665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,200200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,200100,1820288477,2285,2285,2285,2285,0
|
|
20250325,200000,1820288477,2285,2285,2285,2285,0
|
|
20250325,195900,1820288477,2285,2285,2285,2285,0
|
|
20250325,195800,1820288477,2285,2285,2285,2285,0
|
|
20250325,195700,1820288477,2285,2285,2285,2285,0
|
|
20250325,195600,1820288477,2285,2285,2285,2285,0
|
|
20250325,195500,1820288477,2285,2285,2285,2285,0
|
|
20250325,195400,1820288477,2285,2285,2285,2285,0
|
|
20250325,195300,1820288477,2285,2285,2285,2285,0
|
|
20250325,195200,1820288477,2285,2285,2285,2285,0
|
|
20250325,195100,1820288477,2285,2285,2285,2285,0
|
|
20250325,195000,1820288477,2285,2285,2285,2285,0
|
|
20250325,194900,1820288477,2285,2285,2285,2285,0
|
|
20250325,194800,1820288477,2285,2285,2285,2285,0
|
|
20250325,194700,1820288477,2285,2285,2285,2285,0
|
|
20250325,194600,1820288477,2285,2285,2285,2285,0
|
|
20250325,194500,1820288477,2285,2285,2285,2285,0
|
|
20250325,194400,1820288477,2285,2285,2285,2285,0
|
|
20250325,194300,1820288477,2285,2285,2285,2285,0
|
|
20250325,194200,1820288477,2285,2285,2285,2285,0
|
|
20250325,194100,1820288477,2285,2285,2285,2285,0
|
|
20250325,194000,1820288477,2285,2285,2285,2285,0
|
|
20250325,193900,1820288477,2285,2285,2285,2285,0
|
|
20250325,193800,1820288477,2285,2285,2285,2285,0
|
|
20250325,193700,1820288477,2285,2285,2285,2285,0
|
|
20250325,193600,1820288477,2285,2285,2285,2285,0
|
|
20250325,193500,1820288477,2285,2285,2285,2285,0
|
|
20250325,193400,1820288477,2285,2285,2285,2285,0
|
|
20250325,193300,1820288477,2285,2285,2285,2285,0
|
|
20250325,193200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,193100,1820288477,2285,2285,2285,2285,0
|
|
20250325,193000,1820288477,2285,2285,2285,2285,0
|
|
20250325,192900,1820288477,2285,2285,2285,2285,0
|
|
20250325,192800,1820288477,2285,2285,2285,2285,0
|
|
20250325,192700,1820288477,2285,2285,2285,2285,0
|
|
20250325,192600,1820288477,2285,2285,2285,2285,0
|
|
20250325,192500,1820288477,2285,2285,2285,2285,0
|
|
20250325,192400,1820288477,2285,2285,2285,2285,0
|
|
20250325,192300,1820288477,2285,2285,2285,2285,0
|
|
20250325,192200,1820288477,2285,2285,2285,2285,0
|
|
20250325,192100,1820288477,2285,2285,2285,2285,0
|
|
20250325,192000,1820288477,2285,2285,2285,2285,0
|
|
20250325,191900,1820288477,2285,2285,2285,2285,0
|
|
20250325,191800,1820288477,2285,2285,2285,2285,0
|
|
20250325,191700,1820288477,2285,2285,2285,2285,0
|
|
20250325,191600,1820288477,2285,2285,2285,2285,0
|
|
20250325,191500,1820288477,2285,2285,2285,2285,0
|
|
20250325,191400,1820288477,2285,2285,2285,2285,0
|
|
20250325,191300,1820288477,2285,2285,2285,2285,0
|
|
20250325,191200,1820288477,2285,2285,2285,2285,0
|
|
20250325,191100,1820288477,2285,2285,2285,2285,0
|
|
20250325,191000,1820288477,2285,2285,2285,2285,0
|
|
20250325,190900,1820288477,2285,2285,2285,2285,0
|
|
20250325,190800,1820288477,2285,2285,2285,2285,0
|
|
20250325,190700,1820288477,2285,2285,2285,2285,0
|
|
20250325,190600,1820288477,2285,2285,2285,2285,0
|
|
20250325,190500,1820288477,2285,2285,2285,2285,0
|
|
20250325,190400,1820288477,2285,2285,2285,2285,0
|
|
20250325,190300,1820288477,2285,2285,2285,2285,0
|
|
20250325,190200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,190100,1820288477,2285,2285,2285,2285,0
|
|
20250325,190000,1820288477,2285,2285,2285,2285,0
|
|
20250325,185900,1820288477,2285,2285,2285,2285,0
|
|
20250325,185800,1820288477,2285,2285,2285,2285,0
|
|
20250325,185700,1820288477,2285,2285,2285,2285,0
|
|
20250325,185600,1820288477,2285,2285,2285,2285,0
|
|
20250325,185500,1820288477,2285,2285,2285,2285,0
|
|
20250325,185400,1820288477,2285,2285,2285,2285,0
|
|
20250325,185300,1820288477,2285,2285,2285,2285,0
|
|
20250325,185200,1820288477,2285,2285,2285,2285,0
|
|
20250325,185100,1820288477,2285,2285,2285,2285,0
|
|
20250325,185000,1820288477,2285,2285,2285,2285,0
|
|
20250325,184900,1820288477,2285,2285,2285,2285,0
|
|
20250325,184800,1820288477,2285,2285,2285,2285,0
|
|
20250325,184700,1820288477,2285,2285,2285,2285,0
|
|
20250325,184600,1820288477,2285,2285,2285,2285,0
|
|
20250325,184500,1820288477,2285,2285,2285,2285,0
|
|
20250325,184400,1820288477,2285,2285,2285,2285,0
|
|
20250325,184300,1820288477,2285,2285,2285,2285,0
|
|
20250325,184200,1820288477,2285,2285,2285,2285,0
|
|
20250325,184100,1820288477,2285,2285,2285,2285,0
|
|
20250325,184000,1820288477,2285,2285,2285,2285,0
|
|
20250325,183900,1820288477,2285,2285,2285,2285,0
|
|
20250325,183800,1820288477,2285,2285,2285,2285,0
|
|
20250325,183700,1820288477,2285,2285,2285,2285,0
|
|
20250325,183600,1820288477,2285,2285,2285,2285,0
|
|
20250325,183500,1820288477,2285,2285,2285,2285,0
|
|
20250325,183400,1820288477,2285,2285,2285,2285,0
|
|
20250325,183300,1820288477,2285,2285,2285,2285,0
|
|
20250325,183200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,183100,1820288477,2285,2285,2285,2285,0
|
|
20250325,183000,1820288477,2285,2285,2285,2285,0
|
|
20250325,182900,1820288477,2285,2285,2285,2285,0
|
|
20250325,182800,1820288477,2285,2285,2285,2285,0
|
|
20250325,182700,1820288477,2285,2285,2285,2285,0
|
|
20250325,182600,1820288477,2285,2285,2285,2285,0
|
|
20250325,182500,1820288477,2285,2285,2285,2285,0
|
|
20250325,182400,1820288477,2285,2285,2285,2285,0
|
|
20250325,182300,1820288477,2285,2285,2285,2285,0
|
|
20250325,182200,1820288477,2285,2285,2285,2285,0
|
|
20250325,182100,1820288477,2285,2285,2285,2285,0
|
|
20250325,182000,1820288477,2285,2285,2285,2285,0
|
|
20250325,181900,1820288477,2285,2285,2285,2285,0
|
|
20250325,181800,1820288477,2285,2285,2285,2285,0
|
|
20250325,181700,1820288477,2285,2285,2285,2285,0
|
|
20250325,181600,1820288477,2285,2285,2285,2285,0
|
|
20250325,181500,1820288477,2285,2285,2285,2285,0
|
|
20250325,181400,1820288477,2285,2285,2285,2285,0
|
|
20250325,181300,1820288477,2285,2285,2285,2285,0
|
|
20250325,181200,1820288477,2285,2285,2285,2285,0
|
|
20250325,181100,1820288477,2285,2285,2285,2285,0
|
|
20250325,181000,1820288477,2285,2285,2285,2285,0
|
|
20250325,180900,1820288477,2285,2285,2285,2285,0
|
|
20250325,180800,1820288477,2285,2285,2285,2285,0
|
|
20250325,180700,1820288477,2285,2285,2285,2285,0
|
|
20250325,180600,1820288477,2285,2285,2285,2285,0
|
|
20250325,180500,1820288477,2285,2285,2285,2285,0
|
|
20250325,180400,1820288477,2285,2285,2285,2285,0
|
|
20250325,180300,1820288477,2285,2285,2285,2285,0
|
|
20250325,180200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,180100,1820288477,2285,2285,2285,2285,0
|
|
20250325,180000,1820288477,2285,2285,2285,2285,0
|
|
20250325,175900,1820288477,2285,2285,2285,2285,0
|
|
20250325,175800,1820288477,2285,2285,2285,2285,0
|
|
20250325,175700,1820288477,2285,2285,2285,2285,0
|
|
20250325,175600,1820288477,2285,2285,2285,2285,0
|
|
20250325,175500,1820288477,2285,2285,2285,2285,0
|
|
20250325,175400,1820288477,2285,2285,2285,2285,0
|
|
20250325,175300,1820288477,2285,2285,2285,2285,0
|
|
20250325,175200,1820288477,2285,2285,2285,2285,0
|
|
20250325,175100,1820288477,2285,2285,2285,2285,0
|
|
20250325,175000,1820288477,2285,2285,2285,2285,0
|
|
20250325,174900,1820288477,2285,2285,2285,2285,0
|
|
20250325,174800,1820288477,2285,2285,2285,2285,0
|
|
20250325,174700,1820288477,2285,2285,2285,2285,0
|
|
20250325,174600,1820288477,2285,2285,2285,2285,0
|
|
20250325,174500,1820288477,2285,2285,2285,2285,0
|
|
20250325,174400,1820288477,2285,2285,2285,2285,0
|
|
20250325,174300,1820288477,2285,2285,2285,2285,0
|
|
20250325,174200,1820288477,2285,2285,2285,2285,0
|
|
20250325,174100,1820288477,2285,2285,2285,2285,0
|
|
20250325,174000,1820288477,2285,2285,2285,2285,0
|
|
20250325,173900,1820288477,2285,2285,2285,2285,0
|
|
20250325,173800,1820288477,2285,2285,2285,2285,0
|
|
20250325,173700,1820288477,2285,2285,2285,2285,0
|
|
20250325,173600,1820288477,2285,2285,2285,2285,0
|
|
20250325,173500,1820288477,2285,2285,2285,2285,0
|
|
20250325,173400,1820288477,2285,2285,2285,2285,0
|
|
20250325,173300,1820288477,2285,2285,2285,2285,0
|
|
20250325,173200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,173100,1820288477,2285,2285,2285,2285,0
|
|
20250325,173000,1820288477,2285,2285,2285,2285,0
|
|
20250325,172900,1820288477,2285,2285,2285,2285,0
|
|
20250325,172800,1820288477,2285,2285,2285,2285,0
|
|
20250325,172700,1820288477,2285,2285,2285,2285,0
|
|
20250325,172600,1820288477,2285,2285,2285,2285,0
|
|
20250325,172500,1820288477,2285,2285,2285,2285,0
|
|
20250325,172400,1820288477,2285,2285,2285,2285,0
|
|
20250325,172300,1820288477,2285,2285,2285,2285,0
|
|
20250325,172200,1820288477,2285,2285,2285,2285,0
|
|
20250325,172100,1820288477,2285,2285,2285,2285,0
|
|
20250325,172000,1820288477,2285,2285,2285,2285,0
|
|
20250325,171900,1820288477,2285,2285,2285,2285,0
|
|
20250325,171800,1820288477,2285,2285,2285,2285,0
|
|
20250325,171700,1820288477,2285,2285,2285,2285,0
|
|
20250325,171600,1820288477,2285,2285,2285,2285,0
|
|
20250325,171500,1820288477,2285,2285,2285,2285,0
|
|
20250325,171400,1820288477,2285,2285,2285,2285,0
|
|
20250325,171300,1820288477,2285,2285,2285,2285,0
|
|
20250325,171200,1820288477,2285,2285,2285,2285,0
|
|
20250325,171100,1820288477,2285,2285,2285,2285,0
|
|
20250325,171000,1820288477,2285,2285,2285,2285,0
|
|
20250325,170900,1820288477,2285,2285,2285,2285,0
|
|
20250325,170800,1820288477,2285,2285,2285,2285,0
|
|
20250325,170700,1820288477,2285,2285,2285,2285,0
|
|
20250325,170600,1820288477,2285,2285,2285,2285,0
|
|
20250325,170500,1820288477,2285,2285,2285,2285,0
|
|
20250325,170400,1820288477,2285,2285,2285,2285,0
|
|
20250325,170300,1820288477,2285,2285,2285,2285,0
|
|
20250325,170200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,170100,1820288477,2285,2285,2285,2285,0
|
|
20250325,170000,1820288477,2285,2285,2285,2285,0
|
|
20250325,165900,1820288477,2285,2285,2285,2285,0
|
|
20250325,165800,1820288477,2285,2285,2285,2285,0
|
|
20250325,165700,1820288477,2285,2285,2285,2285,0
|
|
20250325,165600,1820288477,2285,2285,2285,2285,0
|
|
20250325,165500,1820288477,2285,2285,2285,2285,0
|
|
20250325,165400,1820288477,2285,2285,2285,2285,0
|
|
20250325,165300,1820288477,2285,2285,2285,2285,0
|
|
20250325,165200,1820288477,2285,2285,2285,2285,0
|
|
20250325,165100,1820288477,2285,2285,2285,2285,0
|
|
20250325,165000,1820288477,2285,2285,2285,2285,0
|
|
20250325,164900,1820288477,2285,2285,2285,2285,0
|
|
20250325,164800,1820288477,2285,2285,2285,2285,0
|
|
20250325,164700,1820288477,2285,2285,2285,2285,0
|
|
20250325,164600,1820288477,2285,2285,2285,2285,0
|
|
20250325,164500,1820288477,2285,2285,2285,2285,0
|
|
20250325,164400,1820288477,2285,2285,2285,2285,0
|
|
20250325,164300,1820288477,2285,2285,2285,2285,0
|
|
20250325,164200,1820288477,2285,2285,2285,2285,0
|
|
20250325,164100,1820288477,2285,2285,2285,2285,0
|
|
20250325,164000,1820288477,2285,2285,2285,2285,0
|
|
20250325,163900,1820288477,2285,2285,2285,2285,0
|
|
20250325,163800,1820288477,2285,2285,2285,2285,0
|
|
20250325,163700,1820288477,2285,2285,2285,2285,0
|
|
20250325,163600,1820288477,2285,2285,2285,2285,0
|
|
20250325,163500,1820288477,2285,2285,2285,2285,0
|
|
20250325,163400,1820288477,2285,2285,2285,2285,0
|
|
20250325,163300,1820288477,2285,2285,2285,2285,0
|
|
20250325,163200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,163100,1820288477,2285,2285,2285,2285,0
|
|
20250325,163000,1820288477,2285,2285,2285,2285,0
|
|
20250325,162900,1820288477,2285,2285,2285,2285,0
|
|
20250325,162800,1820288477,2285,2285,2285,2285,0
|
|
20250325,162700,1820288477,2285,2285,2285,2285,0
|
|
20250325,162600,1820288477,2285,2285,2285,2285,0
|
|
20250325,162500,1820288477,2285,2285,2285,2285,0
|
|
20250325,162400,1820288477,2285,2285,2285,2285,0
|
|
20250325,162300,1820288477,2285,2285,2285,2285,0
|
|
20250325,162200,1820288477,2285,2285,2285,2285,0
|
|
20250325,162100,1820288477,2285,2285,2285,2285,0
|
|
20250325,162000,1820288477,2285,2285,2285,2285,0
|
|
20250325,161900,1820288477,2285,2285,2285,2285,0
|
|
20250325,161800,1820288477,2285,2285,2285,2285,0
|
|
20250325,161700,1820288477,2285,2285,2285,2285,0
|
|
20250325,161600,1820288477,2285,2285,2285,2285,0
|
|
20250325,161500,1820288477,2285,2285,2285,2285,0
|
|
20250325,161400,1820288477,2285,2285,2285,2285,0
|
|
20250325,161300,1820288477,2285,2285,2285,2285,0
|
|
20250325,161200,1820288477,2285,2285,2285,2285,0
|
|
20250325,161100,1820288477,2285,2285,2285,2285,0
|
|
20250325,161000,1820288477,2285,2285,2285,2285,0
|
|
20250325,160900,1820288477,2285,2285,2285,2285,0
|
|
20250325,160800,1820288477,2285,2285,2285,2285,0
|
|
20250325,160700,1820288477,2285,2285,2285,2285,0
|
|
20250325,160600,1820288477,2285,2285,2285,2285,0
|
|
20250325,160500,1820288477,2285,2285,2285,2285,0
|
|
20250325,160400,1820288477,2285,2285,2285,2285,0
|
|
20250325,160300,1820288477,2285,2285,2285,2285,0
|
|
20250325,160200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,160100,1820288477,2285,2285,2285,2285,0
|
|
20250325,160000,1820288477,2285,2285,2285,2285,0
|
|
20250325,155900,1820288477,2285,2285,2285,2285,0
|
|
20250325,155800,1820288477,2285,2285,2285,2285,0
|
|
20250325,155700,1820288477,2285,2285,2285,2285,0
|
|
20250325,155600,1820288477,2285,2285,2285,2285,0
|
|
20250325,155500,1820288477,2285,2285,2285,2285,0
|
|
20250325,155400,1820288477,2285,2285,2285,2285,0
|
|
20250325,155300,1820288477,2285,2285,2285,2285,0
|
|
20250325,155200,1820288477,2285,2285,2285,2285,0
|
|
20250325,155100,1820288477,2285,2285,2285,2285,0
|
|
20250325,155000,1820288477,2285,2285,2285,2285,0
|
|
20250325,154900,1820288477,2285,2285,2285,2285,0
|
|
20250325,154800,1820288477,2285,2285,2285,2285,0
|
|
20250325,154700,1820288477,2285,2285,2285,2285,0
|
|
20250325,154600,1820288477,2285,2285,2285,2285,0
|
|
20250325,154500,1820288477,2285,2285,2285,2285,0
|
|
20250325,154400,1820288477,2285,2285,2285,2285,0
|
|
20250325,154300,1820288477,2285,2285,2285,2285,0
|
|
20250325,154200,1820288477,2285,2285,2285,2285,0
|
|
20250325,154100,1820288477,2285,2285,2285,2285,0
|
|
20250325,154000,1820288477,2285,2285,2285,2285,0
|
|
20250325,153900,1820288477,2285,2285,2285,2285,0
|
|
20250325,153800,1820288477,2285,2285,2285,2285,0
|
|
20250325,153700,1820288477,2285,2285,2285,2285,0
|
|
20250325,153600,1820288477,2285,2285,2285,2285,0
|
|
20250325,153500,1820288477,2285,2285,2285,2285,0
|
|
20250325,153400,1820288477,2285,2285,2285,2285,0
|
|
20250325,153300,1820288477,2285,2285,2285,2285,0
|
|
20250325,153200,1820288477,2285,2285,2285,2285,18593
|
|
20250325,153100,1820288477,2285,2285,2285,2285,0
|
|
20250325,153000,1820288477,2285,2285,2285,2285,18593
|
|
20250325,152900,1777803472,2275,2275,2275,2275,0
|
|
20250325,152800,1777803472,2275,2275,2275,2275,0
|
|
20250325,152700,1777803472,2275,2275,2275,2275,0
|
|
20250325,152600,1777803472,2275,2275,2275,2275,0
|
|
20250325,152500,1777803472,2275,2275,2275,2275,0
|
|
20250325,152400,1777803472,2275,2275,2275,2275,0
|
|
20250325,152300,1777803472,2275,2275,2275,2275,0
|
|
20250325,152200,1777803472,2275,2275,2275,2275,0
|
|
20250325,152100,1777803472,2275,2275,2275,2275,0
|
|
20250325,152000,1777803472,2275,2275,2275,2275,0
|
|
20250325,151900,1777803472,2275,2275,2275,2275,60
|
|
20250325,151800,1777666972,2270,2270,2270,2270,1169
|
|
20250325,151700,1775013342,2270,2270,2270,2270,300
|
|
20250325,151600,1774332342,2270,2270,2270,2270,415
|
|
20250325,151500,1773390292,2270,2275,2275,2265,6115
|
|
20250325,151400,1759524312,2270,2275,2275,2270,4463
|
|
20250325,151300,1749371012,2275,2272,2275,2270,722
|
|
20250325,151200,1747730455,2275,2270,2275,2270,15245
|
|
20250325,151100,1713066680,2275,2270,2275,2270,684
|
|
20250325,151000,1711513880,2275,2275,2275,2270,11706
|
|
20250325,150900,1684940250,2275,2275,2275,2275,7
|
|
20250325,150800,1684924325,2275,2270,2275,2270,319
|
|
20250325,150700,1684200140,2270,2275,2275,2270,86
|
|
20250325,150600,1684004500,2275,2275,2275,2275,205
|
|
20250325,150500,1683538125,2270,2270,2270,2270,382
|
|
20250325,150400,1682670985,2270,2270,2275,2270,1636
|
|
20250325,150300,1678954785,2270,2270,2270,2270,0
|
|
20250325,150200,1678954785,2270,2270,2270,2270,2647
|
|
20250325,150100,1672946095,2270,2275,2275,2270,4150
|
|
20250325,150000,1663524845,2275,2275,2275,2275,772
|
|
20250325,145900,1661768545,2275,2275,2275,2275,30
|
|
20250325,145800,1661700295,2275,2275,2275,2275,1002
|
|
20250325,145700,1659420745,2270,2270,2270,2270,244
|
|
20250325,145600,1658866865,2270,2270,2270,2270,0
|
|
20250325,145500,1658866865,2270,2270,2270,2270,3707
|
|
20250325,145400,1650451975,2270,2270,2270,2270,0
|
|
20250325,145300,1650451975,2270,2270,2270,2270,10
|
|
20250325,145200,1650429275,2270,2270,2270,2270,3150
|
|
20250325,145100,1643278775,2270,2270,2270,2270,0
|
|
20250325,145000,1643278775,2270,2270,2270,2270,490
|
|
20250325,144900,1642166475,2275,2270,2275,2270,260
|
|
20250325,144800,1641575775,2275,2275,2275,2275,2
|
|
20250325,144700,1641571225,2275,2270,2275,2270,7001
|
|
20250325,144600,1625678950,2270,2270,2270,2270,2383
|
|
20250325,144500,1620269540,2270,2270,2270,2270,375
|
|
20250325,144400,1619418290,2270,2270,2270,2270,0
|
|
20250325,144300,1619418290,2270,2270,2270,2270,53
|
|
20250325,144200,1619297980,2270,2275,2275,2270,101
|
|
20250325,144100,1619068490,2275,2275,2275,2275,10
|
|
20250325,144000,1619045740,2275,2275,2275,2275,20
|
|
20250325,143900,1619000240,2270,2270,2270,2265,18305
|
|
20250325,143800,1577524430,2270,2270,2270,2270,200
|
|
20250325,143700,1577070430,2275,2275,2275,2275,1015
|
|
20250325,143600,1574761305,2275,2270,2275,2270,310
|
|
20250325,143500,1574057555,2270,2270,2270,2270,500
|
|
20250325,143400,1572922555,2270,2270,2270,2270,0
|
|
20250325,143300,1572922555,2270,2270,2270,2270,1483
|
|
20250325,143200,1569556145,2270,2270,2270,2270,303
|
|
20250325,143100,1568868335,2275,2275,2275,2275,10
|
|
20250325,143000,1568845585,2275,2275,2275,2275,77
|
|
20250325,142900,1568670410,2275,2275,2275,2275,0
|
|
20250325,142800,1568670410,2275,2272,2275,2272,169
|
|
20250325,142700,1568286145,2272,2272,2272,2272,10
|
|
20250325,142600,1568263425,2270,2270,2270,2270,0
|
|
20250325,142500,1568263425,2270,2275,2275,2270,1195
|
|
20250325,142400,1565550570,2275,2270,2275,2270,1437
|
|
20250325,142300,1562288430,2270,2270,2270,2270,50
|
|
20250325,142200,1562174930,2272,2270,2272,2270,1118
|
|
20250325,142100,1559636946,2270,2270,2270,2270,876
|
|
20250325,142000,1557648426,2270,2275,2275,2270,18
|
|
20250325,141900,1557607536,2270,2270,2270,2270,883
|
|
20250325,141800,1555603126,2275,2270,2275,2270,41
|
|
20250325,141700,1555510051,2275,2270,2275,2270,415
|
|
20250325,141600,1554567926,2275,2275,2275,2275,288
|
|
20250325,141500,1553912726,2275,2270,2275,2270,1387
|
|
20250325,141400,1550763571,2275,2275,2275,2275,0
|
|
20250325,141300,1550763571,2275,2275,2275,2275,1
|
|
20250325,141200,1550761296,2275,2275,2275,2275,0
|
|
20250325,141100,1550761296,2275,2270,2275,2265,31875
|
|
20250325,141000,1478513856,2275,2270,2275,2270,791
|
|
20250325,140900,1476718186,2275,2275,2275,2275,1
|
|
20250325,140800,1476715911,2270,2275,2280,2270,12642
|
|
20250325,140700,1447957776,2275,2275,2275,2275,0
|
|
20250325,140600,1447957776,2275,2275,2275,2275,10
|
|
20250325,140500,1447935026,2275,2275,2275,2275,221
|
|
20250325,140400,1447432251,2275,2270,2275,2270,44
|
|
20250325,140300,1447332171,2270,2270,2270,2270,2312
|
|
20250325,140200,1442083931,2270,2275,2275,2270,402
|
|
20250325,140100,1441171381,2275,2275,2275,2270,426
|
|
20250325,140000,1440204216,2275,2275,2275,2275,0
|
|
20250325,135900,1440204216,2275,2275,2275,2275,0
|
|
20250325,135800,1440204216,2275,2275,2275,2270,114
|
|
20250325,135700,1439944916,2275,2270,2275,2270,10956
|
|
20250325,135600,1415074791,2270,2270,2270,2270,1777
|
|
20250325,135500,1411041001,2270,2270,2270,2270,931
|
|
20250325,135400,1408927631,2275,2270,2275,2270,60
|
|
20250325,135300,1408791231,2275,2275,2275,2275,24
|
|
20250325,135200,1408736631,2275,2275,2275,2275,0
|
|
20250325,135100,1408736631,2275,2275,2275,2275,63
|
|
20250325,135000,1408593306,2275,2270,2275,2270,690
|
|
20250325,134900,1407026446,2275,2275,2275,2275,332
|
|
20250325,134800,1406271146,2275,2275,2275,2270,94
|
|
20250325,134700,1406057746,2275,2275,2275,2275,521
|
|
20250325,134600,1404872471,2275,2270,2275,2270,1198
|
|
20250325,134500,1402152451,2270,2270,2270,2270,496
|
|
20250325,134400,1401026531,2270,2270,2270,2270,1928
|
|
20250325,134300,1396649971,2270,2270,2270,2270,612
|
|
20250325,134200,1395260731,2275,2275,2275,2275,194
|
|
20250325,134100,1394819381,2275,2275,2275,2270,5858
|
|
20250325,134000,1381521706,2275,2280,2280,2275,3271
|
|
20250325,133900,1374080151,2275,2275,2275,2275,150
|
|
20250325,133800,1373738901,2275,2275,2275,2275,200
|
|
20250325,133700,1373283901,2275,2275,2275,2275,0
|
|
20250325,133600,1373283901,2275,2270,2275,2270,995
|
|
20250325,133500,1371025036,2275,2275,2275,2272,108
|
|
20250325,133400,1370779516,2275,2275,2275,2275,161
|
|
20250325,133300,1370413241,2275,2275,2275,2275,1931
|
|
20250325,133200,1366020216,2275,2280,2280,2275,2597
|
|
20250325,133100,1360111441,2280,2280,2282,2280,330
|
|
20250325,133000,1359359021,2280,2280,2280,2280,66
|
|
20250325,132900,1359208541,2280,2275,2280,2275,435
|
|
20250325,132800,1358217961,2290,2280,2290,2280,5020
|
|
20250325,132700,1346741436,2275,2275,2275,2275,742
|
|
20250325,132600,1345053386,2275,2275,2275,2275,1020
|
|
20250325,132500,1342732886,2275,2280,2280,2275,4353
|
|
20250325,132400,1332813546,2280,2275,2280,2275,55
|
|
20250325,132300,1332688151,2275,2275,2275,2275,0
|
|
20250325,132200,1332688151,2275,2275,2275,2275,508
|
|
20250325,132100,1331532451,2277,2277,2277,2277,468
|
|
20250325,132000,1330466815,2275,2275,2275,2275,0
|
|
20250325,131900,1330466815,2275,2275,2275,2275,381
|
|
20250325,131800,1329600040,2275,2275,2275,2275,4579
|
|
20250325,131700,1319182815,2280,2280,2280,2280,8
|
|
20250325,131600,1319164575,2280,2275,2280,2275,1100
|
|
20250325,131500,1316661575,2275,2275,2275,2275,0
|
|
20250325,131400,1316661575,2275,2275,2280,2275,283
|
|
20250325,131300,1316016450,2280,2275,2280,2275,3100
|
|
20250325,131200,1308963450,2275,2280,2280,2275,1101
|
|
20250325,131100,1306458670,2280,2280,2280,2275,1024
|
|
20250325,131000,1304128945,2280,2280,2280,2280,3718
|
|
20250325,130900,1295651905,2280,2285,2285,2280,450
|
|
20250325,130800,1294624655,2275,2285,2285,2275,155
|
|
20250325,130700,1294271480,2275,2282,2285,2275,1192
|
|
20250325,130600,1291553740,2285,2285,2285,2285,6
|
|
20250325,130500,1291540030,2285,2285,2285,2285,15
|
|
20250325,130400,1291505755,2280,2280,2282,2280,2243
|
|
20250325,130300,1286391653,2280,2280,2280,2280,43
|
|
20250325,130200,1286293613,2280,2280,2280,2280,100
|
|
20250325,130100,1286065613,2280,2277,2280,2277,478
|
|
20250325,130000,1284975782,2275,2275,2275,2275,318
|
|
20250325,125900,1284252332,2270,2270,2270,2270,100
|
|
20250325,125800,1284025332,2270,2270,2270,2270,109
|
|
20250325,125700,1283777902,2270,2270,2270,2270,3549
|
|
20250325,125600,1275721672,2275,2275,2275,2270,5021
|
|
20250325,125500,1264323897,2275,2275,2275,2275,644
|
|
20250325,125400,1262858797,2275,2275,2275,2275,44
|
|
20250325,125300,1262758697,2275,2275,2275,2275,1001
|
|
20250325,125200,1260481422,2275,2275,2275,2275,254
|
|
20250325,125100,1259903572,2275,2275,2275,2275,5801
|
|
20250325,125000,1246706297,2280,2275,2280,2275,3130
|
|
20250325,124900,1239585497,2275,2275,2275,2275,335
|
|
20250325,124800,1238823372,2275,2282,2282,2275,3438
|
|
20250325,124700,1230985174,2282,2285,2285,2282,32
|
|
20250325,124600,1230912057,2285,2285,2285,2285,42
|
|
20250325,124500,1230816087,2285,2280,2285,2280,19
|
|
20250325,124400,1230772677,2280,2280,2280,2280,70
|
|
20250325,124300,1230613077,2280,2280,2280,2280,10
|
|
20250325,124200,1230590277,2280,2280,2280,2280,100
|
|
20250325,124100,1230362277,2285,2280,2285,2280,3264
|
|
20250325,124000,1222919857,2280,2280,2280,2280,0
|
|
20250325,123900,1222919857,2280,2277,2280,2277,1100
|
|
20250325,123800,1220414698,2277,2277,2277,2277,0
|
|
20250325,123700,1220414698,2277,2277,2277,2275,330
|
|
20250325,123600,1219663898,2277,2277,2277,2277,28
|
|
20250325,123500,1219600142,2275,2275,2275,2275,0
|
|
20250325,123400,1219600142,2275,2275,2275,2275,300
|
|
20250325,123300,1218917642,2275,2275,2275,2275,0
|
|
20250325,123200,1218917642,2275,2275,2275,2275,2298
|
|
20250325,123100,1213689692,2280,2280,2280,2280,9
|
|
20250325,123000,1213669172,2280,2280,2280,2280,0
|
|
20250325,122900,1213669172,2280,2280,2285,2280,379
|
|
20250325,122800,1212804507,2280,2285,2285,2280,176
|
|
20250325,122700,1212403222,2280,2280,2280,2280,830
|
|
20250325,122600,1210510822,2280,2280,2280,2280,550
|
|
20250325,122500,1209256822,2275,2275,2275,2275,0
|
|
20250325,122400,1209256822,2275,2275,2275,2275,0
|
|
20250325,122300,1209256822,2275,2275,2275,2275,250
|
|
20250325,122200,1208688072,2275,2275,2275,2275,30
|
|
20250325,122100,1208619822,2280,2280,2280,2275,1508
|
|
20250325,122000,1205186482,2280,2280,2280,2280,5
|
|
20250325,121900,1205175082,2277,2280,2280,2277,378
|
|
20250325,121800,1204314370,2275,2280,2280,2275,512
|
|
20250325,121700,1203147210,2280,2285,2285,2280,263
|
|
20250325,121600,1202547365,2285,2285,2285,2280,202
|
|
20250325,121500,1202085805,2280,2280,2280,2280,2080
|
|
20250325,121400,1197343405,2280,2280,2280,2280,26
|
|
20250325,121300,1197284125,2275,2275,2275,2275,40
|
|
20250325,121200,1197193125,2275,2275,2275,2275,43
|
|
20250325,121100,1197095300,2275,2275,2275,2275,2338
|
|
20250325,121000,1191776350,2275,2275,2275,2275,765
|
|
20250325,120900,1190035975,2275,2275,2275,2275,1
|
|
20250325,120800,1190033700,2270,2275,2275,2270,400
|
|
20250325,120700,1189123800,2275,2275,2275,2275,90
|
|
20250325,120600,1188919050,2275,2275,2275,2275,225
|
|
20250325,120500,1188407175,2270,2270,2270,2270,21
|
|
20250325,120400,1188359505,2270,2280,2280,2270,80
|
|
20250325,120300,1188177405,2280,2280,2280,2280,0
|
|
20250325,120200,1188177405,2280,2280,2280,2280,55
|
|
20250325,120100,1188052005,2280,2280,2280,2280,29
|
|
20250325,120000,1187985885,2280,2280,2280,2280,2
|
|
20250325,115900,1187981325,2280,2280,2280,2280,0
|
|
20250325,115800,1187981325,2280,2280,2280,2280,217
|
|
20250325,115700,1187486565,2275,2275,2275,2275,403
|
|
20250325,115600,1186569740,2265,2270,2270,2265,1000
|
|
20250325,115500,1184303920,2265,2270,2270,2265,2632
|
|
20250325,115400,1178336815,2275,2275,2275,2275,455
|
|
20250325,115300,1177301690,2270,2270,2270,2270,0
|
|
20250325,115200,1177301690,2270,2270,2270,2270,1195
|
|
20250325,115100,1174589040,2270,2270,2270,2270,197
|
|
20250325,115000,1174141850,2270,2270,2270,2265,2433
|
|
20250325,114900,1168628535,2270,2270,2270,2270,1051
|
|
20250325,114800,1166242765,2270,2270,2270,2270,962
|
|
20250325,114700,1164059025,2270,2270,2270,2270,250
|
|
20250325,114600,1163491525,2270,2270,2270,2270,734
|
|
20250325,114500,1161825345,2270,2270,2270,2270,0
|
|
20250325,114400,1161825345,2270,2270,2270,2270,2917
|
|
20250325,114300,1155203755,2265,2265,2265,2265,0
|
|
20250325,114200,1155203755,2265,2270,2270,2265,548
|
|
20250325,114100,1153959970,2270,2270,2270,2270,1110
|
|
20250325,114000,1151440270,2270,2270,2270,2270,250
|
|
20250325,113900,1150872770,2270,2275,2275,2270,30
|
|
20250325,113800,1150804570,2275,2275,2275,2275,50
|
|
20250325,113700,1150690820,2275,2275,2275,2275,7480
|
|
20250325,113600,1133673820,2265,2265,2275,2265,3031
|
|
20250325,113500,1126808595,2265,2275,2275,2265,6015
|
|
20250325,113400,1113179565,2275,2275,2275,2275,2
|
|
20250325,113300,1113175015,2275,2280,2280,2275,1815
|
|
20250325,113200,1109037315,2275,2275,2275,2275,783
|
|
20250325,113100,1107255990,2265,2275,2275,2265,500
|
|
20250325,113000,1106121280,2265,2265,2265,2265,0
|
|
20250325,112900,1106121280,2265,2265,2265,2265,0
|
|
20250325,112800,1106121280,2265,2270,2270,2265,213
|
|
20250325,112700,1105638770,2265,2265,2265,2265,984
|
|
20250325,112600,1103410010,2265,2265,2265,2265,0
|
|
20250325,112500,1103410010,2265,2270,2270,2265,10723
|
|
20250325,112400,1079122165,2270,2270,2270,2270,14057
|
|
20250325,112300,1047212775,2275,2275,2275,2275,10111
|
|
20250325,112200,1024210250,2275,2280,2280,2275,17669
|
|
20250325,112100,984012025,2280,2280,2280,2280,513
|
|
20250325,112000,982842385,2280,2280,2280,2280,1946
|
|
20250325,111900,978405505,2275,2275,2275,2275,2
|
|
20250325,111800,978400955,2275,2280,2280,2275,835
|
|
20250325,111700,976501155,2280,2280,2280,2280,16191
|
|
20250325,111600,939585675,2285,2280,2285,2280,79
|
|
20250325,111500,939405265,2285,2285,2285,2285,5
|
|
20250325,111400,939393840,2285,2280,2285,2280,12
|
|
20250325,111300,939366470,2280,2285,2285,2280,249
|
|
20250325,111200,938798305,2285,2280,2285,2280,2263
|
|
20250325,111100,933628810,2285,2285,2285,2285,5535
|
|
20250325,111000,920981335,2290,2290,2290,2290,10
|
|
20250325,110900,920958435,2290,2290,2290,2290,9
|
|
20250325,110800,920937825,2290,2290,2290,2290,141
|
|
20250325,110700,920614935,2290,2285,2290,2285,488
|
|
20250325,110600,919499820,2285,2285,2285,2285,114
|
|
20250325,110500,919239330,2290,2290,2290,2290,5
|
|
20250325,110400,919227880,2290,2290,2290,2290,580
|
|
20250325,110300,917899680,2290,2285,2290,2285,2577
|
|
20250325,110200,912011230,2290,2290,2290,2290,1468
|
|
20250325,110100,908649510,2300,2300,2300,2290,14593
|
|
20250325,110000,875193930,2300,2300,2300,2300,19
|
|
20250325,105900,875150230,2295,2295,2295,2295,2019
|
|
20250325,105800,870516625,2295,2300,2300,2295,1500
|
|
20250325,105700,867069125,2300,2300,2300,2300,143
|
|
20250325,105600,866740225,2300,2300,2300,2300,1221
|
|
20250325,105500,863931925,2300,2300,2300,2300,1439
|
|
20250325,105400,860622225,2300,2300,2300,2300,105
|
|
20250325,105300,860380725,2300,2300,2300,2300,227
|
|
20250325,105200,859858625,2295,2295,2295,2295,600
|
|
20250325,105100,858481625,2300,2300,2300,2300,135
|
|
20250325,105000,858171125,2300,2300,2300,2300,1112
|
|
20250325,104900,855613525,2300,2295,2300,2295,2300
|
|
20250325,104800,850328863,2300,2300,2300,2300,100
|
|
20250325,104700,850098863,2295,2297,2297,2295,2624
|
|
20250325,104600,844076449,2300,2300,2300,2300,16
|
|
20250325,104500,844039649,2300,2300,2300,2300,423
|
|
20250325,104400,843066749,2300,2300,2300,2300,1
|
|
20250325,104300,843064449,2297,2300,2300,2297,302
|
|
20250325,104200,842370398,2300,2300,2300,2300,1
|
|
20250325,104100,842368098,2297,2297,2300,2295,578
|
|
20250325,104000,841039582,2297,2295,2297,2295,18
|
|
20250325,103900,840998260,2295,2297,2297,2295,1124
|
|
20250325,103800,838416670,2295,2295,2295,2295,0
|
|
20250325,103700,838416670,2295,2295,2295,2295,110
|
|
20250325,103600,838164220,2295,2295,2295,2295,1520
|
|
20250325,103500,834675820,2295,2297,2297,2295,145
|
|
20250325,103400,834342843,2297,2297,2297,2297,11
|
|
20250325,103300,834317576,2295,2297,2297,2295,1088
|
|
20250325,103200,831820460,2297,2297,2297,2297,1
|
|
20250325,103100,831818163,2297,2295,2297,2295,139
|
|
20250325,103000,831498956,2295,2295,2297,2295,496
|
|
20250325,102900,830360620,2300,2300,2300,2300,2632
|
|
20250325,102800,824307020,2300,2300,2300,2300,12
|
|
20250325,102700,824279420,2300,2300,2300,2300,704
|
|
20250325,102600,822660220,2300,2300,2300,2300,2201
|
|
20250325,102500,817597920,2295,2300,2300,2295,3794
|
|
20250325,102400,808871775,2300,2295,2300,2295,1053
|
|
20250325,102300,806450375,2300,2300,2300,2300,242
|
|
20250325,102200,805893775,2300,2300,2300,2300,53979
|
|
20250325,102100,681742075,2300,2295,2300,2295,6108
|
|
20250325,102000,667723590,2295,2295,2295,2295,108
|
|
20250325,101900,667475730,2295,2295,2295,2295,277
|
|
20250325,101800,666840015,2295,2295,2295,2295,395
|
|
20250325,101700,665933490,2295,2295,2295,2295,118
|
|
20250325,101600,665662680,2290,2290,2290,2290,0
|
|
20250325,101500,665662680,2290,2295,2295,2290,14890
|
|
20250325,101400,631562420,2295,2295,2295,2295,10
|
|
20250325,101300,631539470,2295,2295,2295,2295,228
|
|
20250325,101200,631016210,2295,2295,2295,2295,7
|
|
20250325,101100,631000145,2295,2295,2295,2295,311
|
|
20250325,101000,630286400,2295,2295,2295,2295,518
|
|
20250325,100900,629097590,2295,2295,2295,2295,14227
|
|
20250325,100800,596446625,2295,2295,2295,2295,18
|
|
20250325,100700,596405315,2295,2295,2295,2295,577
|
|
20250325,100600,595081100,2295,2295,2300,2295,3915
|
|
20250325,100500,586091800,2295,2295,2295,2295,569
|
|
20250325,100400,584785945,2295,2300,2300,2295,2041
|
|
20250325,100300,580099065,2295,2300,2300,2295,6607
|
|
20250325,100200,564916255,2300,2300,2300,2295,4323
|
|
20250325,100100,554979605,2300,2300,2300,2300,434
|
|
20250325,100000,553981405,2300,2300,2305,2300,5808
|
|
20250325,095900,540622005,2300,2295,2300,2295,53019
|
|
20250325,095800,418830655,2290,2290,2290,2290,0
|
|
20250325,095700,418830655,2290,2290,2295,2290,1516
|
|
20250325,095600,415359010,2295,2295,2295,2295,477
|
|
20250325,095500,414264295,2295,2295,2295,2295,305
|
|
20250325,095400,413564320,2295,2295,2295,2295,504
|
|
20250325,095300,412407640,2295,2295,2295,2295,3098
|
|
20250325,095200,405297730,2295,2295,2295,2295,114
|
|
20250325,095100,405036100,2295,2295,2295,2295,5222
|
|
20250325,095000,393051610,2295,2295,2295,2295,133
|
|
20250325,094900,392746375,2295,2295,2295,2295,11547
|
|
20250325,094800,366246010,2295,2290,2295,2290,3767
|
|
20250325,094700,357603245,2295,2295,2295,2295,2026
|
|
20250325,094600,352953575,2295,2295,2295,2290,2111
|
|
20250325,094500,348118830,2295,2285,2295,2285,1442
|
|
20250325,094400,344817470,2290,2290,2290,2290,551
|
|
20250325,094300,343555680,2290,2290,2290,2290,752
|
|
20250325,094200,341833600,2290,2285,2290,2285,11055
|
|
20250325,094100,316543960,2285,2290,2290,2285,3009
|
|
20250325,094000,309667885,2290,2290,2290,2290,578
|
|
20250325,093900,308344265,2290,2290,2290,2290,136
|
|
20250325,093800,308032825,2290,2290,2290,2285,2033
|
|
20250325,093700,303387255,2290,2290,2290,2290,412
|
|
20250325,093600,302443775,2290,2295,2295,2290,3638
|
|
20250325,093500,294112540,2295,2295,2295,2290,363
|
|
20250325,093400,293279915,2295,2290,2295,2290,1340
|
|
20250325,093300,290207615,2295,2295,2295,2295,1534
|
|
20250325,093200,286687085,2295,2290,2295,2290,3249
|
|
20250325,093100,279244800,2290,2290,2295,2290,10545
|
|
20250325,093000,255095745,2290,2290,2290,2285,2511
|
|
20250325,092900,249358065,2285,2285,2287,2285,6152
|
|
20250325,092800,235299745,2285,2285,2285,2285,32
|
|
20250325,092700,235226625,2285,2290,2290,2285,1412
|
|
20250325,092600,231996560,2290,2285,2290,2285,646
|
|
20250325,092500,230520300,2285,2285,2285,2285,2817
|
|
20250325,092400,224083455,2290,2285,2290,2285,9414
|
|
20250325,092300,202572440,2285,2280,2285,2280,506
|
|
20250325,092200,201418390,2280,2280,2285,2280,1045
|
|
20250325,092100,199035715,2280,2280,2280,2280,550
|
|
20250325,092000,197781715,2280,2290,2290,2280,4845
|
|
20250325,091900,186731900,2290,2285,2290,2285,1599
|
|
20250325,091800,183078175,2285,2285,2285,2285,2793
|
|
20250325,091700,176696170,2285,2285,2285,2280,9468
|
|
20250325,091600,155066540,2290,2295,2295,2285,2275
|
|
20250325,091500,149858225,2292,2290,2295,2290,85
|
|
20250325,091400,149663325,2290,2285,2290,2285,5169
|
|
20250325,091300,137832890,2290,2290,2290,2290,1127
|
|
20250325,091200,135252060,2290,2290,2290,2290,7104
|
|
20250325,091100,118983900,2290,2295,2295,2290,4593
|
|
20250325,091000,108460730,2295,2295,2295,2290,158
|
|
20250325,090900,108098620,2295,2295,2300,2292,1583
|
|
20250325,090800,104465585,2295,2290,2300,2290,1373
|
|
20250325,090700,101318185,2300,2290,2300,2290,13026
|
|
20250325,090600,71404765,2290,2295,2295,2290,5571
|
|
20250325,090500,58642075,2290,2295,2295,2290,1793
|
|
20250325,090400,54529535,2290,2290,2295,2290,5976
|
|
20250325,090300,40841745,2290,2285,2295,2285,1194
|
|
20250325,090200,38107435,2285,2285,2295,2285,8313
|
|
20250325,090100,19063445,2285,2280,2285,2277,3824
|
|
20250325,090000,10343075,2285,2290,2290,2285,4517
|