665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,200200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,200100,2296979944,2180,2180,2180,2180,0
|
|
20250328,200000,2296979944,2180,2180,2180,2180,0
|
|
20250328,195900,2296979944,2180,2180,2180,2180,0
|
|
20250328,195800,2296979944,2180,2180,2180,2180,0
|
|
20250328,195700,2296979944,2180,2180,2180,2180,0
|
|
20250328,195600,2296979944,2180,2180,2180,2180,0
|
|
20250328,195500,2296979944,2180,2180,2180,2180,0
|
|
20250328,195400,2296979944,2180,2180,2180,2180,0
|
|
20250328,195300,2296979944,2180,2180,2180,2180,0
|
|
20250328,195200,2296979944,2180,2180,2180,2180,0
|
|
20250328,195100,2296979944,2180,2180,2180,2180,0
|
|
20250328,195000,2296979944,2180,2180,2180,2180,0
|
|
20250328,194900,2296979944,2180,2180,2180,2180,0
|
|
20250328,194800,2296979944,2180,2180,2180,2180,0
|
|
20250328,194700,2296979944,2180,2180,2180,2180,0
|
|
20250328,194600,2296979944,2180,2180,2180,2180,0
|
|
20250328,194500,2296979944,2180,2180,2180,2180,0
|
|
20250328,194400,2296979944,2180,2180,2180,2180,0
|
|
20250328,194300,2296979944,2180,2180,2180,2180,0
|
|
20250328,194200,2296979944,2180,2180,2180,2180,0
|
|
20250328,194100,2296979944,2180,2180,2180,2180,0
|
|
20250328,194000,2296979944,2180,2180,2180,2180,0
|
|
20250328,193900,2296979944,2180,2180,2180,2180,0
|
|
20250328,193800,2296979944,2180,2180,2180,2180,0
|
|
20250328,193700,2296979944,2180,2180,2180,2180,0
|
|
20250328,193600,2296979944,2180,2180,2180,2180,0
|
|
20250328,193500,2296979944,2180,2180,2180,2180,0
|
|
20250328,193400,2296979944,2180,2180,2180,2180,0
|
|
20250328,193300,2296979944,2180,2180,2180,2180,0
|
|
20250328,193200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,193100,2296979944,2180,2180,2180,2180,0
|
|
20250328,193000,2296979944,2180,2180,2180,2180,0
|
|
20250328,192900,2296979944,2180,2180,2180,2180,0
|
|
20250328,192800,2296979944,2180,2180,2180,2180,0
|
|
20250328,192700,2296979944,2180,2180,2180,2180,0
|
|
20250328,192600,2296979944,2180,2180,2180,2180,0
|
|
20250328,192500,2296979944,2180,2180,2180,2180,0
|
|
20250328,192400,2296979944,2180,2180,2180,2180,0
|
|
20250328,192300,2296979944,2180,2180,2180,2180,0
|
|
20250328,192200,2296979944,2180,2180,2180,2180,0
|
|
20250328,192100,2296979944,2180,2180,2180,2180,0
|
|
20250328,192000,2296979944,2180,2180,2180,2180,0
|
|
20250328,191900,2296979944,2180,2180,2180,2180,0
|
|
20250328,191800,2296979944,2180,2180,2180,2180,0
|
|
20250328,191700,2296979944,2180,2180,2180,2180,0
|
|
20250328,191600,2296979944,2180,2180,2180,2180,0
|
|
20250328,191500,2296979944,2180,2180,2180,2180,0
|
|
20250328,191400,2296979944,2180,2180,2180,2180,0
|
|
20250328,191300,2296979944,2180,2180,2180,2180,0
|
|
20250328,191200,2296979944,2180,2180,2180,2180,0
|
|
20250328,191100,2296979944,2180,2180,2180,2180,0
|
|
20250328,191000,2296979944,2180,2180,2180,2180,0
|
|
20250328,190900,2296979944,2180,2180,2180,2180,0
|
|
20250328,190800,2296979944,2180,2180,2180,2180,0
|
|
20250328,190700,2296979944,2180,2180,2180,2180,0
|
|
20250328,190600,2296979944,2180,2180,2180,2180,0
|
|
20250328,190500,2296979944,2180,2180,2180,2180,0
|
|
20250328,190400,2296979944,2180,2180,2180,2180,0
|
|
20250328,190300,2296979944,2180,2180,2180,2180,0
|
|
20250328,190200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,190100,2296979944,2180,2180,2180,2180,0
|
|
20250328,190000,2296979944,2180,2180,2180,2180,0
|
|
20250328,185900,2296979944,2180,2180,2180,2180,0
|
|
20250328,185800,2296979944,2180,2180,2180,2180,0
|
|
20250328,185700,2296979944,2180,2180,2180,2180,0
|
|
20250328,185600,2296979944,2180,2180,2180,2180,0
|
|
20250328,185500,2296979944,2180,2180,2180,2180,0
|
|
20250328,185400,2296979944,2180,2180,2180,2180,0
|
|
20250328,185300,2296979944,2180,2180,2180,2180,0
|
|
20250328,185200,2296979944,2180,2180,2180,2180,0
|
|
20250328,185100,2296979944,2180,2180,2180,2180,0
|
|
20250328,185000,2296979944,2180,2180,2180,2180,0
|
|
20250328,184900,2296979944,2180,2180,2180,2180,0
|
|
20250328,184800,2296979944,2180,2180,2180,2180,0
|
|
20250328,184700,2296979944,2180,2180,2180,2180,0
|
|
20250328,184600,2296979944,2180,2180,2180,2180,0
|
|
20250328,184500,2296979944,2180,2180,2180,2180,0
|
|
20250328,184400,2296979944,2180,2180,2180,2180,0
|
|
20250328,184300,2296979944,2180,2180,2180,2180,0
|
|
20250328,184200,2296979944,2180,2180,2180,2180,0
|
|
20250328,184100,2296979944,2180,2180,2180,2180,0
|
|
20250328,184000,2296979944,2180,2180,2180,2180,0
|
|
20250328,183900,2296979944,2180,2180,2180,2180,0
|
|
20250328,183800,2296979944,2180,2180,2180,2180,0
|
|
20250328,183700,2296979944,2180,2180,2180,2180,0
|
|
20250328,183600,2296979944,2180,2180,2180,2180,0
|
|
20250328,183500,2296979944,2180,2180,2180,2180,0
|
|
20250328,183400,2296979944,2180,2180,2180,2180,0
|
|
20250328,183300,2296979944,2180,2180,2180,2180,0
|
|
20250328,183200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,183100,2296979944,2180,2180,2180,2180,0
|
|
20250328,183000,2296979944,2180,2180,2180,2180,0
|
|
20250328,182900,2296979944,2180,2180,2180,2180,0
|
|
20250328,182800,2296979944,2180,2180,2180,2180,0
|
|
20250328,182700,2296979944,2180,2180,2180,2180,0
|
|
20250328,182600,2296979944,2180,2180,2180,2180,0
|
|
20250328,182500,2296979944,2180,2180,2180,2180,0
|
|
20250328,182400,2296979944,2180,2180,2180,2180,0
|
|
20250328,182300,2296979944,2180,2180,2180,2180,0
|
|
20250328,182200,2296979944,2180,2180,2180,2180,0
|
|
20250328,182100,2296979944,2180,2180,2180,2180,0
|
|
20250328,182000,2296979944,2180,2180,2180,2180,0
|
|
20250328,181900,2296979944,2180,2180,2180,2180,0
|
|
20250328,181800,2296979944,2180,2180,2180,2180,0
|
|
20250328,181700,2296979944,2180,2180,2180,2180,0
|
|
20250328,181600,2296979944,2180,2180,2180,2180,0
|
|
20250328,181500,2296979944,2180,2180,2180,2180,0
|
|
20250328,181400,2296979944,2180,2180,2180,2180,0
|
|
20250328,181300,2296979944,2180,2180,2180,2180,0
|
|
20250328,181200,2296979944,2180,2180,2180,2180,0
|
|
20250328,181100,2296979944,2180,2180,2180,2180,0
|
|
20250328,181000,2296979944,2180,2180,2180,2180,0
|
|
20250328,180900,2296979944,2180,2180,2180,2180,0
|
|
20250328,180800,2296979944,2180,2180,2180,2180,0
|
|
20250328,180700,2296979944,2180,2180,2180,2180,0
|
|
20250328,180600,2296979944,2180,2180,2180,2180,0
|
|
20250328,180500,2296979944,2180,2180,2180,2180,0
|
|
20250328,180400,2296979944,2180,2180,2180,2180,0
|
|
20250328,180300,2296979944,2180,2180,2180,2180,0
|
|
20250328,180200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,180100,2296979944,2180,2180,2180,2180,0
|
|
20250328,180000,2296979944,2180,2180,2180,2180,0
|
|
20250328,175900,2296979944,2180,2180,2180,2180,0
|
|
20250328,175800,2296979944,2180,2180,2180,2180,0
|
|
20250328,175700,2296979944,2180,2180,2180,2180,0
|
|
20250328,175600,2296979944,2180,2180,2180,2180,0
|
|
20250328,175500,2296979944,2180,2180,2180,2180,0
|
|
20250328,175400,2296979944,2180,2180,2180,2180,0
|
|
20250328,175300,2296979944,2180,2180,2180,2180,0
|
|
20250328,175200,2296979944,2180,2180,2180,2180,0
|
|
20250328,175100,2296979944,2180,2180,2180,2180,0
|
|
20250328,175000,2296979944,2180,2180,2180,2180,0
|
|
20250328,174900,2296979944,2180,2180,2180,2180,0
|
|
20250328,174800,2296979944,2180,2180,2180,2180,0
|
|
20250328,174700,2296979944,2180,2180,2180,2180,0
|
|
20250328,174600,2296979944,2180,2180,2180,2180,0
|
|
20250328,174500,2296979944,2180,2180,2180,2180,0
|
|
20250328,174400,2296979944,2180,2180,2180,2180,0
|
|
20250328,174300,2296979944,2180,2180,2180,2180,0
|
|
20250328,174200,2296979944,2180,2180,2180,2180,0
|
|
20250328,174100,2296979944,2180,2180,2180,2180,0
|
|
20250328,174000,2296979944,2180,2180,2180,2180,0
|
|
20250328,173900,2296979944,2180,2180,2180,2180,0
|
|
20250328,173800,2296979944,2180,2180,2180,2180,0
|
|
20250328,173700,2296979944,2180,2180,2180,2180,0
|
|
20250328,173600,2296979944,2180,2180,2180,2180,0
|
|
20250328,173500,2296979944,2180,2180,2180,2180,0
|
|
20250328,173400,2296979944,2180,2180,2180,2180,0
|
|
20250328,173300,2296979944,2180,2180,2180,2180,0
|
|
20250328,173200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,173100,2296979944,2180,2180,2180,2180,0
|
|
20250328,173000,2296979944,2180,2180,2180,2180,0
|
|
20250328,172900,2296979944,2180,2180,2180,2180,0
|
|
20250328,172800,2296979944,2180,2180,2180,2180,0
|
|
20250328,172700,2296979944,2180,2180,2180,2180,0
|
|
20250328,172600,2296979944,2180,2180,2180,2180,0
|
|
20250328,172500,2296979944,2180,2180,2180,2180,0
|
|
20250328,172400,2296979944,2180,2180,2180,2180,0
|
|
20250328,172300,2296979944,2180,2180,2180,2180,0
|
|
20250328,172200,2296979944,2180,2180,2180,2180,0
|
|
20250328,172100,2296979944,2180,2180,2180,2180,0
|
|
20250328,172000,2296979944,2180,2180,2180,2180,0
|
|
20250328,171900,2296979944,2180,2180,2180,2180,0
|
|
20250328,171800,2296979944,2180,2180,2180,2180,0
|
|
20250328,171700,2296979944,2180,2180,2180,2180,0
|
|
20250328,171600,2296979944,2180,2180,2180,2180,0
|
|
20250328,171500,2296979944,2180,2180,2180,2180,0
|
|
20250328,171400,2296979944,2180,2180,2180,2180,0
|
|
20250328,171300,2296979944,2180,2180,2180,2180,0
|
|
20250328,171200,2296979944,2180,2180,2180,2180,0
|
|
20250328,171100,2296979944,2180,2180,2180,2180,0
|
|
20250328,171000,2296979944,2180,2180,2180,2180,0
|
|
20250328,170900,2296979944,2180,2180,2180,2180,0
|
|
20250328,170800,2296979944,2180,2180,2180,2180,0
|
|
20250328,170700,2296979944,2180,2180,2180,2180,0
|
|
20250328,170600,2296979944,2180,2180,2180,2180,0
|
|
20250328,170500,2296979944,2180,2180,2180,2180,0
|
|
20250328,170400,2296979944,2180,2180,2180,2180,0
|
|
20250328,170300,2296979944,2180,2180,2180,2180,0
|
|
20250328,170200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,170100,2296979944,2180,2180,2180,2180,0
|
|
20250328,170000,2296979944,2180,2180,2180,2180,0
|
|
20250328,165900,2296979944,2180,2180,2180,2180,0
|
|
20250328,165800,2296979944,2180,2180,2180,2180,0
|
|
20250328,165700,2296979944,2180,2180,2180,2180,0
|
|
20250328,165600,2296979944,2180,2180,2180,2180,0
|
|
20250328,165500,2296979944,2180,2180,2180,2180,0
|
|
20250328,165400,2296979944,2180,2180,2180,2180,0
|
|
20250328,165300,2296979944,2180,2180,2180,2180,0
|
|
20250328,165200,2296979944,2180,2180,2180,2180,0
|
|
20250328,165100,2296979944,2180,2180,2180,2180,0
|
|
20250328,165000,2296979944,2180,2180,2180,2180,0
|
|
20250328,164900,2296979944,2180,2180,2180,2180,0
|
|
20250328,164800,2296979944,2180,2180,2180,2180,0
|
|
20250328,164700,2296979944,2180,2180,2180,2180,0
|
|
20250328,164600,2296979944,2180,2180,2180,2180,0
|
|
20250328,164500,2296979944,2180,2180,2180,2180,0
|
|
20250328,164400,2296979944,2180,2180,2180,2180,0
|
|
20250328,164300,2296979944,2180,2180,2180,2180,0
|
|
20250328,164200,2296979944,2180,2180,2180,2180,0
|
|
20250328,164100,2296979944,2180,2180,2180,2180,0
|
|
20250328,164000,2296979944,2180,2180,2180,2180,0
|
|
20250328,163900,2296979944,2180,2180,2180,2180,0
|
|
20250328,163800,2296979944,2180,2180,2180,2180,0
|
|
20250328,163700,2296979944,2180,2180,2180,2180,0
|
|
20250328,163600,2296979944,2180,2180,2180,2180,0
|
|
20250328,163500,2296979944,2180,2180,2180,2180,0
|
|
20250328,163400,2296979944,2180,2180,2180,2180,0
|
|
20250328,163300,2296979944,2180,2180,2180,2180,0
|
|
20250328,163200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,163100,2296979944,2180,2180,2180,2180,0
|
|
20250328,163000,2296979944,2180,2180,2180,2180,0
|
|
20250328,162900,2296979944,2180,2180,2180,2180,0
|
|
20250328,162800,2296979944,2180,2180,2180,2180,0
|
|
20250328,162700,2296979944,2180,2180,2180,2180,0
|
|
20250328,162600,2296979944,2180,2180,2180,2180,0
|
|
20250328,162500,2296979944,2180,2180,2180,2180,0
|
|
20250328,162400,2296979944,2180,2180,2180,2180,0
|
|
20250328,162300,2296979944,2180,2180,2180,2180,0
|
|
20250328,162200,2296979944,2180,2180,2180,2180,0
|
|
20250328,162100,2296979944,2180,2180,2180,2180,0
|
|
20250328,162000,2296979944,2180,2180,2180,2180,0
|
|
20250328,161900,2296979944,2180,2180,2180,2180,0
|
|
20250328,161800,2296979944,2180,2180,2180,2180,0
|
|
20250328,161700,2296979944,2180,2180,2180,2180,0
|
|
20250328,161600,2296979944,2180,2180,2180,2180,0
|
|
20250328,161500,2296979944,2180,2180,2180,2180,0
|
|
20250328,161400,2296979944,2180,2180,2180,2180,0
|
|
20250328,161300,2296979944,2180,2180,2180,2180,0
|
|
20250328,161200,2296979944,2180,2180,2180,2180,0
|
|
20250328,161100,2296979944,2180,2180,2180,2180,0
|
|
20250328,161000,2296979944,2180,2180,2180,2180,0
|
|
20250328,160900,2296979944,2180,2180,2180,2180,0
|
|
20250328,160800,2296979944,2180,2180,2180,2180,0
|
|
20250328,160700,2296979944,2180,2180,2180,2180,0
|
|
20250328,160600,2296979944,2180,2180,2180,2180,0
|
|
20250328,160500,2296979944,2180,2180,2180,2180,0
|
|
20250328,160400,2296979944,2180,2180,2180,2180,0
|
|
20250328,160300,2296979944,2180,2180,2180,2180,0
|
|
20250328,160200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,160100,2296979944,2180,2180,2180,2180,0
|
|
20250328,160000,2296979944,2180,2180,2180,2180,0
|
|
20250328,155900,2296979944,2180,2180,2180,2180,0
|
|
20250328,155800,2296979944,2180,2180,2180,2180,0
|
|
20250328,155700,2296979944,2180,2180,2180,2180,0
|
|
20250328,155600,2296979944,2180,2180,2180,2180,0
|
|
20250328,155500,2296979944,2180,2180,2180,2180,0
|
|
20250328,155400,2296979944,2180,2180,2180,2180,0
|
|
20250328,155300,2296979944,2180,2180,2180,2180,0
|
|
20250328,155200,2296979944,2180,2180,2180,2180,0
|
|
20250328,155100,2296979944,2180,2180,2180,2180,0
|
|
20250328,155000,2296979944,2180,2180,2180,2180,0
|
|
20250328,154900,2296979944,2180,2180,2180,2180,0
|
|
20250328,154800,2296979944,2180,2180,2180,2180,0
|
|
20250328,154700,2296979944,2180,2180,2180,2180,0
|
|
20250328,154600,2296979944,2180,2180,2180,2180,0
|
|
20250328,154500,2296979944,2180,2180,2180,2180,0
|
|
20250328,154400,2296979944,2180,2180,2180,2180,0
|
|
20250328,154300,2296979944,2180,2180,2180,2180,0
|
|
20250328,154200,2296979944,2180,2180,2180,2180,0
|
|
20250328,154100,2296979944,2180,2180,2180,2180,0
|
|
20250328,154000,2296979944,2180,2180,2180,2180,0
|
|
20250328,153900,2296979944,2180,2180,2180,2180,0
|
|
20250328,153800,2296979944,2180,2180,2180,2180,0
|
|
20250328,153700,2296979944,2180,2180,2180,2180,0
|
|
20250328,153600,2296979944,2180,2180,2180,2180,0
|
|
20250328,153500,2296979944,2180,2180,2180,2180,0
|
|
20250328,153400,2296979944,2180,2180,2180,2180,0
|
|
20250328,153300,2296979944,2180,2180,2180,2180,0
|
|
20250328,153200,2296979944,2180,2180,2180,2180,11318
|
|
20250328,153100,2296979944,2180,2180,2180,2180,0
|
|
20250328,153000,2296979944,2180,2180,2180,2180,11318
|
|
20250328,152900,2272306704,2180,2180,2180,2180,0
|
|
20250328,152800,2272306704,2180,2180,2180,2180,0
|
|
20250328,152700,2272306704,2180,2180,2180,2180,0
|
|
20250328,152600,2272306704,2180,2180,2180,2180,0
|
|
20250328,152500,2272306704,2180,2180,2180,2180,0
|
|
20250328,152400,2272306704,2180,2180,2180,2180,0
|
|
20250328,152300,2272306704,2180,2180,2180,2180,0
|
|
20250328,152200,2272306704,2180,2180,2180,2180,0
|
|
20250328,152100,2272306704,2180,2180,2180,2180,0
|
|
20250328,152000,2272306704,2180,2180,2180,2180,0
|
|
20250328,151900,2272306704,2180,2180,2180,2175,987
|
|
20250328,151800,2270158429,2175,2175,2180,2175,4208
|
|
20250328,151700,2261005004,2180,2175,2180,2175,11002
|
|
20250328,151600,2237023364,2175,2175,2175,2175,224
|
|
20250328,151500,2236536164,2175,2175,2180,2175,177
|
|
20250328,151400,2236151184,2175,2175,2180,2175,1898
|
|
20250328,151300,2232023029,2170,2175,2175,2170,22719
|
|
20250328,151200,2182609834,2180,2175,2180,2175,11687
|
|
20250328,151100,2157190594,2175,2175,2180,2175,2189
|
|
20250328,151000,2152427427,2180,2175,2180,2175,936
|
|
20250328,150900,2150387782,2180,2175,2180,2175,130
|
|
20250328,150800,2150105007,2175,2180,2180,2175,416
|
|
20250328,150700,2149199457,2180,2180,2180,2175,1796
|
|
20250328,150600,2145285212,2175,2175,2175,2175,222
|
|
20250328,150500,2144802362,2175,2175,2175,2175,166
|
|
20250328,150400,2144441312,2175,2175,2180,2175,170
|
|
20250328,150300,2144071557,2175,2175,2175,2175,186
|
|
20250328,150200,2143667007,2175,2175,2175,2175,10912
|
|
20250328,150100,2119933407,2175,2180,2180,2175,3626
|
|
20250328,150000,2112038582,2180,2175,2180,2175,445
|
|
20250328,145900,2111069307,2175,2175,2180,2175,168
|
|
20250328,145800,2110703902,2175,2175,2180,2175,14390
|
|
20250328,145700,2079404537,2175,2175,2180,2175,32129
|
|
20250328,145600,2009496442,2175,2175,2180,2175,201
|
|
20250328,145500,2009059042,2175,2175,2180,2175,1341
|
|
20250328,145400,2006142112,2175,2175,2180,2175,336
|
|
20250328,145300,2005410462,2175,2175,2175,2175,3970
|
|
20250328,145200,1996775712,2175,2180,2180,2175,12196
|
|
20250328,145100,1970249162,2180,2180,2180,2180,3147
|
|
20250328,145000,1963388702,2175,2180,2180,2175,1221
|
|
20250328,144900,1960727022,2180,2180,2180,2180,3
|
|
20250328,144800,1960720482,2175,2180,2180,2175,580
|
|
20250328,144700,1959456987,2180,2180,2180,2180,89
|
|
20250328,144600,1959262967,2180,2180,2180,2180,5
|
|
20250328,144500,1959252067,2180,2180,2180,2180,510
|
|
20250328,144400,1958140267,2180,2180,2180,2180,0
|
|
20250328,144300,1958140267,2180,2180,2180,2175,1078
|
|
20250328,144200,1955795377,2175,2185,2185,2175,6023
|
|
20250328,144100,1942660842,2185,2180,2185,2180,2325
|
|
20250328,144000,1937590017,2180,2180,2180,2180,9365
|
|
20250328,143900,1917174317,2180,2180,2185,2180,2653
|
|
20250328,143800,1911383252,2180,2180,2180,2180,496
|
|
20250328,143700,1910301972,2180,2180,2185,2180,2851
|
|
20250328,143600,1904086122,2180,2185,2185,2180,7236
|
|
20250328,143500,1888311032,2180,2185,2185,2180,99
|
|
20250328,143400,1888095027,2180,2185,2185,2180,150
|
|
20250328,143300,1887767997,2185,2185,2185,2185,194
|
|
20250328,143200,1887344107,2185,2182,2185,2182,1366
|
|
20250328,143100,1884359724,2180,2180,2180,2180,500
|
|
20250328,143000,1883269724,2180,2185,2185,2180,521
|
|
20250328,142900,1882133897,2182,2185,2185,2182,59
|
|
20250328,142800,1882005024,2185,2185,2185,2185,3
|
|
20250328,142700,1881998469,2180,2180,2180,2180,8237
|
|
20250328,142600,1864041809,2180,2185,2185,2180,1550
|
|
20250328,142500,1860660759,2185,2185,2185,2185,401
|
|
20250328,142400,1859784574,2185,2180,2185,2180,9
|
|
20250328,142300,1859764944,2180,2185,2185,2180,3622
|
|
20250328,142200,1851867655,2185,2185,2185,2185,117
|
|
20250328,142100,1851612010,2185,2182,2185,2182,352
|
|
20250328,142000,1850843034,2180,2180,2180,2180,70
|
|
20250328,141900,1850690434,2180,2180,2180,2180,40
|
|
20250328,141800,1850603234,2180,2180,2180,2180,1629
|
|
20250328,141700,1847052014,2180,2180,2180,2180,499
|
|
20250328,141600,1845964194,2180,2180,2180,2180,160
|
|
20250328,141500,1845615394,2185,2185,2185,2185,250
|
|
20250328,141400,1845069144,2185,2180,2185,2180,256
|
|
20250328,141300,1844510039,2185,2185,2185,2185,656
|
|
20250328,141200,1843076679,2185,2180,2185,2180,1101
|
|
20250328,141100,1840676494,2180,2180,2180,2180,707
|
|
20250328,141000,1839135234,2180,2185,2185,2180,1338
|
|
20250328,140900,1836215098,2182,2182,2182,2182,27
|
|
20250328,140800,1836156184,2185,2185,2185,2185,8
|
|
20250328,140700,1836138704,2182,2182,2182,2182,0
|
|
20250328,140600,1836138704,2182,2185,2185,2182,122
|
|
20250328,140500,1835872284,2185,2185,2185,2185,1
|
|
20250328,140400,1835870099,2185,2180,2185,2180,194
|
|
20250328,140300,1835446214,2185,2185,2185,2185,1
|
|
20250328,140200,1835444029,2180,2180,2180,2180,0
|
|
20250328,140100,1835444029,2180,2185,2185,2180,383
|
|
20250328,140000,1834607234,2185,2185,2185,2185,84
|
|
20250328,135900,1834423694,2185,2185,2185,2185,23
|
|
20250328,135800,1834373439,2185,2185,2185,2185,128
|
|
20250328,135700,1834093759,2185,2185,2185,2185,1
|
|
20250328,135600,1834091574,2185,2185,2185,2185,1274
|
|
20250328,135500,1831307884,2180,2180,2180,2180,770
|
|
20250328,135400,1829629284,2180,2185,2185,2180,1071
|
|
20250328,135300,1827289154,2185,2185,2185,2185,0
|
|
20250328,135200,1827289154,2185,2185,2185,2185,9
|
|
20250328,135100,1827269489,2185,2185,2185,2185,2
|
|
20250328,135000,1827265119,2180,2185,2185,2180,5131
|
|
20250328,134900,1816077249,2185,2185,2185,2185,2008
|
|
20250328,134800,1811689769,2185,2185,2185,2185,0
|
|
20250328,134700,1811689769,2185,2180,2185,2180,1254
|
|
20250328,134600,1808949884,2185,2185,2185,2180,289
|
|
20250328,134500,1808319504,2185,2185,2185,2185,373
|
|
20250328,134400,1807504499,2185,2185,2185,2185,10
|
|
20250328,134300,1807482649,2180,2185,2185,2180,4188
|
|
20250328,134200,1798352704,2180,2180,2180,2180,0
|
|
20250328,134100,1798352704,2180,2180,2180,2180,4009
|
|
20250328,134000,1789613084,2180,2185,2185,2180,1401
|
|
20250328,133900,1786558394,2180,2185,2185,2180,1222
|
|
20250328,133800,1783889334,2185,2185,2185,2185,13
|
|
20250328,133700,1783860929,2185,2185,2185,2180,1178
|
|
20250328,133600,1781290187,2185,2185,2185,2185,45
|
|
20250328,133500,1781191862,2185,2185,2185,2185,38
|
|
20250328,133400,1781108832,2185,2180,2185,2180,420
|
|
20250328,133300,1780193132,2185,2185,2185,2185,149
|
|
20250328,133200,1779867567,2185,2185,2185,2185,114
|
|
20250328,133100,1779618477,2185,2185,2185,2185,5
|
|
20250328,133000,1779607552,2185,2185,2185,2185,60
|
|
20250328,132900,1779476452,2180,2180,2180,2180,84
|
|
20250328,132800,1779293332,2180,2185,2185,2180,2003
|
|
20250328,132700,1774916790,2185,2185,2185,2185,60
|
|
20250328,132600,1774785690,2185,2185,2185,2185,373
|
|
20250328,132500,1773970685,2185,2185,2185,2185,50
|
|
20250328,132400,1773861435,2185,2185,2185,2185,610
|
|
20250328,132300,1772528585,2185,2185,2185,2180,2200
|
|
20250328,132200,1767729370,2185,2185,2185,2185,145
|
|
20250328,132100,1767412545,2185,2185,2185,2185,1000
|
|
20250328,132000,1765227545,2185,2185,2185,2185,100
|
|
20250328,131900,1765009045,2185,2185,2185,2185,45
|
|
20250328,131800,1764910720,2185,2185,2185,2185,4
|
|
20250328,131700,1764901980,2180,2180,2185,2180,534
|
|
20250328,131600,1763735460,2180,2180,2180,2180,50
|
|
20250328,131500,1763626460,2185,2185,2185,2185,7
|
|
20250328,131400,1763611165,2185,2180,2185,2175,17875
|
|
20250328,131300,1724724550,2180,2180,2185,2180,2815
|
|
20250328,131200,1718585560,2180,2180,2180,2180,0
|
|
20250328,131100,1718585560,2180,2180,2180,2180,470
|
|
20250328,131000,1717560960,2180,2180,2180,2180,1
|
|
20250328,130900,1717558780,2180,2180,2180,2180,734
|
|
20250328,130800,1715958660,2180,2180,2180,2180,308
|
|
20250328,130700,1715287220,2180,2180,2180,2180,1070
|
|
20250328,130600,1712954620,2180,2185,2185,2180,3544
|
|
20250328,130500,1705228690,2180,2180,2180,2180,0
|
|
20250328,130400,1705228690,2180,2185,2185,2180,39
|
|
20250328,130300,1705143575,2180,2180,2180,2180,211
|
|
20250328,130200,1704683595,2185,2185,2185,2185,50
|
|
20250328,130100,1704574345,2175,2180,2185,2175,2001
|
|
20250328,130000,1700220755,2175,2180,2185,2175,1122
|
|
20250328,125900,1697779538,2180,2180,2180,2177,7090
|
|
20250328,125800,1682323395,2180,2180,2180,2177,2471
|
|
20250328,125700,1676936726,2180,2177,2180,2177,2047
|
|
20250328,125600,1672474374,2180,2180,2180,2177,548
|
|
20250328,125500,1671279791,2175,2180,2180,2175,353
|
|
20250328,125400,1670510936,2180,2180,2180,2175,3538
|
|
20250328,125300,1662813281,2180,2175,2180,2175,1436
|
|
20250328,125200,1659688731,2175,2175,2177,2175,2940
|
|
20250328,125100,1653294191,2175,2180,2180,2175,41
|
|
20250328,125000,1653204996,2180,2185,2185,2180,6081
|
|
20250328,124900,1639946878,2180,2180,2180,2180,310
|
|
20250328,124800,1639271078,2180,2180,2180,2180,578
|
|
20250328,124700,1638011038,2180,2180,2180,2180,37
|
|
20250328,124600,1637930378,2180,2180,2180,2180,207
|
|
20250328,124500,1637479118,2180,2180,2180,2180,1719
|
|
20250328,124400,1633731698,2180,2180,2185,2180,3606
|
|
20250328,124300,1625870588,2180,2180,2185,2180,5347
|
|
20250328,124200,1614212628,2180,2185,2185,2180,519
|
|
20250328,124100,1613078708,2180,2180,2180,2180,947
|
|
20250328,124000,1611014248,2180,2180,2185,2180,137
|
|
20250328,123900,1610715088,2180,2180,2185,2180,1014
|
|
20250328,123800,1608501568,2180,2185,2185,2180,470
|
|
20250328,123700,1607474968,2180,2180,2185,2180,191
|
|
20250328,123600,1607057818,2180,2180,2180,2180,604
|
|
20250328,123500,1605741098,2180,2185,2185,2180,4551
|
|
20250328,123400,1595819753,2180,2180,2185,2180,2340
|
|
20250328,123300,1590709728,2180,2180,2180,2170,30120
|
|
20250328,123200,1525150763,2180,2180,2180,2180,13427
|
|
20250328,123100,1495879903,2180,2180,2180,2180,48
|
|
20250328,123000,1495775263,2180,2182,2185,2180,3489
|
|
20250328,122900,1488164203,2180,2180,2185,2180,327
|
|
20250328,122800,1487451293,2180,2180,2180,2180,18
|
|
20250328,122700,1487412053,2180,2180,2185,2180,2029
|
|
20250328,122600,1482981378,2180,2185,2185,2180,64
|
|
20250328,122500,1482841723,2185,2185,2190,2185,467
|
|
20250328,122400,1481820818,2185,2185,2185,2185,18
|
|
20250328,122300,1481781488,2185,2185,2185,2185,173
|
|
20250328,122200,1481403483,2185,2185,2185,2180,267
|
|
20250328,122100,1480820273,2185,2185,2185,2180,1721
|
|
20250328,122000,1477059978,2185,2180,2185,2180,46
|
|
20250328,121900,1476959653,2180,2185,2185,2180,39
|
|
20250328,121800,1476874623,2185,2185,2185,2185,1184
|
|
20250328,121700,1474287583,2185,2185,2185,2185,18
|
|
20250328,121600,1474248253,2185,2185,2185,2180,1073
|
|
20250328,121500,1471903838,2180,2180,2185,2180,10368
|
|
20250328,121400,1449299943,2185,2185,2185,2180,750
|
|
20250328,121300,1447661283,2180,2180,2180,2180,107
|
|
20250328,121200,1447428023,2180,2185,2185,2180,280
|
|
20250328,121100,1446816318,2180,2185,2190,2180,33963
|
|
20250328,121000,1372773038,2185,2185,2185,2185,68
|
|
20250328,120900,1372624458,2185,2185,2185,2185,581
|
|
20250328,120800,1371354973,2185,2185,2185,2185,37
|
|
20250328,120700,1371274128,2185,2185,2185,2185,414
|
|
20250328,120600,1370369538,2185,2185,2190,2185,1629
|
|
20250328,120500,1366803253,2180,2180,2185,2180,1058
|
|
20250328,120400,1364496808,2185,2185,2185,2180,3495
|
|
20250328,120300,1356864763,2180,2185,2185,2180,12019
|
|
20250328,120200,1330603343,2185,2185,2185,2185,7542
|
|
20250328,120100,1314124073,2185,2185,2190,2185,1780
|
|
20250328,120000,1310233558,2185,2185,2190,2185,35
|
|
20250328,115900,1310157063,2190,2190,2190,2185,366
|
|
20250328,115800,1309357208,2185,2185,2185,2185,36
|
|
20250328,115700,1309278548,2185,2185,2185,2185,116
|
|
20250328,115600,1309025088,2185,2190,2190,2185,159
|
|
20250328,115500,1308676973,2185,2185,2185,2185,163
|
|
20250328,115400,1308320818,2185,2185,2190,2180,14847
|
|
20250328,115300,1275904223,2185,2185,2185,2185,13550
|
|
20250328,115200,1246297473,2185,2185,2190,2185,377
|
|
20250328,115100,1245472028,2185,2190,2190,2185,106
|
|
20250328,115000,1245240073,2190,2185,2190,2185,959
|
|
20250328,114900,1243144413,2190,2190,2195,2190,28559
|
|
20250328,114800,1180590203,2190,2190,2190,2190,3575
|
|
20250328,114700,1172760953,2190,2195,2195,2190,4002
|
|
20250328,114600,1163996288,2190,2190,2190,2190,1150
|
|
20250328,114500,1161477788,2190,2190,2190,2190,1018
|
|
20250328,114400,1159248368,2190,2195,2195,2190,678
|
|
20250328,114300,1157763543,2195,2190,2195,2190,10049
|
|
20250328,114200,1135756173,2190,2195,2195,2190,6996
|
|
20250328,114100,1120428608,2190,2190,2190,2190,2057
|
|
20250328,114000,1115923778,2190,2190,2195,2190,2707
|
|
20250328,113900,1109995413,2190,2195,2195,2190,35
|
|
20250328,113800,1109918678,2190,2190,2195,2190,5946
|
|
20250328,113700,1096867398,2190,2190,2190,2190,700
|
|
20250328,113600,1095334398,2195,2190,2195,2190,988
|
|
20250328,113500,1093170653,2190,2195,2195,2190,143
|
|
20250328,113400,1092857228,2195,2195,2195,2195,68
|
|
20250328,113300,1092707968,2190,2195,2195,2190,13267
|
|
20250328,113200,1063595018,2200,2195,2200,2195,11238
|
|
20250328,113100,1038926928,2195,2200,2200,2195,242
|
|
20250328,113000,1038394713,2195,2195,2200,2195,38
|
|
20250328,112900,1038311298,2195,2195,2200,2195,988
|
|
20250328,112800,1036139633,2195,2200,2200,2195,16288
|
|
20250328,112700,1000387308,2195,2195,2200,2195,1040
|
|
20250328,112600,998099493,2200,2200,2200,2200,1093
|
|
20250328,112500,995694893,2200,2200,2200,2200,23
|
|
20250328,112400,995644293,2200,2200,2205,2200,3876
|
|
20250328,112300,987101558,2200,2200,2200,2200,4477
|
|
20250328,112200,977252158,2200,2200,2200,2200,246
|
|
20250328,112100,976710958,2200,2200,2200,2200,568
|
|
20250328,112000,975461358,2200,2200,2205,2200,43
|
|
20250328,111900,975366728,2200,2200,2200,2200,877
|
|
20250328,111800,973437328,2200,2200,2200,2200,19
|
|
20250328,111700,973395528,2200,2200,2205,2200,37
|
|
20250328,111600,973314123,2200,2200,2200,2200,2537
|
|
20250328,111500,967732723,2200,2200,2205,2200,1568
|
|
20250328,111400,964283073,2200,2200,2200,2200,4984
|
|
20250328,111300,953318273,2200,2200,2205,2200,86
|
|
20250328,111200,953129023,2205,2200,2205,2200,752
|
|
20250328,111100,951473978,2200,2200,2200,2200,19
|
|
20250328,111000,951432178,2200,2205,2205,2200,39
|
|
20250328,110900,951346368,2200,2200,2200,2200,37
|
|
20250328,110800,951264968,2200,2205,2205,2200,2372
|
|
20250328,110700,946035683,2205,2205,2207,2205,2991
|
|
20250328,110600,939440526,2205,2205,2205,2205,54
|
|
20250328,110500,939321456,2205,2200,2210,2200,31
|
|
20250328,110400,939253186,2205,2200,2205,2200,25
|
|
20250328,110300,939198151,2205,2205,2205,2200,18381
|
|
20250328,110200,898754431,2205,2205,2205,2205,757
|
|
20250328,110100,897085246,2205,2205,2205,2205,150
|
|
20250328,110000,896754496,2205,2205,2205,2205,641
|
|
20250328,105900,895341091,2205,2205,2205,2205,37
|
|
20250328,105800,895259506,2205,2205,2205,2205,37
|
|
20250328,105700,895177921,2205,2205,2205,2205,18
|
|
20250328,105600,895138231,2205,2205,2210,2205,481
|
|
20250328,105500,894077621,2205,2205,2205,2205,537
|
|
20250328,105400,892893536,2200,2200,2200,2200,287
|
|
20250328,105300,892262136,2200,2205,2205,2200,2504
|
|
20250328,105200,886740906,2200,2205,2205,2200,758
|
|
20250328,105100,885069611,2205,2210,2210,2205,807
|
|
20250328,105000,883289326,2205,2210,2210,2205,62
|
|
20250328,104900,883152396,2205,2205,2205,2205,695
|
|
20250328,104800,881619921,2205,2210,2210,2205,38
|
|
20250328,104700,881536126,2210,2205,2210,2205,140
|
|
20250328,104600,881226911,2210,2210,2210,2205,91
|
|
20250328,104500,881025891,2205,2210,2210,2205,782
|
|
20250328,104400,879301356,2205,2207,2210,2205,798
|
|
20250328,104300,877541341,2205,2205,2205,2205,954
|
|
20250328,104200,875437771,2205,2212,2215,2205,332
|
|
20250328,104100,874704087,2205,2205,2215,2205,270
|
|
20250328,104000,874108717,2205,2210,2215,2205,3539
|
|
20250328,103900,866292762,2210,2215,2215,2210,19
|
|
20250328,103800,866250767,2210,2210,2210,2210,38
|
|
20250328,103700,866166787,2215,2210,2215,2210,7052
|
|
20250328,103600,850581747,2210,2210,2210,2210,5008
|
|
20250328,103500,839514067,2210,2220,2220,2210,46
|
|
20250328,103400,839412352,2215,2215,2215,2215,1611
|
|
20250328,103300,835843987,2215,2215,2215,2210,396
|
|
20250328,103200,834966942,2215,2215,2215,2215,149
|
|
20250328,103100,834636907,2210,2215,2215,2210,78
|
|
20250328,103000,834464472,2210,2220,2220,2210,619
|
|
20250328,102900,833095712,2220,2220,2220,2215,315
|
|
20250328,102800,832397747,2220,2220,2220,2215,146
|
|
20250328,102700,832074312,2220,2215,2220,2215,658
|
|
20250328,102600,830616707,2220,2215,2220,2215,2058
|
|
20250328,102500,826058132,2220,2215,2220,2215,465
|
|
20250328,102400,825028082,2215,2215,2220,2215,88
|
|
20250328,102300,824832907,2215,2215,2220,2215,216
|
|
20250328,102200,824353567,2220,2220,2220,2215,289
|
|
20250328,102100,823712082,2220,2215,2220,2215,432
|
|
20250328,102000,822754447,2220,2215,2220,2215,65
|
|
20250328,101900,822610332,2220,2220,2220,2215,1863
|
|
20250328,101800,818477616,2220,2220,2220,2217,395
|
|
20250328,101700,817600773,2217,2220,2220,2217,148
|
|
20250328,101600,817272324,2220,2215,2220,2215,73
|
|
20250328,101500,817110604,2215,2215,2215,2215,4706
|
|
20250328,101400,806686814,2215,2215,2215,2210,839
|
|
20250328,101300,804828578,2215,2210,2215,2207,2369
|
|
20250328,101200,799591404,2205,2205,2205,2205,293
|
|
20250328,101100,798945339,2205,2210,2210,2205,24
|
|
20250328,101000,798892389,2205,2205,2205,2205,37
|
|
20250328,100900,798810804,2205,2205,2205,2200,7666
|
|
20250328,100800,781907369,2200,2200,2200,2200,19
|
|
20250328,100700,781865569,2200,2200,2205,2200,5262
|
|
20250328,100600,770289144,2200,2200,2200,2195,20189
|
|
20250328,100500,725873434,2200,2202,2205,2200,19448
|
|
20250328,100400,683087685,2205,2200,2205,2200,265
|
|
20250328,100300,682504635,2200,2200,2205,2200,230
|
|
20250328,100200,681997670,2200,2205,2205,2200,4833
|
|
20250328,100100,671365020,2200,2200,2205,2200,1918
|
|
20250328,100000,667140420,2200,2200,2205,2200,1245
|
|
20250328,095900,664396090,2200,2205,2205,2200,3823
|
|
20250328,095800,655971470,2205,2205,2210,2200,2814
|
|
20250328,095700,649766420,2205,2205,2205,2205,18
|
|
20250328,095600,649726730,2205,2205,2205,2200,2088
|
|
20250328,095500,645122780,2205,2205,2210,2205,238
|
|
20250328,095400,644597985,2205,2205,2205,2205,3817
|
|
20250328,095300,636181500,2205,2205,2210,2205,1550
|
|
20250328,095200,632757865,2205,2205,2205,2205,1541
|
|
20250328,095100,629359960,2205,2205,2210,2205,44
|
|
20250328,095000,629262905,2205,2200,2205,2200,232
|
|
20250328,094900,628751435,2200,2205,2205,2200,33449
|
|
20250328,094800,555100180,2205,2205,2205,2205,1447
|
|
20250328,094700,551909545,2205,2205,2205,2200,2620
|
|
20250328,094600,546132535,2205,2210,2215,2205,7524
|
|
20250328,094500,529527035,2215,2215,2215,2210,487
|
|
20250328,094400,528450280,2215,2210,2215,2210,629
|
|
20250328,094300,527060065,2215,2210,2215,2210,116
|
|
20250328,094200,526803340,2215,2215,2215,2210,192
|
|
20250328,094100,526378245,2215,2215,2215,2210,163
|
|
20250328,094000,526017385,2212,2215,2215,2210,3548
|
|
20250328,093900,518175307,2215,2215,2215,2210,857
|
|
20250328,093800,516277237,2215,2215,2215,2215,237
|
|
20250328,093700,515752282,2215,2210,2215,2210,42
|
|
20250328,093600,515659437,2215,2215,2215,2210,259
|
|
20250328,093500,515086842,2215,2220,2220,2215,5361
|
|
20250328,093400,503211912,2225,2217,2225,2215,280
|
|
20250328,093300,502589777,2217,2215,2220,2215,33
|
|
20250328,093200,502516639,2222,2227,2227,2215,2939
|
|
20250328,093100,495983753,2225,2227,2227,2225,2442
|
|
20250328,093000,490547475,2227,2220,2230,2220,4733
|
|
20250328,092900,480021368,2225,2220,2225,2220,1244
|
|
20250328,092800,477254833,2220,2220,2230,2220,3196
|
|
20250328,092700,470144733,2225,2225,2225,2220,2534
|
|
20250328,092600,464513188,2215,2210,2220,2210,23970
|
|
20250328,092500,411407873,2205,2205,2205,2200,7556
|
|
20250328,092400,394758283,2205,2212,2215,2205,312
|
|
20250328,092300,394068503,2215,2212,2215,2212,25
|
|
20250328,092200,394013182,2210,2215,2215,2200,10559
|
|
20250328,092100,370748097,2205,2215,2215,2205,10879
|
|
20250328,092000,346746202,2210,2200,2210,2200,20675
|
|
20250328,091900,301119807,2205,2210,2210,2200,869
|
|
20250328,091800,299203577,2205,2210,2210,2200,8779
|
|
20250328,091700,279855513,2207,2210,2210,2207,822
|
|
20250328,091600,278039004,2207,2210,2210,2207,581
|
|
20250328,091500,276755561,2210,2210,2210,2207,1308
|
|
20250328,091400,273865307,2207,2205,2210,2200,4773
|
|
20250328,091300,263340525,2205,2205,2205,2200,42508
|
|
20250328,091200,169618080,2205,2210,2210,2205,14672
|
|
20250328,091100,137195585,2215,2215,2215,2210,3228
|
|
20250328,091000,130055915,2215,2215,2215,2210,9347
|
|
20250328,090900,109397270,2215,2210,2215,2210,4503
|
|
20250328,090800,99440590,2215,2215,2220,2215,10327
|
|
20250328,090700,76565985,2220,2215,2220,2215,1186
|
|
20250328,090600,73938970,2215,2220,2220,2215,7466
|
|
20250328,090500,57401005,2220,2220,2220,2215,3091
|
|
20250328,090400,50540335,2220,2225,2225,2220,6386
|
|
20250328,090300,36346560,2225,2225,2225,2220,697
|
|
20250328,090200,34797265,2225,2215,2225,2210,679
|
|
20250328,090100,33294175,2210,2225,2225,2210,9099
|
|
20250328,090000,13079005,2230,2225,2230,2225,5874
|