665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,200200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,200100,2402707108,2225,2225,2225,2225,0
|
|
20250327,200000,2402707108,2225,2225,2225,2225,0
|
|
20250327,195900,2402707108,2225,2225,2225,2225,0
|
|
20250327,195800,2402707108,2225,2225,2225,2225,0
|
|
20250327,195700,2402707108,2225,2225,2225,2225,0
|
|
20250327,195600,2402707108,2225,2225,2225,2225,0
|
|
20250327,195500,2402707108,2225,2225,2225,2225,0
|
|
20250327,195400,2402707108,2225,2225,2225,2225,0
|
|
20250327,195300,2402707108,2225,2225,2225,2225,0
|
|
20250327,195200,2402707108,2225,2225,2225,2225,0
|
|
20250327,195100,2402707108,2225,2225,2225,2225,0
|
|
20250327,195000,2402707108,2225,2225,2225,2225,0
|
|
20250327,194900,2402707108,2225,2225,2225,2225,0
|
|
20250327,194800,2402707108,2225,2225,2225,2225,0
|
|
20250327,194700,2402707108,2225,2225,2225,2225,0
|
|
20250327,194600,2402707108,2225,2225,2225,2225,0
|
|
20250327,194500,2402707108,2225,2225,2225,2225,0
|
|
20250327,194400,2402707108,2225,2225,2225,2225,0
|
|
20250327,194300,2402707108,2225,2225,2225,2225,0
|
|
20250327,194200,2402707108,2225,2225,2225,2225,0
|
|
20250327,194100,2402707108,2225,2225,2225,2225,0
|
|
20250327,194000,2402707108,2225,2225,2225,2225,0
|
|
20250327,193900,2402707108,2225,2225,2225,2225,0
|
|
20250327,193800,2402707108,2225,2225,2225,2225,0
|
|
20250327,193700,2402707108,2225,2225,2225,2225,0
|
|
20250327,193600,2402707108,2225,2225,2225,2225,0
|
|
20250327,193500,2402707108,2225,2225,2225,2225,0
|
|
20250327,193400,2402707108,2225,2225,2225,2225,0
|
|
20250327,193300,2402707108,2225,2225,2225,2225,0
|
|
20250327,193200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,193100,2402707108,2225,2225,2225,2225,0
|
|
20250327,193000,2402707108,2225,2225,2225,2225,0
|
|
20250327,192900,2402707108,2225,2225,2225,2225,0
|
|
20250327,192800,2402707108,2225,2225,2225,2225,0
|
|
20250327,192700,2402707108,2225,2225,2225,2225,0
|
|
20250327,192600,2402707108,2225,2225,2225,2225,0
|
|
20250327,192500,2402707108,2225,2225,2225,2225,0
|
|
20250327,192400,2402707108,2225,2225,2225,2225,0
|
|
20250327,192300,2402707108,2225,2225,2225,2225,0
|
|
20250327,192200,2402707108,2225,2225,2225,2225,0
|
|
20250327,192100,2402707108,2225,2225,2225,2225,0
|
|
20250327,192000,2402707108,2225,2225,2225,2225,0
|
|
20250327,191900,2402707108,2225,2225,2225,2225,0
|
|
20250327,191800,2402707108,2225,2225,2225,2225,0
|
|
20250327,191700,2402707108,2225,2225,2225,2225,0
|
|
20250327,191600,2402707108,2225,2225,2225,2225,0
|
|
20250327,191500,2402707108,2225,2225,2225,2225,0
|
|
20250327,191400,2402707108,2225,2225,2225,2225,0
|
|
20250327,191300,2402707108,2225,2225,2225,2225,0
|
|
20250327,191200,2402707108,2225,2225,2225,2225,0
|
|
20250327,191100,2402707108,2225,2225,2225,2225,0
|
|
20250327,191000,2402707108,2225,2225,2225,2225,0
|
|
20250327,190900,2402707108,2225,2225,2225,2225,0
|
|
20250327,190800,2402707108,2225,2225,2225,2225,0
|
|
20250327,190700,2402707108,2225,2225,2225,2225,0
|
|
20250327,190600,2402707108,2225,2225,2225,2225,0
|
|
20250327,190500,2402707108,2225,2225,2225,2225,0
|
|
20250327,190400,2402707108,2225,2225,2225,2225,0
|
|
20250327,190300,2402707108,2225,2225,2225,2225,0
|
|
20250327,190200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,190100,2402707108,2225,2225,2225,2225,0
|
|
20250327,190000,2402707108,2225,2225,2225,2225,0
|
|
20250327,185900,2402707108,2225,2225,2225,2225,0
|
|
20250327,185800,2402707108,2225,2225,2225,2225,0
|
|
20250327,185700,2402707108,2225,2225,2225,2225,0
|
|
20250327,185600,2402707108,2225,2225,2225,2225,0
|
|
20250327,185500,2402707108,2225,2225,2225,2225,0
|
|
20250327,185400,2402707108,2225,2225,2225,2225,0
|
|
20250327,185300,2402707108,2225,2225,2225,2225,0
|
|
20250327,185200,2402707108,2225,2225,2225,2225,0
|
|
20250327,185100,2402707108,2225,2225,2225,2225,0
|
|
20250327,185000,2402707108,2225,2225,2225,2225,0
|
|
20250327,184900,2402707108,2225,2225,2225,2225,0
|
|
20250327,184800,2402707108,2225,2225,2225,2225,0
|
|
20250327,184700,2402707108,2225,2225,2225,2225,0
|
|
20250327,184600,2402707108,2225,2225,2225,2225,0
|
|
20250327,184500,2402707108,2225,2225,2225,2225,0
|
|
20250327,184400,2402707108,2225,2225,2225,2225,0
|
|
20250327,184300,2402707108,2225,2225,2225,2225,0
|
|
20250327,184200,2402707108,2225,2225,2225,2225,0
|
|
20250327,184100,2402707108,2225,2225,2225,2225,0
|
|
20250327,184000,2402707108,2225,2225,2225,2225,0
|
|
20250327,183900,2402707108,2225,2225,2225,2225,0
|
|
20250327,183800,2402707108,2225,2225,2225,2225,0
|
|
20250327,183700,2402707108,2225,2225,2225,2225,0
|
|
20250327,183600,2402707108,2225,2225,2225,2225,0
|
|
20250327,183500,2402707108,2225,2225,2225,2225,0
|
|
20250327,183400,2402707108,2225,2225,2225,2225,0
|
|
20250327,183300,2402707108,2225,2225,2225,2225,0
|
|
20250327,183200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,183100,2402707108,2225,2225,2225,2225,0
|
|
20250327,183000,2402707108,2225,2225,2225,2225,0
|
|
20250327,182900,2402707108,2225,2225,2225,2225,0
|
|
20250327,182800,2402707108,2225,2225,2225,2225,0
|
|
20250327,182700,2402707108,2225,2225,2225,2225,0
|
|
20250327,182600,2402707108,2225,2225,2225,2225,0
|
|
20250327,182500,2402707108,2225,2225,2225,2225,0
|
|
20250327,182400,2402707108,2225,2225,2225,2225,0
|
|
20250327,182300,2402707108,2225,2225,2225,2225,0
|
|
20250327,182200,2402707108,2225,2225,2225,2225,0
|
|
20250327,182100,2402707108,2225,2225,2225,2225,0
|
|
20250327,182000,2402707108,2225,2225,2225,2225,0
|
|
20250327,181900,2402707108,2225,2225,2225,2225,0
|
|
20250327,181800,2402707108,2225,2225,2225,2225,0
|
|
20250327,181700,2402707108,2225,2225,2225,2225,0
|
|
20250327,181600,2402707108,2225,2225,2225,2225,0
|
|
20250327,181500,2402707108,2225,2225,2225,2225,0
|
|
20250327,181400,2402707108,2225,2225,2225,2225,0
|
|
20250327,181300,2402707108,2225,2225,2225,2225,0
|
|
20250327,181200,2402707108,2225,2225,2225,2225,0
|
|
20250327,181100,2402707108,2225,2225,2225,2225,0
|
|
20250327,181000,2402707108,2225,2225,2225,2225,0
|
|
20250327,180900,2402707108,2225,2225,2225,2225,0
|
|
20250327,180800,2402707108,2225,2225,2225,2225,0
|
|
20250327,180700,2402707108,2225,2225,2225,2225,0
|
|
20250327,180600,2402707108,2225,2225,2225,2225,0
|
|
20250327,180500,2402707108,2225,2225,2225,2225,0
|
|
20250327,180400,2402707108,2225,2225,2225,2225,0
|
|
20250327,180300,2402707108,2225,2225,2225,2225,0
|
|
20250327,180200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,180100,2402707108,2225,2225,2225,2225,0
|
|
20250327,180000,2402707108,2225,2225,2225,2225,0
|
|
20250327,175900,2402707108,2225,2225,2225,2225,0
|
|
20250327,175800,2402707108,2225,2225,2225,2225,0
|
|
20250327,175700,2402707108,2225,2225,2225,2225,0
|
|
20250327,175600,2402707108,2225,2225,2225,2225,0
|
|
20250327,175500,2402707108,2225,2225,2225,2225,0
|
|
20250327,175400,2402707108,2225,2225,2225,2225,0
|
|
20250327,175300,2402707108,2225,2225,2225,2225,0
|
|
20250327,175200,2402707108,2225,2225,2225,2225,0
|
|
20250327,175100,2402707108,2225,2225,2225,2225,0
|
|
20250327,175000,2402707108,2225,2225,2225,2225,0
|
|
20250327,174900,2402707108,2225,2225,2225,2225,0
|
|
20250327,174800,2402707108,2225,2225,2225,2225,0
|
|
20250327,174700,2402707108,2225,2225,2225,2225,0
|
|
20250327,174600,2402707108,2225,2225,2225,2225,0
|
|
20250327,174500,2402707108,2225,2225,2225,2225,0
|
|
20250327,174400,2402707108,2225,2225,2225,2225,0
|
|
20250327,174300,2402707108,2225,2225,2225,2225,0
|
|
20250327,174200,2402707108,2225,2225,2225,2225,0
|
|
20250327,174100,2402707108,2225,2225,2225,2225,0
|
|
20250327,174000,2402707108,2225,2225,2225,2225,0
|
|
20250327,173900,2402707108,2225,2225,2225,2225,0
|
|
20250327,173800,2402707108,2225,2225,2225,2225,0
|
|
20250327,173700,2402707108,2225,2225,2225,2225,0
|
|
20250327,173600,2402707108,2225,2225,2225,2225,0
|
|
20250327,173500,2402707108,2225,2225,2225,2225,0
|
|
20250327,173400,2402707108,2225,2225,2225,2225,0
|
|
20250327,173300,2402707108,2225,2225,2225,2225,0
|
|
20250327,173200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,173100,2402707108,2225,2225,2225,2225,0
|
|
20250327,173000,2402707108,2225,2225,2225,2225,0
|
|
20250327,172900,2402707108,2225,2225,2225,2225,0
|
|
20250327,172800,2402707108,2225,2225,2225,2225,0
|
|
20250327,172700,2402707108,2225,2225,2225,2225,0
|
|
20250327,172600,2402707108,2225,2225,2225,2225,0
|
|
20250327,172500,2402707108,2225,2225,2225,2225,0
|
|
20250327,172400,2402707108,2225,2225,2225,2225,0
|
|
20250327,172300,2402707108,2225,2225,2225,2225,0
|
|
20250327,172200,2402707108,2225,2225,2225,2225,0
|
|
20250327,172100,2402707108,2225,2225,2225,2225,0
|
|
20250327,172000,2402707108,2225,2225,2225,2225,0
|
|
20250327,171900,2402707108,2225,2225,2225,2225,0
|
|
20250327,171800,2402707108,2225,2225,2225,2225,0
|
|
20250327,171700,2402707108,2225,2225,2225,2225,0
|
|
20250327,171600,2402707108,2225,2225,2225,2225,0
|
|
20250327,171500,2402707108,2225,2225,2225,2225,0
|
|
20250327,171400,2402707108,2225,2225,2225,2225,0
|
|
20250327,171300,2402707108,2225,2225,2225,2225,0
|
|
20250327,171200,2402707108,2225,2225,2225,2225,0
|
|
20250327,171100,2402707108,2225,2225,2225,2225,0
|
|
20250327,171000,2402707108,2225,2225,2225,2225,0
|
|
20250327,170900,2402707108,2225,2225,2225,2225,0
|
|
20250327,170800,2402707108,2225,2225,2225,2225,0
|
|
20250327,170700,2402707108,2225,2225,2225,2225,0
|
|
20250327,170600,2402707108,2225,2225,2225,2225,0
|
|
20250327,170500,2402707108,2225,2225,2225,2225,0
|
|
20250327,170400,2402707108,2225,2225,2225,2225,0
|
|
20250327,170300,2402707108,2225,2225,2225,2225,0
|
|
20250327,170200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,170100,2402707108,2225,2225,2225,2225,0
|
|
20250327,170000,2402707108,2225,2225,2225,2225,0
|
|
20250327,165900,2402707108,2225,2225,2225,2225,0
|
|
20250327,165800,2402707108,2225,2225,2225,2225,0
|
|
20250327,165700,2402707108,2225,2225,2225,2225,0
|
|
20250327,165600,2402707108,2225,2225,2225,2225,0
|
|
20250327,165500,2402707108,2225,2225,2225,2225,0
|
|
20250327,165400,2402707108,2225,2225,2225,2225,0
|
|
20250327,165300,2402707108,2225,2225,2225,2225,0
|
|
20250327,165200,2402707108,2225,2225,2225,2225,0
|
|
20250327,165100,2402707108,2225,2225,2225,2225,0
|
|
20250327,165000,2402707108,2225,2225,2225,2225,0
|
|
20250327,164900,2402707108,2225,2225,2225,2225,0
|
|
20250327,164800,2402707108,2225,2225,2225,2225,0
|
|
20250327,164700,2402707108,2225,2225,2225,2225,0
|
|
20250327,164600,2402707108,2225,2225,2225,2225,0
|
|
20250327,164500,2402707108,2225,2225,2225,2225,0
|
|
20250327,164400,2402707108,2225,2225,2225,2225,0
|
|
20250327,164300,2402707108,2225,2225,2225,2225,0
|
|
20250327,164200,2402707108,2225,2225,2225,2225,0
|
|
20250327,164100,2402707108,2225,2225,2225,2225,0
|
|
20250327,164000,2402707108,2225,2225,2225,2225,0
|
|
20250327,163900,2402707108,2225,2225,2225,2225,0
|
|
20250327,163800,2402707108,2225,2225,2225,2225,0
|
|
20250327,163700,2402707108,2225,2225,2225,2225,0
|
|
20250327,163600,2402707108,2225,2225,2225,2225,0
|
|
20250327,163500,2402707108,2225,2225,2225,2225,0
|
|
20250327,163400,2402707108,2225,2225,2225,2225,0
|
|
20250327,163300,2402707108,2225,2225,2225,2225,0
|
|
20250327,163200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,163100,2402707108,2225,2225,2225,2225,0
|
|
20250327,163000,2402707108,2225,2225,2225,2225,0
|
|
20250327,162900,2402707108,2225,2225,2225,2225,0
|
|
20250327,162800,2402707108,2225,2225,2225,2225,0
|
|
20250327,162700,2402707108,2225,2225,2225,2225,0
|
|
20250327,162600,2402707108,2225,2225,2225,2225,0
|
|
20250327,162500,2402707108,2225,2225,2225,2225,0
|
|
20250327,162400,2402707108,2225,2225,2225,2225,0
|
|
20250327,162300,2402707108,2225,2225,2225,2225,0
|
|
20250327,162200,2402707108,2225,2225,2225,2225,0
|
|
20250327,162100,2402707108,2225,2225,2225,2225,0
|
|
20250327,162000,2402707108,2225,2225,2225,2225,0
|
|
20250327,161900,2402707108,2225,2225,2225,2225,0
|
|
20250327,161800,2402707108,2225,2225,2225,2225,0
|
|
20250327,161700,2402707108,2225,2225,2225,2225,0
|
|
20250327,161600,2402707108,2225,2225,2225,2225,0
|
|
20250327,161500,2402707108,2225,2225,2225,2225,0
|
|
20250327,161400,2402707108,2225,2225,2225,2225,0
|
|
20250327,161300,2402707108,2225,2225,2225,2225,0
|
|
20250327,161200,2402707108,2225,2225,2225,2225,0
|
|
20250327,161100,2402707108,2225,2225,2225,2225,0
|
|
20250327,161000,2402707108,2225,2225,2225,2225,0
|
|
20250327,160900,2402707108,2225,2225,2225,2225,0
|
|
20250327,160800,2402707108,2225,2225,2225,2225,0
|
|
20250327,160700,2402707108,2225,2225,2225,2225,0
|
|
20250327,160600,2402707108,2225,2225,2225,2225,0
|
|
20250327,160500,2402707108,2225,2225,2225,2225,0
|
|
20250327,160400,2402707108,2225,2225,2225,2225,0
|
|
20250327,160300,2402707108,2225,2225,2225,2225,0
|
|
20250327,160200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,160100,2402707108,2225,2225,2225,2225,0
|
|
20250327,160000,2402707108,2225,2225,2225,2225,0
|
|
20250327,155900,2402707108,2225,2225,2225,2225,0
|
|
20250327,155800,2402707108,2225,2225,2225,2225,0
|
|
20250327,155700,2402707108,2225,2225,2225,2225,0
|
|
20250327,155600,2402707108,2225,2225,2225,2225,0
|
|
20250327,155500,2402707108,2225,2225,2225,2225,0
|
|
20250327,155400,2402707108,2225,2225,2225,2225,0
|
|
20250327,155300,2402707108,2225,2225,2225,2225,0
|
|
20250327,155200,2402707108,2225,2225,2225,2225,0
|
|
20250327,155100,2402707108,2225,2225,2225,2225,0
|
|
20250327,155000,2402707108,2225,2225,2225,2225,0
|
|
20250327,154900,2402707108,2225,2225,2225,2225,0
|
|
20250327,154800,2402707108,2225,2225,2225,2225,0
|
|
20250327,154700,2402707108,2225,2225,2225,2225,0
|
|
20250327,154600,2402707108,2225,2225,2225,2225,0
|
|
20250327,154500,2402707108,2225,2225,2225,2225,0
|
|
20250327,154400,2402707108,2225,2225,2225,2225,0
|
|
20250327,154300,2402707108,2225,2225,2225,2225,0
|
|
20250327,154200,2402707108,2225,2225,2225,2225,0
|
|
20250327,154100,2402707108,2225,2225,2225,2225,0
|
|
20250327,154000,2402707108,2225,2225,2225,2225,0
|
|
20250327,153900,2402707108,2225,2225,2225,2225,0
|
|
20250327,153800,2402707108,2225,2225,2225,2225,0
|
|
20250327,153700,2402707108,2225,2225,2225,2225,0
|
|
20250327,153600,2402707108,2225,2225,2225,2225,0
|
|
20250327,153500,2402707108,2225,2225,2225,2225,0
|
|
20250327,153400,2402707108,2225,2225,2225,2225,0
|
|
20250327,153300,2402707108,2225,2225,2225,2225,0
|
|
20250327,153200,2402707108,2225,2225,2225,2225,16514
|
|
20250327,153100,2402707108,2225,2225,2225,2225,0
|
|
20250327,153000,2402707108,2225,2225,2225,2225,16514
|
|
20250327,152900,2365963458,2230,2230,2230,2230,0
|
|
20250327,152800,2365963458,2230,2230,2230,2230,0
|
|
20250327,152700,2365963458,2230,2230,2230,2230,0
|
|
20250327,152600,2365963458,2230,2230,2230,2230,0
|
|
20250327,152500,2365963458,2230,2230,2230,2230,0
|
|
20250327,152400,2365963458,2230,2230,2230,2230,0
|
|
20250327,152300,2365963458,2230,2230,2230,2230,0
|
|
20250327,152200,2365963458,2230,2230,2230,2230,0
|
|
20250327,152100,2365963458,2230,2230,2230,2230,0
|
|
20250327,152000,2365963458,2230,2230,2230,2230,0
|
|
20250327,151900,2365963458,2230,2230,2230,2225,5794
|
|
20250327,151800,2353063113,2230,2230,2230,2225,4664
|
|
20250327,151700,2342673158,2230,2230,2230,2225,2739
|
|
20250327,151600,2336577868,2225,2230,2230,2225,2908
|
|
20250327,151500,2330103878,2230,2227,2230,2227,41
|
|
20250327,151400,2330012454,2227,2225,2227,2225,2301
|
|
20250327,151300,2324892671,2225,2230,2230,2225,10451
|
|
20250327,151200,2301587366,2230,2225,2230,2225,752
|
|
20250327,151100,2299912986,2230,2225,2230,2220,9279
|
|
20250327,151000,2279308576,2220,2225,2225,2220,4639
|
|
20250327,150900,2269007577,2225,2225,2225,2220,7246
|
|
20250327,150800,2252895682,2225,2230,2230,2225,668
|
|
20250327,150700,2251409357,2230,2225,2230,2225,359
|
|
20250327,150600,2250610532,2225,2225,2225,2225,10701
|
|
20250327,150500,2226800807,2230,2230,2230,2225,3680
|
|
20250327,150400,2218607592,2230,2225,2230,2225,9997
|
|
20250327,150300,2196363602,2225,2227,2227,2225,2001
|
|
20250327,150200,2191911365,2230,2225,2230,2225,5182
|
|
20250327,150100,2180381095,2225,2230,2230,2225,17
|
|
20250327,150000,2180343265,2225,2225,2230,2225,13989
|
|
20250327,145900,2149212665,2225,2225,2225,2225,17550
|
|
20250327,145800,2110163915,2225,2230,2230,2225,1204
|
|
20250327,145700,2107480440,2230,2225,2230,2225,430
|
|
20250327,145600,2106523360,2225,2225,2225,2225,6654
|
|
20250327,145500,2091718210,2225,2230,2230,2225,15363
|
|
20250327,145400,2057532220,2225,2230,2230,2225,1862
|
|
20250327,145300,2053382470,2230,2230,2230,2230,655
|
|
20250327,145200,2051921820,2225,2225,2230,2225,2602
|
|
20250327,145100,2046127340,2225,2225,2230,2225,1443
|
|
20250327,145000,2042916660,2225,2230,2230,2225,928
|
|
20250327,144900,2040847335,2225,2230,2230,2225,1414
|
|
20250327,144800,2037696295,2230,2230,2230,2230,3649
|
|
20250327,144700,2029559025,2230,2225,2230,2225,3214
|
|
20250327,144600,2022407825,2230,2230,2230,2230,100
|
|
20250327,144500,2022184825,2225,2230,2230,2225,2803
|
|
20250327,144400,2015947150,2230,2230,2230,2225,212
|
|
20250327,144300,2015474645,2225,2230,2230,2225,436
|
|
20250327,144200,2014504045,2225,2230,2230,2225,505
|
|
20250327,144100,2013377910,2230,2230,2230,2230,993
|
|
20250327,144000,2011163520,2230,2230,2230,2225,1495
|
|
20250327,143900,2007831890,2230,2230,2230,2230,3
|
|
20250327,143800,2007825200,2225,2225,2230,2225,485
|
|
20250327,143700,2006746010,2225,2230,2230,2225,550
|
|
20250327,143600,2005522010,2225,2227,2227,2225,710
|
|
20250327,143500,2003942088,2227,2225,2230,2225,2313
|
|
20250327,143400,1998784106,2230,2225,2230,2225,395
|
|
20250327,143300,1997905181,2230,2230,2230,2230,21
|
|
20250327,143200,1997858351,2230,2225,2230,2225,14100
|
|
20250327,143100,1966485351,2225,2230,2230,2225,2618
|
|
20250327,143000,1960649283,2230,2230,2230,2230,15
|
|
20250327,142900,1960615833,2230,2230,2230,2230,82
|
|
20250327,142800,1960432973,2230,2230,2230,2225,3484
|
|
20250327,142700,1952665398,2230,2230,2230,2225,2258
|
|
20250327,142600,1947630618,2230,2230,2230,2225,1869
|
|
20250327,142500,1943464358,2230,2230,2230,2230,1494
|
|
20250327,142400,1940132738,2230,2230,2230,2230,0
|
|
20250327,142300,1940132738,2230,2235,2235,2230,8361
|
|
20250327,142200,1921487671,2235,2232,2235,2232,137
|
|
20250327,142100,1921181479,2235,2235,2235,2230,382
|
|
20250327,142000,1920329459,2235,2232,2235,2230,1386
|
|
20250327,141900,1917233267,2230,2232,2235,2225,3430
|
|
20250327,141800,1909598507,2230,2230,2235,2230,34585
|
|
20250327,141700,1832463117,2235,2235,2235,2230,5258
|
|
20250327,141600,1820727037,2230,2235,2235,2230,2385
|
|
20250327,141500,1815402137,2235,2230,2235,2230,453
|
|
20250327,141400,1814391922,2230,2235,2235,2230,6
|
|
20250327,141300,1814378517,2230,2230,2230,2230,657
|
|
20250327,141200,1812913407,2230,2235,2235,2230,4560
|
|
20250327,141100,1802744012,2235,2235,2235,2230,1692
|
|
20250327,141000,1798970337,2235,2240,2240,2230,4938
|
|
20250327,140900,1787941972,2235,2235,2245,2230,66017
|
|
20250327,140800,1640414097,2235,2235,2235,2235,5746
|
|
20250327,140700,1627571787,2235,2245,2245,2235,24722
|
|
20250327,140600,1572201242,2240,2240,2240,2240,7870
|
|
20250327,140500,1554572442,2240,2240,2240,2240,510
|
|
20250327,140400,1553430042,2240,2240,2245,2240,2028
|
|
20250327,140300,1548887297,2240,2240,2240,2240,13
|
|
20250327,140200,1548858177,2245,2245,2245,2245,102
|
|
20250327,140100,1548629187,2245,2245,2245,2240,1013
|
|
20250327,140000,1546358567,2240,2245,2245,2240,220
|
|
20250327,135900,1545865667,2240,2240,2240,2240,482
|
|
20250327,135800,1544785987,2245,2245,2245,2245,5
|
|
20250327,135700,1544774762,2245,2245,2245,2245,101
|
|
20250327,135600,1544548017,2240,2240,2240,2240,150
|
|
20250327,135500,1544212017,2240,2240,2240,2240,492
|
|
20250327,135400,1543109937,2240,2240,2240,2240,436
|
|
20250327,135300,1542133297,2240,2240,2240,2240,10
|
|
20250327,135200,1542110897,2240,2245,2245,2240,230
|
|
20250327,135100,1541595692,2245,2245,2245,2245,21
|
|
20250327,135000,1541548547,2240,2245,2245,2240,18
|
|
20250327,134900,1541508162,2245,2245,2245,2245,101
|
|
20250327,134800,1541281417,2245,2240,2245,2235,1960
|
|
20250327,134700,1536895867,2235,2245,2245,2235,1877
|
|
20250327,134600,1532697352,2240,2240,2240,2240,401
|
|
20250327,134500,1531799112,2240,2240,2240,2240,0
|
|
20250327,134400,1531799112,2240,2240,2240,2240,0
|
|
20250327,134300,1531799112,2240,2240,2240,2240,2622
|
|
20250327,134200,1525925832,2240,2240,2240,2240,4122
|
|
20250327,134100,1516692552,2240,2235,2240,2235,12502
|
|
20250327,134000,1488702462,2235,2235,2240,2235,1047
|
|
20250327,133900,1486360787,2240,2240,2240,2240,3503
|
|
20250327,133800,1478514067,2235,2235,2235,2235,482
|
|
20250327,133700,1477436797,2235,2235,2235,2235,0
|
|
20250327,133600,1477436797,2235,2240,2240,2235,10099
|
|
20250327,133500,1454815087,2240,2240,2240,2240,10854
|
|
20250327,133400,1430502127,2245,2245,2245,2240,3949
|
|
20250327,133300,1421655117,2245,2245,2245,2245,502
|
|
20250327,133200,1420528127,2245,2245,2245,2245,445
|
|
20250327,133100,1419529102,2245,2245,2245,2245,1083
|
|
20250327,133000,1417097767,2240,2240,2240,2240,100
|
|
20250327,132900,1416873767,2240,2240,2240,2240,0
|
|
20250327,132800,1416873767,2240,2240,2240,2240,241
|
|
20250327,132700,1416333927,2245,2245,2245,2245,203
|
|
20250327,132600,1415878192,2245,2245,2245,2245,179
|
|
20250327,132500,1415476337,2245,2245,2245,2245,500
|
|
20250327,132400,1414353837,2245,2245,2245,2245,1510
|
|
20250327,132300,1410963887,2245,2245,2245,2245,1053
|
|
20250327,132200,1408599902,2250,2245,2250,2245,1010
|
|
20250327,132100,1406332402,2245,2245,2245,2245,2003
|
|
20250327,132000,1401835667,2245,2245,2245,2245,0
|
|
20250327,131900,1401835667,2245,2245,2245,2240,1320
|
|
20250327,131800,1398878152,2245,2250,2250,2245,1454
|
|
20250327,131700,1395613872,2250,2250,2250,2250,50
|
|
20250327,131600,1395501372,2250,2250,2250,2250,288
|
|
20250327,131500,1394853372,2245,2245,2245,2245,10
|
|
20250327,131400,1394830922,2245,2245,2245,2245,1328
|
|
20250327,131300,1391849562,2245,2245,2245,2245,310
|
|
20250327,131200,1391153612,2245,2245,2245,2245,3
|
|
20250327,131100,1391146877,2245,2240,2245,2240,150
|
|
20250327,131000,1390810627,2245,2245,2245,2245,877
|
|
20250327,130900,1388841762,2245,2245,2245,2240,3829
|
|
20250327,130800,1380249525,2245,2245,2245,2245,180
|
|
20250327,130700,1379845425,2245,2245,2245,2245,50
|
|
20250327,130600,1379733175,2245,2240,2245,2240,112
|
|
20250327,130500,1379482275,2240,2240,2240,2240,0
|
|
20250327,130400,1379482275,2240,2240,2240,2240,0
|
|
20250327,130300,1379482275,2240,2245,2245,2240,28
|
|
20250327,130200,1379419480,2245,2245,2245,2245,211
|
|
20250327,130100,1378945785,2240,2240,2240,2240,0
|
|
20250327,130000,1378945785,2240,2245,2245,2240,10123
|
|
20250327,125900,1356260615,2245,2245,2245,2245,1436
|
|
20250327,125800,1353036795,2245,2245,2245,2245,1002
|
|
20250327,125700,1350787305,2240,2240,2240,2240,894
|
|
20250327,125600,1348784745,2245,2245,2245,2245,1137
|
|
20250327,125500,1346232180,2245,2245,2245,2245,1
|
|
20250327,125400,1346229935,2245,2245,2245,2245,105
|
|
20250327,125300,1345994210,2240,2245,2245,2240,495
|
|
20250327,125200,1344884360,2240,2245,2245,2240,479
|
|
20250327,125100,1343810895,2245,2245,2245,2245,0
|
|
20250327,125000,1343810895,2245,2245,2245,2245,223
|
|
20250327,124900,1343310260,2245,2245,2245,2245,1
|
|
20250327,124800,1343308015,2240,2240,2240,2240,5
|
|
20250327,124700,1343296815,2240,2240,2240,2240,4081
|
|
20250327,124600,1334155375,2240,2240,2240,2240,9208
|
|
20250327,124500,1313529455,2240,2240,2240,2240,0
|
|
20250327,124400,1313529455,2240,2245,2245,2240,750
|
|
20250327,124300,1311849205,2245,2245,2250,2245,4456
|
|
20250327,124200,1301845410,2245,2245,2250,2245,163
|
|
20250327,124100,1301478890,2245,2245,2245,2245,1184
|
|
20250327,124000,1298820810,2245,2245,2250,2245,872
|
|
20250327,123900,1296863130,2245,2245,2245,2245,0
|
|
20250327,123800,1296863130,2245,2247,2247,2245,311
|
|
20250327,123700,1296164835,2250,2250,2250,2250,21
|
|
20250327,123600,1296117585,2250,2250,2250,2250,20
|
|
20250327,123500,1296072585,2245,2245,2245,2245,1663
|
|
20250327,123400,1292339150,2240,2245,2245,2240,2608
|
|
20250327,123300,1286484900,2245,2245,2245,2245,3474
|
|
20250327,123200,1278685770,2245,2250,2250,2245,3355
|
|
20250327,123100,1271152020,2245,2250,2250,2245,1857
|
|
20250327,123000,1266982020,2250,2250,2250,2250,5
|
|
20250327,122900,1266970770,2245,2250,2250,2245,160
|
|
20250327,122800,1266611520,2250,2245,2250,2245,335
|
|
20250327,122700,1265859430,2245,2245,2245,2245,131
|
|
20250327,122600,1265565335,2245,2250,2250,2245,979
|
|
20250327,122500,1263363630,2250,2250,2250,2245,1152
|
|
20250327,122400,1260775445,2250,2250,2250,2250,2178
|
|
20250327,122300,1255874945,2250,2250,2250,2250,11
|
|
20250327,122200,1255850195,2250,2250,2250,2250,1
|
|
20250327,122100,1255847945,2250,2245,2250,2245,545
|
|
20250327,122000,1254624195,2245,2250,2250,2245,404
|
|
20250327,121900,1253717195,2250,2250,2250,2250,1
|
|
20250327,121800,1253714945,2250,2250,2250,2250,41
|
|
20250327,121700,1253622695,2250,2250,2250,2250,12
|
|
20250327,121600,1253595695,2250,2250,2250,2250,41
|
|
20250327,121500,1253503445,2245,2245,2245,2245,1000
|
|
20250327,121400,1251258445,2245,2245,2245,2245,3048
|
|
20250327,121300,1244415685,2245,2250,2250,2245,3038
|
|
20250327,121200,1237580285,2250,2250,2250,2250,0
|
|
20250327,121100,1237580285,2250,2250,2250,2250,724
|
|
20250327,121000,1235951285,2250,2250,2250,2250,128
|
|
20250327,120900,1235663285,2250,2250,2250,2250,400
|
|
20250327,120800,1234763285,2250,2255,2255,2250,3391
|
|
20250327,120700,1227133530,2255,2255,2255,2255,4
|
|
20250327,120600,1227124510,2255,2255,2255,2255,37
|
|
20250327,120500,1227041075,2255,2255,2255,2255,70
|
|
20250327,120400,1226883225,2250,2255,2255,2250,1839
|
|
20250327,120300,1222744470,2250,2250,2250,2250,1501
|
|
20250327,120200,1219367220,2250,2250,2250,2250,50
|
|
20250327,120100,1219254720,2250,2250,2250,2250,311
|
|
20250327,120000,1218554970,2250,2255,2255,2250,1521
|
|
20250327,115900,1215130215,2255,2255,2255,2255,313
|
|
20250327,115800,1214424400,2255,2255,2255,2255,1420
|
|
20250327,115700,1211222300,2255,2255,2255,2255,536
|
|
20250327,115600,1210013620,2255,2250,2255,2250,152
|
|
20250327,115500,1209671180,2250,2250,2250,2250,525
|
|
20250327,115400,1208489930,2250,2250,2250,2250,0
|
|
20250327,115300,1208489930,2250,2255,2255,2250,355
|
|
20250327,115200,1207691155,2255,2255,2255,2255,100
|
|
20250327,115100,1207465655,2255,2255,2255,2255,98
|
|
20250327,115000,1207244665,2255,2255,2255,2255,740
|
|
20250327,114900,1205575965,2255,2255,2255,2255,272
|
|
20250327,114800,1204962605,2255,2250,2255,2250,336
|
|
20250327,114700,1204206600,2250,2250,2250,2250,310
|
|
20250327,114600,1203509100,2250,2250,2250,2250,1006
|
|
20250327,114500,1201245600,2245,2245,2245,2245,0
|
|
20250327,114400,1201245600,2245,2250,2250,2240,34
|
|
20250327,114300,1201169265,2250,2250,2250,2250,253
|
|
20250327,114200,1200600015,2250,2250,2250,2250,343
|
|
20250327,114100,1199828265,2250,2250,2250,2250,221
|
|
20250327,114000,1199331015,2250,2245,2250,2245,22722
|
|
20250327,113900,1148208995,2245,2245,2245,2240,1909
|
|
20250327,113800,1143923315,2245,2250,2250,2240,650
|
|
20250327,113700,1142463065,2245,2245,2245,2245,11
|
|
20250327,113600,1142438370,2250,2250,2250,2250,57
|
|
20250327,113500,1142310120,2250,2250,2250,2250,10
|
|
20250327,113400,1142287620,2250,2240,2250,2240,32130
|
|
20250327,113300,1070170725,2235,2240,2240,2235,1159
|
|
20250327,113200,1067574570,2240,2240,2240,2240,522
|
|
20250327,113100,1066405290,2240,2240,2240,2240,256
|
|
20250327,113000,1065831850,2240,2240,2240,2240,54
|
|
20250327,112900,1065710890,2240,2235,2240,2235,2756
|
|
20250327,112800,1059550775,2240,2240,2245,2240,877
|
|
20250327,112700,1057586285,2240,2240,2240,2240,0
|
|
20250327,112600,1057586285,2240,2240,2240,2240,567
|
|
20250327,112500,1056316205,2240,2235,2240,2235,841
|
|
20250327,112400,1054433115,2235,2240,2240,2235,1832
|
|
20250327,112300,1050330935,2240,2235,2240,2235,3307
|
|
20250327,112200,1042930720,2240,2240,2240,2235,5969
|
|
20250327,112100,1029586520,2240,2240,2240,2240,1199
|
|
20250327,112000,1026900760,2240,2245,2245,2240,3728
|
|
20250327,111900,1018550025,2245,2240,2245,2240,406
|
|
20250327,111800,1017640270,2240,2240,2240,2240,8809
|
|
20250327,111700,997908110,2240,2245,2245,2240,13607
|
|
20250327,111600,967427430,2245,2245,2245,2245,21
|
|
20250327,111500,967380285,2240,2240,2240,2240,863
|
|
20250327,111400,965447165,2245,2245,2245,2245,2
|
|
20250327,111300,965442675,2245,2245,2245,2245,2230
|
|
20250327,111200,960436325,2245,2245,2245,2245,60
|
|
20250327,111100,960301625,2240,2245,2245,2240,6329
|
|
20250327,111000,946123020,2245,2245,2245,2240,551
|
|
20250327,110900,944886035,2245,2245,2250,2240,332
|
|
20250327,110800,944142155,2245,2245,2245,2245,60
|
|
20250327,110700,944007455,2245,2245,2247,2245,3654
|
|
20250327,110600,935803141,2245,2245,2245,2245,766
|
|
20250327,110500,934083471,2245,2245,2245,2242,350
|
|
20250327,110400,933297901,2245,2242,2245,2242,600
|
|
20250327,110300,931950913,2245,2245,2245,2242,1128
|
|
20250327,110200,929418823,2242,2245,2245,2242,98
|
|
20250327,110100,929198876,2245,2245,2245,2242,228
|
|
20250327,110000,928687157,2245,2245,2245,2242,2225
|
|
20250327,105900,923692731,2245,2245,2245,2242,2707
|
|
20250327,105800,917615951,2245,2245,2245,2242,579
|
|
20250327,105700,916316099,2245,2245,2245,2245,1619
|
|
20250327,105600,912681444,2245,2245,2245,2245,3745
|
|
20250327,105500,904273919,2245,2245,2245,2240,1196
|
|
20250327,105400,901592399,2240,2245,2245,2240,4207
|
|
20250327,105300,892166204,2245,2245,2245,2240,1375
|
|
20250327,105200,889084554,2245,2245,2245,2245,709
|
|
20250327,105100,887492849,2245,2245,2245,2245,1232
|
|
20250327,105000,884727009,2240,2240,2245,2240,5555
|
|
20250327,104900,872283799,2240,2245,2245,2240,315
|
|
20250327,104800,871577574,2245,2245,2245,2240,3080
|
|
20250327,104700,864677974,2240,2242,2245,2240,4561
|
|
20250327,104600,854458480,2245,2250,2250,2240,60531
|
|
20250327,104500,718715385,2250,2255,2255,2245,5361
|
|
20250327,104400,706675385,2250,2250,2250,2245,6976
|
|
20250327,104300,691008815,2250,2250,2250,2250,19701
|
|
20250327,104200,646681565,2250,2255,2255,2250,40560
|
|
20250327,104100,555414765,2250,2255,2260,2250,3001
|
|
20250327,104000,548657505,2250,2255,2255,2250,14822
|
|
20250327,103900,515244520,2255,2255,2255,2255,1269
|
|
20250327,103800,512382925,2255,2260,2260,2255,11
|
|
20250327,103700,512358085,2260,2255,2260,2255,963
|
|
20250327,103600,510183810,2260,2260,2260,2260,107
|
|
20250327,103500,509941990,2260,2260,2260,2255,375
|
|
20250327,103400,509094990,2260,2265,2265,2260,12338
|
|
20250327,103300,481210175,2265,2270,2270,2265,80
|
|
20250327,103200,481028925,2270,2270,2270,2270,55
|
|
20250327,103100,480904075,2270,2270,2270,2270,75
|
|
20250327,103000,480733825,2270,2270,2270,2265,218
|
|
20250327,102900,480240005,2270,2270,2270,2270,66
|
|
20250327,102800,480090185,2265,2260,2270,2260,4911
|
|
20250327,102700,468970720,2260,2260,2260,2255,1464
|
|
20250327,102600,465663230,2260,2260,2260,2255,71
|
|
20250327,102500,465503085,2260,2260,2260,2255,33
|
|
20250327,102400,465428615,2255,2260,2260,2255,1166
|
|
20250327,102300,462794280,2265,2265,2265,2265,8
|
|
20250327,102200,462776160,2265,2265,2265,2260,700
|
|
20250327,102100,461194110,2265,2260,2265,2260,942
|
|
20250327,102000,459063825,2255,2262,2262,2255,1708
|
|
20250327,101900,455208025,2260,2260,2260,2260,0
|
|
20250327,101800,455208025,2260,2260,2260,2260,3595
|
|
20250327,101700,447083325,2260,2260,2260,2255,424
|
|
20250327,101600,446126085,2260,2260,2260,2260,122
|
|
20250327,101500,445850365,2260,2270,2270,2260,201
|
|
20250327,101400,445394105,2270,2270,2270,2270,130
|
|
20250327,101300,445099005,2270,2260,2270,2260,1512
|
|
20250327,101200,441669235,2260,2260,2260,2260,1010
|
|
20250327,101100,439386635,2260,2260,2260,2260,24
|
|
20250327,101000,439332395,2260,2270,2270,2260,1236
|
|
20250327,100900,436538435,2260,2260,2260,2260,0
|
|
20250327,100800,436538435,2260,2260,2260,2260,0
|
|
20250327,100700,436538435,2260,2265,2265,2260,1641
|
|
20250327,100600,432829525,2265,2265,2270,2265,114
|
|
20250327,100500,432571305,2270,2270,2270,2270,1312
|
|
20250327,100400,429593065,2270,2270,2270,2270,24
|
|
20250327,100300,429538585,2270,2270,2270,2270,11
|
|
20250327,100200,429513615,2270,2270,2270,2270,1018
|
|
20250327,100100,427202755,2270,2270,2270,2255,2103
|
|
20250327,100000,422440200,2265,2270,2270,2265,1196
|
|
20250327,095900,419726030,2270,2270,2270,2267,1595
|
|
20250327,095800,416105383,2270,2265,2270,2260,2099
|
|
20250327,095700,411345753,2270,2265,2270,2265,25501
|
|
20250327,095600,353472598,2265,2265,2265,2265,1
|
|
20250327,095500,353470333,2265,2260,2265,2260,851
|
|
20250327,095400,351546848,2262,2262,2262,2262,0
|
|
20250327,095300,351546848,2262,2260,2265,2260,5160
|
|
20250327,095200,339864253,2260,2260,2260,2260,1188
|
|
20250327,095100,337179373,2260,2260,2260,2260,2032
|
|
20250327,095000,332587053,2255,2260,2260,2255,2432
|
|
20250327,094900,327090983,2260,2260,2260,2260,510
|
|
20250327,094800,325938383,2255,2257,2260,2255,980
|
|
20250327,094700,323727083,2255,2260,2260,2255,6997
|
|
20250327,094600,307946348,2255,2260,2260,2255,324
|
|
20250327,094500,307215508,2255,2255,2255,2255,234
|
|
20250327,094400,306687838,2260,2255,2260,2255,197
|
|
20250327,094300,306242623,2255,2260,2260,2255,5453
|
|
20250327,094200,293939918,2260,2260,2260,2257,200
|
|
20250327,094100,293488068,2260,2260,2260,2260,141
|
|
20250327,094000,293169408,2260,2260,2260,2255,132
|
|
20250327,093900,292871093,2260,2257,2260,2255,583
|
|
20250327,093800,291555413,2255,2255,2260,2255,2064
|
|
20250327,093700,286899266,2257,2257,2257,2257,22
|
|
20250327,093600,286849612,2257,2257,2257,2255,809
|
|
20250327,093500,285024599,2257,2257,2257,2255,339
|
|
20250327,093400,284259684,2257,2260,2260,2257,175
|
|
20250327,093300,283864544,2260,2260,2260,2260,177
|
|
20250327,093200,283464524,2260,2260,2260,2255,678
|
|
20250327,093100,281935144,2260,2260,2260,2255,2020
|
|
20250327,093000,277379944,2260,2260,2260,2260,1221
|
|
20250327,092900,274620484,2260,2260,2260,2255,2862
|
|
20250327,092800,268166524,2260,2255,2260,2255,247
|
|
20250327,092700,267608754,2255,2260,2260,2255,11683
|
|
20250327,092600,241257009,2260,2260,2260,2260,835
|
|
20250327,092500,239369909,2260,2260,2260,2260,2978
|
|
20250327,092400,232639629,2260,2265,2265,2260,1456
|
|
20250327,092300,229348789,2260,2265,2265,2260,3526
|
|
20250327,092200,221371579,2260,2265,2265,2260,2518
|
|
20250327,092100,215669762,2265,2267,2267,2265,111
|
|
20250327,092000,215418325,2265,2265,2265,2265,0
|
|
20250327,091900,215418325,2265,2265,2265,2265,150
|
|
20250327,091800,215078575,2265,2260,2265,2260,505
|
|
20250327,091700,213937095,2265,2260,2265,2260,3036
|
|
20250327,091600,207067505,2265,2265,2265,2265,194
|
|
20250327,091500,206628095,2265,2260,2265,2260,1044
|
|
20250327,091400,204264705,2260,2260,2260,2260,8268
|
|
20250327,091300,185579025,2260,2260,2260,2255,194
|
|
20250327,091200,185140845,2255,2260,2260,2255,376
|
|
20250327,091100,184292755,2255,2260,2260,2255,2193
|
|
20250327,091000,179336580,2260,2260,2260,2260,159
|
|
20250327,090900,178977240,2260,2255,2260,2250,2494
|
|
20250327,090800,173356660,2255,2255,2260,2250,12793
|
|
20250327,090700,144531915,2250,2255,2255,2250,2253
|
|
20250327,090600,139451450,2255,2255,2255,2250,920
|
|
20250327,090500,137379355,2255,2255,2260,2245,3838
|
|
20250327,090400,128734405,2260,2255,2260,2250,10125
|
|
20250327,090300,105940675,2260,2275,2280,2250,41472
|
|
20250327,090200,12208250,2285,2270,2285,2270,2360
|
|
20250327,090100,6849475,2270,2270,2270,2270,1
|
|
20250327,090000,6847205,2270,2265,2275,2265,2971
|