665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,200200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,200100,1580945080,2290,2290,2290,2290,0
|
|
20250326,200000,1580945080,2290,2290,2290,2290,0
|
|
20250326,195900,1580945080,2290,2290,2290,2290,0
|
|
20250326,195800,1580945080,2290,2290,2290,2290,0
|
|
20250326,195700,1580945080,2290,2290,2290,2290,0
|
|
20250326,195600,1580945080,2290,2290,2290,2290,0
|
|
20250326,195500,1580945080,2290,2290,2290,2290,0
|
|
20250326,195400,1580945080,2290,2290,2290,2290,0
|
|
20250326,195300,1580945080,2290,2290,2290,2290,0
|
|
20250326,195200,1580945080,2290,2290,2290,2290,0
|
|
20250326,195100,1580945080,2290,2290,2290,2290,0
|
|
20250326,195000,1580945080,2290,2290,2290,2290,0
|
|
20250326,194900,1580945080,2290,2290,2290,2290,0
|
|
20250326,194800,1580945080,2290,2290,2290,2290,0
|
|
20250326,194700,1580945080,2290,2290,2290,2290,0
|
|
20250326,194600,1580945080,2290,2290,2290,2290,0
|
|
20250326,194500,1580945080,2290,2290,2290,2290,0
|
|
20250326,194400,1580945080,2290,2290,2290,2290,0
|
|
20250326,194300,1580945080,2290,2290,2290,2290,0
|
|
20250326,194200,1580945080,2290,2290,2290,2290,0
|
|
20250326,194100,1580945080,2290,2290,2290,2290,0
|
|
20250326,194000,1580945080,2290,2290,2290,2290,0
|
|
20250326,193900,1580945080,2290,2290,2290,2290,0
|
|
20250326,193800,1580945080,2290,2290,2290,2290,0
|
|
20250326,193700,1580945080,2290,2290,2290,2290,0
|
|
20250326,193600,1580945080,2290,2290,2290,2290,0
|
|
20250326,193500,1580945080,2290,2290,2290,2290,0
|
|
20250326,193400,1580945080,2290,2290,2290,2290,0
|
|
20250326,193300,1580945080,2290,2290,2290,2290,0
|
|
20250326,193200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,193100,1580945080,2290,2290,2290,2290,0
|
|
20250326,193000,1580945080,2290,2290,2290,2290,0
|
|
20250326,192900,1580945080,2290,2290,2290,2290,0
|
|
20250326,192800,1580945080,2290,2290,2290,2290,0
|
|
20250326,192700,1580945080,2290,2290,2290,2290,0
|
|
20250326,192600,1580945080,2290,2290,2290,2290,0
|
|
20250326,192500,1580945080,2290,2290,2290,2290,0
|
|
20250326,192400,1580945080,2290,2290,2290,2290,0
|
|
20250326,192300,1580945080,2290,2290,2290,2290,0
|
|
20250326,192200,1580945080,2290,2290,2290,2290,0
|
|
20250326,192100,1580945080,2290,2290,2290,2290,0
|
|
20250326,192000,1580945080,2290,2290,2290,2290,0
|
|
20250326,191900,1580945080,2290,2290,2290,2290,0
|
|
20250326,191800,1580945080,2290,2290,2290,2290,0
|
|
20250326,191700,1580945080,2290,2290,2290,2290,0
|
|
20250326,191600,1580945080,2290,2290,2290,2290,0
|
|
20250326,191500,1580945080,2290,2290,2290,2290,0
|
|
20250326,191400,1580945080,2290,2290,2290,2290,0
|
|
20250326,191300,1580945080,2290,2290,2290,2290,0
|
|
20250326,191200,1580945080,2290,2290,2290,2290,0
|
|
20250326,191100,1580945080,2290,2290,2290,2290,0
|
|
20250326,191000,1580945080,2290,2290,2290,2290,0
|
|
20250326,190900,1580945080,2290,2290,2290,2290,0
|
|
20250326,190800,1580945080,2290,2290,2290,2290,0
|
|
20250326,190700,1580945080,2290,2290,2290,2290,0
|
|
20250326,190600,1580945080,2290,2290,2290,2290,0
|
|
20250326,190500,1580945080,2290,2290,2290,2290,0
|
|
20250326,190400,1580945080,2290,2290,2290,2290,0
|
|
20250326,190300,1580945080,2290,2290,2290,2290,0
|
|
20250326,190200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,190100,1580945080,2290,2290,2290,2290,0
|
|
20250326,190000,1580945080,2290,2290,2290,2290,0
|
|
20250326,185900,1580945080,2290,2290,2290,2290,0
|
|
20250326,185800,1580945080,2290,2290,2290,2290,0
|
|
20250326,185700,1580945080,2290,2290,2290,2290,0
|
|
20250326,185600,1580945080,2290,2290,2290,2290,0
|
|
20250326,185500,1580945080,2290,2290,2290,2290,0
|
|
20250326,185400,1580945080,2290,2290,2290,2290,0
|
|
20250326,185300,1580945080,2290,2290,2290,2290,0
|
|
20250326,185200,1580945080,2290,2290,2290,2290,0
|
|
20250326,185100,1580945080,2290,2290,2290,2290,0
|
|
20250326,185000,1580945080,2290,2290,2290,2290,0
|
|
20250326,184900,1580945080,2290,2290,2290,2290,0
|
|
20250326,184800,1580945080,2290,2290,2290,2290,0
|
|
20250326,184700,1580945080,2290,2290,2290,2290,0
|
|
20250326,184600,1580945080,2290,2290,2290,2290,0
|
|
20250326,184500,1580945080,2290,2290,2290,2290,0
|
|
20250326,184400,1580945080,2290,2290,2290,2290,0
|
|
20250326,184300,1580945080,2290,2290,2290,2290,0
|
|
20250326,184200,1580945080,2290,2290,2290,2290,0
|
|
20250326,184100,1580945080,2290,2290,2290,2290,0
|
|
20250326,184000,1580945080,2290,2290,2290,2290,0
|
|
20250326,183900,1580945080,2290,2290,2290,2290,0
|
|
20250326,183800,1580945080,2290,2290,2290,2290,0
|
|
20250326,183700,1580945080,2290,2290,2290,2290,0
|
|
20250326,183600,1580945080,2290,2290,2290,2290,0
|
|
20250326,183500,1580945080,2290,2290,2290,2290,0
|
|
20250326,183400,1580945080,2290,2290,2290,2290,0
|
|
20250326,183300,1580945080,2290,2290,2290,2290,0
|
|
20250326,183200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,183100,1580945080,2290,2290,2290,2290,0
|
|
20250326,183000,1580945080,2290,2290,2290,2290,0
|
|
20250326,182900,1580945080,2290,2290,2290,2290,0
|
|
20250326,182800,1580945080,2290,2290,2290,2290,0
|
|
20250326,182700,1580945080,2290,2290,2290,2290,0
|
|
20250326,182600,1580945080,2290,2290,2290,2290,0
|
|
20250326,182500,1580945080,2290,2290,2290,2290,0
|
|
20250326,182400,1580945080,2290,2290,2290,2290,0
|
|
20250326,182300,1580945080,2290,2290,2290,2290,0
|
|
20250326,182200,1580945080,2290,2290,2290,2290,0
|
|
20250326,182100,1580945080,2290,2290,2290,2290,0
|
|
20250326,182000,1580945080,2290,2290,2290,2290,0
|
|
20250326,181900,1580945080,2290,2290,2290,2290,0
|
|
20250326,181800,1580945080,2290,2290,2290,2290,0
|
|
20250326,181700,1580945080,2290,2290,2290,2290,0
|
|
20250326,181600,1580945080,2290,2290,2290,2290,0
|
|
20250326,181500,1580945080,2290,2290,2290,2290,0
|
|
20250326,181400,1580945080,2290,2290,2290,2290,0
|
|
20250326,181300,1580945080,2290,2290,2290,2290,0
|
|
20250326,181200,1580945080,2290,2290,2290,2290,0
|
|
20250326,181100,1580945080,2290,2290,2290,2290,0
|
|
20250326,181000,1580945080,2290,2290,2290,2290,0
|
|
20250326,180900,1580945080,2290,2290,2290,2290,0
|
|
20250326,180800,1580945080,2290,2290,2290,2290,0
|
|
20250326,180700,1580945080,2290,2290,2290,2290,0
|
|
20250326,180600,1580945080,2290,2290,2290,2290,0
|
|
20250326,180500,1580945080,2290,2290,2290,2290,0
|
|
20250326,180400,1580945080,2290,2290,2290,2290,0
|
|
20250326,180300,1580945080,2290,2290,2290,2290,0
|
|
20250326,180200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,180100,1580945080,2290,2290,2290,2290,0
|
|
20250326,180000,1580945080,2290,2290,2290,2290,0
|
|
20250326,175900,1580945080,2290,2290,2290,2290,0
|
|
20250326,175800,1580945080,2290,2290,2290,2290,0
|
|
20250326,175700,1580945080,2290,2290,2290,2290,0
|
|
20250326,175600,1580945080,2290,2290,2290,2290,0
|
|
20250326,175500,1580945080,2290,2290,2290,2290,0
|
|
20250326,175400,1580945080,2290,2290,2290,2290,0
|
|
20250326,175300,1580945080,2290,2290,2290,2290,0
|
|
20250326,175200,1580945080,2290,2290,2290,2290,0
|
|
20250326,175100,1580945080,2290,2290,2290,2290,0
|
|
20250326,175000,1580945080,2290,2290,2290,2290,0
|
|
20250326,174900,1580945080,2290,2290,2290,2290,0
|
|
20250326,174800,1580945080,2290,2290,2290,2290,0
|
|
20250326,174700,1580945080,2290,2290,2290,2290,0
|
|
20250326,174600,1580945080,2290,2290,2290,2290,0
|
|
20250326,174500,1580945080,2290,2290,2290,2290,0
|
|
20250326,174400,1580945080,2290,2290,2290,2290,0
|
|
20250326,174300,1580945080,2290,2290,2290,2290,0
|
|
20250326,174200,1580945080,2290,2290,2290,2290,0
|
|
20250326,174100,1580945080,2290,2290,2290,2290,0
|
|
20250326,174000,1580945080,2290,2290,2290,2290,0
|
|
20250326,173900,1580945080,2290,2290,2290,2290,0
|
|
20250326,173800,1580945080,2290,2290,2290,2290,0
|
|
20250326,173700,1580945080,2290,2290,2290,2290,0
|
|
20250326,173600,1580945080,2290,2290,2290,2290,0
|
|
20250326,173500,1580945080,2290,2290,2290,2290,0
|
|
20250326,173400,1580945080,2290,2290,2290,2290,0
|
|
20250326,173300,1580945080,2290,2290,2290,2290,0
|
|
20250326,173200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,173100,1580945080,2290,2290,2290,2290,0
|
|
20250326,173000,1580945080,2290,2290,2290,2290,0
|
|
20250326,172900,1580945080,2290,2290,2290,2290,0
|
|
20250326,172800,1580945080,2290,2290,2290,2290,0
|
|
20250326,172700,1580945080,2290,2290,2290,2290,0
|
|
20250326,172600,1580945080,2290,2290,2290,2290,0
|
|
20250326,172500,1580945080,2290,2290,2290,2290,0
|
|
20250326,172400,1580945080,2290,2290,2290,2290,0
|
|
20250326,172300,1580945080,2290,2290,2290,2290,0
|
|
20250326,172200,1580945080,2290,2290,2290,2290,0
|
|
20250326,172100,1580945080,2290,2290,2290,2290,0
|
|
20250326,172000,1580945080,2290,2290,2290,2290,0
|
|
20250326,171900,1580945080,2290,2290,2290,2290,0
|
|
20250326,171800,1580945080,2290,2290,2290,2290,0
|
|
20250326,171700,1580945080,2290,2290,2290,2290,0
|
|
20250326,171600,1580945080,2290,2290,2290,2290,0
|
|
20250326,171500,1580945080,2290,2290,2290,2290,0
|
|
20250326,171400,1580945080,2290,2290,2290,2290,0
|
|
20250326,171300,1580945080,2290,2290,2290,2290,0
|
|
20250326,171200,1580945080,2290,2290,2290,2290,0
|
|
20250326,171100,1580945080,2290,2290,2290,2290,0
|
|
20250326,171000,1580945080,2290,2290,2290,2290,0
|
|
20250326,170900,1580945080,2290,2290,2290,2290,0
|
|
20250326,170800,1580945080,2290,2290,2290,2290,0
|
|
20250326,170700,1580945080,2290,2290,2290,2290,0
|
|
20250326,170600,1580945080,2290,2290,2290,2290,0
|
|
20250326,170500,1580945080,2290,2290,2290,2290,0
|
|
20250326,170400,1580945080,2290,2290,2290,2290,0
|
|
20250326,170300,1580945080,2290,2290,2290,2290,0
|
|
20250326,170200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,170100,1580945080,2290,2290,2290,2290,0
|
|
20250326,170000,1580945080,2290,2290,2290,2290,0
|
|
20250326,165900,1580945080,2290,2290,2290,2290,0
|
|
20250326,165800,1580945080,2290,2290,2290,2290,0
|
|
20250326,165700,1580945080,2290,2290,2290,2290,0
|
|
20250326,165600,1580945080,2290,2290,2290,2290,0
|
|
20250326,165500,1580945080,2290,2290,2290,2290,0
|
|
20250326,165400,1580945080,2290,2290,2290,2290,0
|
|
20250326,165300,1580945080,2290,2290,2290,2290,0
|
|
20250326,165200,1580945080,2290,2290,2290,2290,0
|
|
20250326,165100,1580945080,2290,2290,2290,2290,0
|
|
20250326,165000,1580945080,2290,2290,2290,2290,0
|
|
20250326,164900,1580945080,2290,2290,2290,2290,0
|
|
20250326,164800,1580945080,2290,2290,2290,2290,0
|
|
20250326,164700,1580945080,2290,2290,2290,2290,0
|
|
20250326,164600,1580945080,2290,2290,2290,2290,0
|
|
20250326,164500,1580945080,2290,2290,2290,2290,0
|
|
20250326,164400,1580945080,2290,2290,2290,2290,0
|
|
20250326,164300,1580945080,2290,2290,2290,2290,0
|
|
20250326,164200,1580945080,2290,2290,2290,2290,0
|
|
20250326,164100,1580945080,2290,2290,2290,2290,0
|
|
20250326,164000,1580945080,2290,2290,2290,2290,0
|
|
20250326,163900,1580945080,2290,2290,2290,2290,0
|
|
20250326,163800,1580945080,2290,2290,2290,2290,0
|
|
20250326,163700,1580945080,2290,2290,2290,2290,0
|
|
20250326,163600,1580945080,2290,2290,2290,2290,0
|
|
20250326,163500,1580945080,2290,2290,2290,2290,0
|
|
20250326,163400,1580945080,2290,2290,2290,2290,0
|
|
20250326,163300,1580945080,2290,2290,2290,2290,0
|
|
20250326,163200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,163100,1580945080,2290,2290,2290,2290,0
|
|
20250326,163000,1580945080,2290,2290,2290,2290,0
|
|
20250326,162900,1580945080,2290,2290,2290,2290,0
|
|
20250326,162800,1580945080,2290,2290,2290,2290,0
|
|
20250326,162700,1580945080,2290,2290,2290,2290,0
|
|
20250326,162600,1580945080,2290,2290,2290,2290,0
|
|
20250326,162500,1580945080,2290,2290,2290,2290,0
|
|
20250326,162400,1580945080,2290,2290,2290,2290,0
|
|
20250326,162300,1580945080,2290,2290,2290,2290,0
|
|
20250326,162200,1580945080,2290,2290,2290,2290,0
|
|
20250326,162100,1580945080,2290,2290,2290,2290,0
|
|
20250326,162000,1580945080,2290,2290,2290,2290,0
|
|
20250326,161900,1580945080,2290,2290,2290,2290,0
|
|
20250326,161800,1580945080,2290,2290,2290,2290,0
|
|
20250326,161700,1580945080,2290,2290,2290,2290,0
|
|
20250326,161600,1580945080,2290,2290,2290,2290,0
|
|
20250326,161500,1580945080,2290,2290,2290,2290,0
|
|
20250326,161400,1580945080,2290,2290,2290,2290,0
|
|
20250326,161300,1580945080,2290,2290,2290,2290,0
|
|
20250326,161200,1580945080,2290,2290,2290,2290,0
|
|
20250326,161100,1580945080,2290,2290,2290,2290,0
|
|
20250326,161000,1580945080,2290,2290,2290,2290,0
|
|
20250326,160900,1580945080,2290,2290,2290,2290,0
|
|
20250326,160800,1580945080,2290,2290,2290,2290,0
|
|
20250326,160700,1580945080,2290,2290,2290,2290,0
|
|
20250326,160600,1580945080,2290,2290,2290,2290,0
|
|
20250326,160500,1580945080,2290,2290,2290,2290,0
|
|
20250326,160400,1580945080,2290,2290,2290,2290,0
|
|
20250326,160300,1580945080,2290,2290,2290,2290,0
|
|
20250326,160200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,160100,1580945080,2290,2290,2290,2290,0
|
|
20250326,160000,1580945080,2290,2290,2290,2290,0
|
|
20250326,155900,1580945080,2290,2290,2290,2290,0
|
|
20250326,155800,1580945080,2290,2290,2290,2290,0
|
|
20250326,155700,1580945080,2290,2290,2290,2290,0
|
|
20250326,155600,1580945080,2290,2290,2290,2290,0
|
|
20250326,155500,1580945080,2290,2290,2290,2290,0
|
|
20250326,155400,1580945080,2290,2290,2290,2290,0
|
|
20250326,155300,1580945080,2290,2290,2290,2290,0
|
|
20250326,155200,1580945080,2290,2290,2290,2290,0
|
|
20250326,155100,1580945080,2290,2290,2290,2290,0
|
|
20250326,155000,1580945080,2290,2290,2290,2290,0
|
|
20250326,154900,1580945080,2290,2290,2290,2290,0
|
|
20250326,154800,1580945080,2290,2290,2290,2290,0
|
|
20250326,154700,1580945080,2290,2290,2290,2290,0
|
|
20250326,154600,1580945080,2290,2290,2290,2290,0
|
|
20250326,154500,1580945080,2290,2290,2290,2290,0
|
|
20250326,154400,1580945080,2290,2290,2290,2290,0
|
|
20250326,154300,1580945080,2290,2290,2290,2290,0
|
|
20250326,154200,1580945080,2290,2290,2290,2290,0
|
|
20250326,154100,1580945080,2290,2290,2290,2290,0
|
|
20250326,154000,1580945080,2290,2290,2290,2290,0
|
|
20250326,153900,1580945080,2290,2290,2290,2290,0
|
|
20250326,153800,1580945080,2290,2290,2290,2290,0
|
|
20250326,153700,1580945080,2290,2290,2290,2290,0
|
|
20250326,153600,1580945080,2290,2290,2290,2290,0
|
|
20250326,153500,1580945080,2290,2290,2290,2290,0
|
|
20250326,153400,1580945080,2290,2290,2290,2290,0
|
|
20250326,153300,1580945080,2290,2290,2290,2290,0
|
|
20250326,153200,1580945080,2290,2290,2290,2290,13919
|
|
20250326,153100,1580945080,2290,2290,2290,2290,0
|
|
20250326,153000,1580945080,2290,2290,2290,2290,13919
|
|
20250326,152900,1549070570,2290,2290,2290,2290,0
|
|
20250326,152800,1549070570,2290,2290,2290,2290,0
|
|
20250326,152700,1549070570,2290,2290,2290,2290,0
|
|
20250326,152600,1549070570,2290,2290,2290,2290,0
|
|
20250326,152500,1549070570,2290,2290,2290,2290,0
|
|
20250326,152400,1549070570,2290,2290,2290,2290,0
|
|
20250326,152300,1549070570,2290,2290,2290,2290,0
|
|
20250326,152200,1549070570,2290,2290,2290,2290,0
|
|
20250326,152100,1549070570,2290,2290,2290,2290,0
|
|
20250326,152000,1549070570,2290,2290,2290,2290,0
|
|
20250326,151900,1549070570,2290,2285,2290,2280,2705
|
|
20250326,151800,1542894460,2285,2285,2285,2280,5462
|
|
20250326,151700,1530415285,2285,2280,2285,2280,2484
|
|
20250326,151600,1524751705,2285,2285,2285,2275,12779
|
|
20250326,151500,1495637450,2285,2285,2285,2280,3946
|
|
20250326,151400,1486630110,2280,2285,2285,2280,712
|
|
20250326,151300,1485003690,2285,2285,2285,2285,10
|
|
20250326,151200,1484980840,2285,2285,2285,2285,2400
|
|
20250326,151100,1479496840,2285,2285,2285,2285,551
|
|
20250326,151000,1478237805,2285,2285,2285,2285,746
|
|
20250326,150900,1476533195,2280,2285,2285,2280,4000
|
|
20250326,150800,1467408140,2285,2285,2285,2285,187
|
|
20250326,150700,1466980845,2285,2285,2285,2285,1172
|
|
20250326,150600,1464302825,2285,2285,2285,2285,148
|
|
20250326,150500,1463964645,2290,2290,2290,2290,1
|
|
20250326,150400,1463962355,2280,2285,2285,2280,8295
|
|
20250326,150300,1445026110,2285,2285,2285,2285,1
|
|
20250326,150200,1445023825,2285,2285,2285,2285,0
|
|
20250326,150100,1445023825,2285,2285,2285,2285,0
|
|
20250326,150000,1445023825,2285,2285,2285,2285,1
|
|
20250326,145900,1445021540,2285,2285,2285,2285,1030
|
|
20250326,145800,1442667990,2285,2285,2285,2285,1
|
|
20250326,145700,1442665705,2285,2280,2285,2280,128
|
|
20250326,145600,1442373305,2280,2280,2280,2280,351
|
|
20250326,145500,1441573025,2280,2280,2280,2280,126
|
|
20250326,145400,1441285745,2280,2280,2280,2280,32
|
|
20250326,145300,1441212785,2280,2280,2280,2280,13001
|
|
20250326,145200,1411570505,2285,2285,2285,2285,6900
|
|
20250326,145100,1395804005,2285,2285,2285,2285,4033
|
|
20250326,145000,1386588600,2285,2285,2285,2285,0
|
|
20250326,144900,1386588600,2285,2285,2285,2285,1
|
|
20250326,144800,1386586315,2285,2285,2285,2285,467
|
|
20250326,144700,1385519220,2285,2285,2285,2285,1
|
|
20250326,144600,1385516935,2285,2285,2285,2285,1
|
|
20250326,144500,1385514650,2285,2285,2285,2285,1751
|
|
20250326,144400,1381513615,2285,2285,2285,2285,1
|
|
20250326,144300,1381511330,2285,2285,2285,2285,1
|
|
20250326,144200,1381509045,2285,2285,2285,2285,1
|
|
20250326,144100,1381506760,2285,2285,2285,2285,0
|
|
20250326,144000,1381506760,2285,2285,2285,2285,2619
|
|
20250326,143900,1375522345,2285,2285,2285,2285,1421
|
|
20250326,143800,1372275360,2285,2285,2285,2285,27
|
|
20250326,143700,1372213665,2285,2287,2287,2285,2223
|
|
20250326,143600,1367134106,2285,2290,2290,2285,4134
|
|
20250326,143500,1357682251,2290,2285,2290,2285,2
|
|
20250326,143400,1357677676,2285,2285,2285,2285,1
|
|
20250326,143300,1357675391,2285,2285,2285,2285,1
|
|
20250326,143200,1357673106,2290,2290,2290,2290,134
|
|
20250326,143100,1357366246,2290,2285,2290,2285,1500
|
|
20250326,143000,1353936246,2285,2285,2285,2285,1
|
|
20250326,142900,1353933961,2290,2295,2295,2290,5
|
|
20250326,142800,1353922496,2285,2290,2290,2285,20166
|
|
20250326,142700,1307793901,2290,2295,2295,2290,16
|
|
20250326,142600,1307757186,2295,2290,2295,2290,17
|
|
20250326,142500,1307718176,2290,2290,2290,2290,66
|
|
20250326,142400,1307567036,2295,2290,2295,2290,592
|
|
20250326,142300,1306210101,2295,2290,2295,2290,87
|
|
20250326,142200,1306010866,2290,2290,2290,2290,501
|
|
20250326,142100,1304863576,2290,2295,2295,2290,4
|
|
20250326,142000,1304854401,2295,2295,2295,2290,105
|
|
20250326,141900,1304613431,2295,2290,2295,2290,602
|
|
20250326,141800,1303234846,2295,2290,2295,2290,138
|
|
20250326,141700,1302918141,2295,2290,2295,2290,2
|
|
20250326,141600,1302913556,2290,2290,2295,2290,161
|
|
20250326,141500,1302544616,2295,2292,2295,2292,46
|
|
20250326,141400,1302439049,2292,2292,2292,2292,299
|
|
20250326,141300,1301753741,2295,2295,2295,2295,1
|
|
20250326,141200,1301751446,2290,2292,2292,2290,300
|
|
20250326,141100,1301063848,2292,2292,2292,2292,1
|
|
20250326,141000,1301061556,2290,2295,2295,2290,2
|
|
20250326,140900,1301056971,2295,2290,2295,2290,2
|
|
20250326,140800,1301052386,2290,2290,2290,2290,2
|
|
20250326,140700,1301047806,2290,2290,2290,2290,1
|
|
20250326,140600,1301045516,2290,2290,2290,2290,1
|
|
20250326,140500,1301043226,2295,2290,2295,2290,3
|
|
20250326,140400,1301036346,2295,2295,2295,2295,1000
|
|
20250326,140300,1298741346,2295,2290,2295,2290,1755
|
|
20250326,140200,1294717146,2290,2290,2290,2290,1
|
|
20250326,140100,1294714856,2295,2290,2295,2290,335
|
|
20250326,140000,1293947701,2290,2295,2295,2290,6
|
|
20250326,135900,1293933936,2290,2295,2295,2290,306
|
|
20250326,135800,1293231671,2295,2290,2295,2290,17
|
|
20250326,135700,1293192661,2295,2290,2295,2290,1011
|
|
20250326,135600,1290877421,2295,2290,2295,2290,11
|
|
20250326,135500,1290852181,2290,2290,2290,2290,0
|
|
20250326,135400,1290852181,2290,2290,2290,2290,8857
|
|
20250326,135300,1270569651,2290,2290,2290,2290,201
|
|
20250326,135200,1270109361,2290,2290,2295,2290,56
|
|
20250326,135100,1269980871,2290,2290,2290,2290,1001
|
|
20250326,135000,1267688581,2290,2295,2295,2290,86
|
|
20250326,134900,1267491436,2290,2290,2290,2290,1928
|
|
20250326,134800,1263076316,2290,2295,2295,2290,3707
|
|
20250326,134700,1254568756,2295,2295,2295,2295,1774
|
|
20250326,134600,1250497426,2295,2295,2295,2295,1
|
|
20250326,134500,1250495131,2295,2295,2295,2295,22
|
|
20250326,134400,1250444641,2295,2295,2295,2295,1
|
|
20250326,134300,1250442346,2295,2295,2295,2295,3000
|
|
20250326,134200,1243557346,2295,2295,2295,2295,821
|
|
20250326,134100,1241673151,2295,2300,2300,2295,103
|
|
20250326,134000,1241436761,2300,2295,2300,2295,25
|
|
20250326,133900,1241379286,2300,2300,2300,2300,50
|
|
20250326,133800,1241264286,2300,2300,2300,2300,68
|
|
20250326,133700,1241107886,2300,2300,2300,2300,100
|
|
20250326,133600,1240877886,2300,2300,2300,2300,50
|
|
20250326,133500,1240762886,2295,2295,2300,2295,270
|
|
20250326,133400,1240143181,2295,2300,2300,2295,961
|
|
20250326,133300,1237937581,2295,2300,2300,2295,897
|
|
20250326,133200,1235876116,2300,2295,2300,2295,602
|
|
20250326,133100,1234493516,2300,2300,2300,2300,10
|
|
20250326,133000,1234470516,2300,2295,2300,2295,61
|
|
20250326,132900,1234330466,2295,2300,2300,2295,4350
|
|
20250326,132800,1224347201,2300,2300,2300,2300,0
|
|
20250326,132700,1224347201,2300,2300,2300,2300,57
|
|
20250326,132600,1224216101,2300,2295,2300,2295,109
|
|
20250326,132500,1223965446,2300,2300,2300,2300,943
|
|
20250326,132400,1221796546,2300,2300,2300,2300,500
|
|
20250326,132300,1220646546,2300,2300,2300,2300,12
|
|
20250326,132200,1220618946,2300,2295,2300,2295,390
|
|
20250326,132100,1219722946,2295,2295,2295,2290,2212
|
|
20250326,132000,1214647406,2300,2295,2300,2295,201
|
|
20250326,131900,1214186106,2295,2295,2295,2295,3500
|
|
20250326,131800,1206153606,2300,2300,2300,2300,0
|
|
20250326,131700,1206153606,2300,2300,2300,2300,301
|
|
20250326,131600,1205461306,2300,2295,2300,2295,3031
|
|
20250326,131500,1198505051,2300,2295,2300,2295,3195
|
|
20250326,131400,1191169551,2295,2295,2295,2295,0
|
|
20250326,131300,1191169551,2295,2300,2300,2295,264
|
|
20250326,131200,1190562356,2300,2295,2300,2295,423
|
|
20250326,131100,1189591556,2295,2295,2295,2295,50
|
|
20250326,131000,1189476806,2295,2295,2295,2295,0
|
|
20250326,130900,1189476806,2295,2295,2295,2295,333
|
|
20250326,130800,1188712571,2295,2297,2300,2295,238
|
|
20250326,130700,1188165621,2300,2297,2300,2297,295
|
|
20250326,130600,1187487145,2300,2300,2300,2300,180
|
|
20250326,130500,1187073145,2295,2300,2300,2295,4701
|
|
20250326,130400,1176283345,2300,2300,2300,2300,0
|
|
20250326,130300,1176283345,2300,2300,2300,2300,1683
|
|
20250326,130200,1172412445,2295,2300,2300,2295,131
|
|
20250326,130100,1172111775,2300,2295,2300,2295,734
|
|
20250326,130000,1170425025,2295,2295,2295,2295,4700
|
|
20250326,125900,1159638525,2300,2300,2300,2300,55
|
|
20250326,125800,1159512025,2300,2300,2300,2300,5
|
|
20250326,125700,1159500525,2300,2300,2300,2300,0
|
|
20250326,125600,1159500525,2300,2300,2300,2300,35
|
|
20250326,125500,1159420025,2300,2300,2300,2300,138
|
|
20250326,125400,1159102625,2300,2300,2300,2295,622
|
|
20250326,125300,1157674875,2300,2300,2300,2295,1090
|
|
20250326,125200,1155168575,2300,2300,2300,2300,263
|
|
20250326,125100,1154563675,2300,2295,2300,2295,35
|
|
20250326,125000,1154483210,2300,2300,2300,2300,25
|
|
20250326,124900,1154425710,2295,2295,2295,2295,305
|
|
20250326,124800,1153725735,2295,2295,2295,2295,500
|
|
20250326,124700,1152578235,2300,2300,2300,2300,100
|
|
20250326,124600,1152348235,2300,2300,2300,2300,127
|
|
20250326,124500,1152056135,2300,2300,2300,2300,418
|
|
20250326,124400,1151094735,2295,2295,2295,2295,305
|
|
20250326,124300,1150394760,2300,2295,2300,2295,918
|
|
20250326,124200,1148287360,2295,2295,2295,2295,14
|
|
20250326,124100,1148255230,2295,2300,2300,2295,368
|
|
20250326,124000,1147409520,2295,2295,2295,2295,12
|
|
20250326,123900,1147381980,2295,2295,2295,2295,96
|
|
20250326,123800,1147161660,2295,2295,2295,2295,206
|
|
20250326,123700,1146688890,2295,2295,2295,2295,13819
|
|
20250326,123600,1114974285,2295,2295,2295,2295,0
|
|
20250326,123500,1114974285,2295,2300,2300,2295,136
|
|
20250326,123400,1114661540,2295,2295,2295,2295,100
|
|
20250326,123300,1114432040,2295,2295,2295,2295,0
|
|
20250326,123200,1114432040,2295,2295,2295,2295,0
|
|
20250326,123100,1114432040,2295,2295,2295,2295,991
|
|
20250326,123000,1112157695,2295,2295,2295,2295,369
|
|
20250326,122900,1111310840,2295,2300,2300,2295,1233
|
|
20250326,122800,1108480190,2300,2300,2300,2300,1513
|
|
20250326,122700,1105000290,2300,2300,2300,2300,773
|
|
20250326,122600,1103222390,2300,2300,2300,2300,563
|
|
20250326,122500,1101927490,2300,2300,2300,2300,148
|
|
20250326,122400,1101587090,2300,2300,2300,2300,107
|
|
20250326,122300,1101340990,2300,2300,2300,2300,1139
|
|
20250326,122200,1098721290,2300,2300,2300,2300,7814
|
|
20250326,122100,1080749090,2300,2300,2300,2300,2982
|
|
20250326,122000,1073890490,2300,2295,2300,2295,160
|
|
20250326,121900,1073522890,2300,2300,2300,2300,100
|
|
20250326,121800,1073292890,2300,2290,2300,2290,20376
|
|
20250326,121700,1026527369,2292,2292,2292,2292,0
|
|
20250326,121600,1026527369,2292,2292,2292,2292,1982
|
|
20250326,121500,1021984625,2292,2292,2292,2290,953
|
|
20250326,121400,1019801449,2295,2295,2295,2295,502
|
|
20250326,121300,1018649359,2295,2295,2295,2290,27
|
|
20250326,121200,1018587419,2290,2290,2295,2290,1204
|
|
20250326,121100,1015825769,2290,2290,2290,2290,3
|
|
20250326,121000,1015818899,2290,2290,2290,2290,43
|
|
20250326,120900,1015720429,2290,2290,2290,2290,45
|
|
20250326,120800,1015617379,2290,2290,2290,2290,30
|
|
20250326,120700,1015548679,2290,2290,2290,2290,275
|
|
20250326,120600,1014918929,2295,2290,2295,2290,690
|
|
20250326,120500,1013336174,2290,2290,2290,2290,40
|
|
20250326,120400,1013244574,2295,2295,2295,2295,96
|
|
20250326,120300,1013024254,2295,2295,2295,2295,0
|
|
20250326,120200,1013024254,2295,2295,2295,2295,5
|
|
20250326,120100,1013012779,2295,2295,2295,2295,435
|
|
20250326,120000,1012014454,2295,2295,2295,2295,0
|
|
20250326,115900,1012014454,2295,2295,2295,2295,0
|
|
20250326,115800,1012014454,2295,2295,2295,2295,0
|
|
20250326,115700,1012014454,2295,2295,2295,2295,1
|
|
20250326,115600,1012012159,2295,2295,2295,2295,0
|
|
20250326,115500,1012012159,2295,2295,2295,2295,0
|
|
20250326,115400,1012012159,2295,2295,2295,2295,14
|
|
20250326,115300,1011980029,2295,2285,2295,2285,50
|
|
20250326,115200,1011865679,2295,2290,2295,2290,182
|
|
20250326,115100,1011448604,2290,2290,2290,2290,1
|
|
20250326,115000,1011446314,2290,2290,2290,2290,1791
|
|
20250326,114900,1007344924,2290,2290,2290,2290,0
|
|
20250326,114800,1007344924,2290,2290,2290,2290,2
|
|
20250326,114700,1007340344,2290,2290,2290,2290,8
|
|
20250326,114600,1007322024,2285,2290,2290,2285,2398
|
|
20250326,114500,1001831619,2290,2290,2290,2290,11
|
|
20250326,114400,1001806429,2290,2285,2290,2285,654
|
|
20250326,114300,1000311869,2285,2285,2285,2285,0
|
|
20250326,114200,1000311869,2285,2285,2285,2285,0
|
|
20250326,114100,1000311869,2285,2285,2285,2285,500
|
|
20250326,114000,999169369,2290,2290,2290,2290,1
|
|
20250326,113900,999167079,2285,2285,2285,2285,724
|
|
20250326,113800,997512739,2290,2290,2290,2290,33
|
|
20250326,113700,997437169,2290,2290,2290,2290,0
|
|
20250326,113600,997437169,2290,2290,2290,2290,3409
|
|
20250326,113500,989630559,2290,2290,2290,2290,1500
|
|
20250326,113400,986195559,2295,2295,2295,2295,218
|
|
20250326,113300,985695249,2290,2290,2290,2290,0
|
|
20250326,113200,985695249,2290,2290,2290,2290,1
|
|
20250326,113100,985692959,2290,2290,2290,2290,5555
|
|
20250326,113000,972972009,2290,2290,2290,2290,0
|
|
20250326,112900,972972009,2290,2290,2290,2290,0
|
|
20250326,112800,972972009,2290,2290,2290,2290,60
|
|
20250326,112700,972834609,2290,2290,2290,2290,8
|
|
20250326,112600,972816289,2295,2295,2295,2295,0
|
|
20250326,112500,972816289,2295,2295,2295,2290,1882
|
|
20250326,112400,968506004,2295,2295,2295,2295,151
|
|
20250326,112300,968159459,2295,2295,2295,2295,0
|
|
20250326,112200,968159459,2295,2295,2295,2290,1382
|
|
20250326,112100,964989019,2290,2295,2295,2290,10
|
|
20250326,112000,964966074,2295,2295,2295,2295,101
|
|
20250326,111900,964734279,2295,2295,2295,2295,315
|
|
20250326,111800,964011354,2295,2295,2295,2295,181
|
|
20250326,111700,963595959,2290,2295,2295,2290,418
|
|
20250326,111600,962638154,2295,2295,2295,2295,100
|
|
20250326,111500,962408654,2290,2290,2295,2290,290
|
|
20250326,111400,961744054,2295,2295,2295,2295,25
|
|
20250326,111300,961686679,2295,2295,2295,2295,1
|
|
20250326,111200,961684384,2295,2295,2295,2295,11
|
|
20250326,111100,961659139,2295,2290,2295,2290,4000
|
|
20250326,111000,952489139,2295,2295,2295,2295,22
|
|
20250326,110900,952438649,2290,2290,2290,2290,1
|
|
20250326,110800,952436359,2290,2295,2295,2290,221
|
|
20250326,110700,951930144,2290,2290,2290,2290,0
|
|
20250326,110600,951930144,2290,2290,2290,2290,16
|
|
20250326,110500,951893504,2295,2295,2295,2295,177
|
|
20250326,110400,951487289,2290,2295,2295,2290,3050
|
|
20250326,110300,944502537,2295,2295,2295,2295,313
|
|
20250326,110200,943784202,2295,2295,2295,2295,600
|
|
20250326,110100,942407202,2295,2295,2295,2295,1321
|
|
20250326,110000,939375507,2295,2295,2295,2295,140
|
|
20250326,105900,939054207,2295,2295,2295,2295,0
|
|
20250326,105800,939054207,2295,2295,2295,2295,10
|
|
20250326,105700,939031257,2290,2290,2290,2290,0
|
|
20250326,105600,939031257,2290,2295,2295,2290,132
|
|
20250326,105500,938728467,2295,2295,2295,2295,2
|
|
20250326,105400,938723877,2295,2295,2295,2295,925
|
|
20250326,105300,936601002,2295,2295,2295,2295,189
|
|
20250326,105200,936167247,2295,2295,2295,2295,1
|
|
20250326,105100,936164952,2290,2290,2295,2290,4159
|
|
20250326,105000,926640817,2290,2300,2300,2290,47
|
|
20250326,104900,926533062,2290,2300,2300,2290,485
|
|
20250326,104800,925419182,2300,2300,2300,2295,8846
|
|
20250326,104700,905116777,2295,2295,2295,2295,44
|
|
20250326,104600,905015797,2295,2295,2295,2295,50
|
|
20250326,104500,904901047,2295,2295,2300,2295,353
|
|
20250326,104400,904089872,2295,2295,2295,2295,634
|
|
20250326,104300,902634842,2295,2295,2295,2295,5302
|
|
20250326,104200,890466752,2290,2295,2295,2290,368
|
|
20250326,104100,889622312,2295,2295,2295,2290,1439
|
|
20250326,104000,886321307,2295,2290,2295,2290,5756
|
|
20250326,103900,873111452,2295,2292,2295,2290,499
|
|
20250326,103800,871967334,2290,2290,2290,2290,1296
|
|
20250326,103700,868999494,2290,2290,2290,2287,37
|
|
20250326,103600,868914767,2290,2290,2290,2290,1
|
|
20250326,103500,868912477,2290,2290,2290,2290,51
|
|
20250326,103400,868795687,2290,2290,2290,2290,184
|
|
20250326,103300,868374327,2290,2290,2290,2290,16
|
|
20250326,103200,868337687,2290,2290,2290,2285,74
|
|
20250326,103100,868168232,2290,2285,2290,2285,162
|
|
20250326,103000,867797357,2285,2285,2285,2285,5726
|
|
20250326,102900,854713447,2290,2290,2290,2285,947
|
|
20250326,102800,852544967,2295,2295,2295,2285,9676
|
|
20250326,102700,830434547,2290,2290,2290,2290,33554
|
|
20250326,102600,753595887,2290,2290,2290,2290,106
|
|
20250326,102500,753353147,2290,2290,2290,2290,607
|
|
20250326,102400,751963117,2290,2290,2290,2285,1494
|
|
20250326,102300,748546867,2290,2290,2290,2290,10
|
|
20250326,102200,748523967,2290,2290,2290,2285,775
|
|
20250326,102100,746749482,2290,2290,2290,2290,265
|
|
20250326,102000,746142632,2290,2290,2290,2290,41
|
|
20250326,101900,746048742,2290,2290,2290,2290,319
|
|
20250326,101800,745318232,2290,2290,2290,2290,67
|
|
20250326,101700,745164802,2290,2290,2290,2285,2852
|
|
20250326,101600,738636222,2285,2290,2290,2285,547
|
|
20250326,101500,737384977,2290,2290,2290,2290,5
|
|
20250326,101400,737373527,2290,2285,2290,2285,1032
|
|
20250326,101300,735010897,2290,2290,2290,2290,284
|
|
20250326,101200,734360537,2290,2290,2290,2290,1495
|
|
20250326,101100,730936987,2290,2290,2290,2290,3126
|
|
20250326,101000,723778447,2290,2287,2290,2285,5712
|
|
20250326,100900,710698767,2290,2285,2290,2285,1001
|
|
20250326,100800,708411477,2285,2275,2285,2275,49821
|
|
20250326,100700,594749622,2280,2280,2280,2280,8
|
|
20250326,100600,594731382,2270,2270,2270,2270,0
|
|
20250326,100500,594731382,2270,2275,2280,2270,1524
|
|
20250326,100400,591267107,2275,2275,2275,2275,784
|
|
20250326,100300,589483507,2275,2275,2275,2270,19
|
|
20250326,100200,589440297,2275,2275,2275,2270,32
|
|
20250326,100100,589367502,2270,2275,2275,2270,399
|
|
20250326,100000,588461567,2275,2275,2275,2275,5310
|
|
20250326,095900,576381317,2275,2265,2275,2260,39200
|
|
20250326,095800,487396922,2260,2265,2265,2260,1291
|
|
20250326,095700,484478327,2265,2265,2265,2260,219
|
|
20250326,095600,483982752,2260,2260,2265,2260,5710
|
|
20250326,095500,471077002,2260,2265,2270,2260,48562
|
|
20250326,095400,361251422,2270,2265,2270,2265,2313
|
|
20250326,095300,356011252,2270,2265,2270,2265,3446
|
|
20250326,095200,348188837,2270,2265,2270,2265,2750
|
|
20250326,095100,341959837,2265,2265,2270,2265,265
|
|
20250326,095000,341358312,2270,2265,2270,2265,17316
|
|
20250326,094900,302137507,2265,2265,2265,2265,208
|
|
20250326,094800,301666387,2265,2270,2270,2265,226
|
|
20250326,094700,301153422,2270,2270,2270,2270,601
|
|
20250326,094600,299789152,2270,2270,2270,2270,30
|
|
20250326,094500,299721052,2265,2270,2270,2265,552
|
|
20250326,094400,298468827,2270,2270,2270,2270,1731
|
|
20250326,094300,294539457,2270,2270,2270,2260,12847
|
|
20250326,094200,265447267,2270,2265,2275,2260,11649
|
|
20250326,094100,239063827,2265,2270,2275,2265,8342
|
|
20250326,094000,220127742,2275,2275,2275,2270,15328
|
|
20250326,093900,185332632,2275,2270,2275,2270,1670
|
|
20250326,093800,181540022,2275,2280,2280,2270,708
|
|
20250326,093700,179929352,2280,2280,2280,2280,169
|
|
20250326,093600,179544032,2280,2280,2280,2275,2039
|
|
20250326,093500,174905212,2280,2280,2280,2275,272
|
|
20250326,093400,174285102,2280,2280,2280,2280,59
|
|
20250326,093300,174150582,2280,2280,2280,2275,2075
|
|
20250326,093200,169428997,2280,2280,2280,2280,531
|
|
20250326,093100,168218317,2280,2280,2280,2280,566
|
|
20250326,093000,166927837,2280,2280,2280,2280,133
|
|
20250326,092900,166624597,2270,2280,2280,2270,1800
|
|
20250326,092800,162526842,2280,2275,2280,2275,1251
|
|
20250326,092700,159680812,2275,2275,2275,2275,2
|
|
20250326,092600,159676262,2275,2280,2280,2275,962
|
|
20250326,092500,157483502,2280,2275,2280,2275,1811
|
|
20250326,092400,153363427,2275,2277,2277,2275,1305
|
|
20250326,092300,150394532,2280,2275,2280,2275,66
|
|
20250326,092200,150244132,2275,2275,2275,2275,1983
|
|
20250326,092100,145732807,2275,2275,2275,2270,9233
|
|
20250326,092000,124727882,2280,2275,2280,2275,3366
|
|
20250326,091900,117070122,2275,2275,2280,2275,9211
|
|
20250326,091800,96107097,2275,2280,2280,2275,356
|
|
20250326,091700,95296667,2280,2280,2280,2280,1837
|
|
20250326,091600,91108307,2280,2280,2285,2275,668
|
|
20250326,091500,89583977,2280,2280,2280,2280,2037
|
|
20250326,091400,84939617,2280,2285,2285,2280,357
|
|
20250326,091300,84123927,2280,2285,2285,2280,1653
|
|
20250326,091200,80355077,2285,2282,2285,2280,4927
|
|
20250326,091100,69108382,2285,2285,2285,2285,2668
|
|
20250326,091000,63012002,2285,2285,2285,2280,807
|
|
20250326,090900,61168157,2285,2290,2290,2285,1400
|
|
20250326,090800,57964692,2285,2290,2290,2285,6443
|
|
20250326,090700,43227472,2290,2282,2290,2282,2639
|
|
20250326,090600,37196030,2280,2280,2280,2275,2480
|
|
20250326,090500,31541680,2280,2280,2280,2275,1508
|
|
20250326,090400,28108440,2280,2285,2285,2280,788
|
|
20250326,090300,26311765,2285,2285,2285,2285,2249
|
|
20250326,090200,21172800,2285,2285,2285,2265,2016
|
|
20250326,090100,16583150,2285,2280,2285,2280,60
|
|
20250326,090000,16446270,2280,2265,2280,2265,7260
|