330,523
|
|
20250320,091600,167589545,2335,2337,2337,2335,1016
|
|
20250320,091500,165217065,2340,2340,2340,2340,20
|
|
20250320,091400,165170265,2340,2340,2340,2335,8963
|
|
20250320,091300,144205465,2340,2340,2345,2340,852
|
|
20250320,091200,142211285,2340,2340,2340,2335,4010
|
|
20250320,091100,132834385,2340,2340,2340,2325,9831
|
|
20250320,091000,109917780,2340,2340,2340,2340,1376
|
|
20250320,090900,106697940,2340,2335,2340,2335,5571
|
|
20250320,090800,93688375,2335,2340,2340,2335,3301
|
|
20250320,090700,85970530,2340,2340,2340,2340,1547
|
|
20250320,090600,82350550,2340,2340,2340,2335,2318
|
|
20250320,090500,76937805,2335,2335,2340,2335,2959
|
|
20250320,090400,70028090,2340,2340,2340,2335,774
|
|
20250320,090300,68217625,2340,2340,2340,2340,1399
|
|
20250320,090200,64943965,2340,2340,2350,2340,8404
|
|
20250320,090100,45234060,2340,2340,2340,2340,278
|
|
20250320,090000,44583540,2340,2325,2340,2325,19165
|