Update 2025-03-31 2846 candle_day
This commit is contained in:
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,5990,6000,6120,5940,49448,295633485,00,0.00,N,5,-70,
|
||||
20250328,6060,6070,6140,6040,44160,267854995,00,0.00,N,5,-90,
|
||||
20250327,6150,6130,6200,6110,29793,183341835,00,0.00,N,2,20,
|
||||
20250326,6130,6170,6210,6100,25512,157099950,00,0.00,N,5,-30,
|
||||
20250325,6160,6090,6240,6090,34584,212750080,00,0.00,N,2,40,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,5990,-70,5,9937,-13027,456,59,-78,3,42602,2700,1512,255,16,9,32665,15727,1056,195,94,6
|
||||
20250328,6060,-90,5,16028,-16451,423,97,-100,3,42694,265,1201,259,2,7,26666,16716,778,162,101,5
|
||||
20250327,6150,20,2,-3053,3601,-548,-19,22,-3,21060,6302,2431,130,39,15,24113,2701,2979,148,17,18
|
||||
20250326,6130,-30,5,910,-257,-653,6,-2,-4,19986,5038,488,123,31,3,19076,5295,1141,117,33,7
|
||||
|
||||
|
577
000020/min/candle-20250331.csv
Normal file
577
000020/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,294261905,5990,5990,5990,5990,985
|
||||
20250331,183400,294261905,5990,5990,5990,5990,0
|
||||
20250331,183300,294261905,5990,5990,5990,5990,0
|
||||
20250331,183200,294261905,5990,5990,5990,5990,0
|
||||
20250331,183100,294261905,5990,5990,5990,5990,0
|
||||
20250331,183000,294261905,5990,5990,5990,5990,0
|
||||
20250331,182900,294261905,5990,5990,5990,5990,0
|
||||
20250331,182800,294261905,5990,5990,5990,5990,0
|
||||
20250331,182700,294261905,5990,5990,5990,5990,0
|
||||
20250331,182600,294261905,5990,5990,5990,5990,0
|
||||
20250331,182500,294261905,5990,5990,5990,5990,0
|
||||
20250331,182400,294261905,5990,5990,5990,5990,0
|
||||
20250331,182300,294261905,5990,5990,5990,5990,0
|
||||
20250331,182200,294261905,5990,5990,5990,5990,0
|
||||
20250331,182100,294261905,5990,5990,5990,5990,0
|
||||
20250331,182000,294261905,5990,5990,5990,5990,0
|
||||
20250331,181900,294261905,5990,5990,5990,5990,0
|
||||
20250331,181800,294261905,5990,5990,5990,5990,0
|
||||
20250331,181700,294261905,5990,5990,5990,5990,0
|
||||
20250331,181600,294261905,5990,5990,5990,5990,0
|
||||
20250331,181500,294261905,5990,5990,5990,5990,0
|
||||
20250331,181400,294261905,5990,5990,5990,5990,0
|
||||
20250331,181300,294261905,5990,5990,5990,5990,0
|
||||
20250331,181200,294261905,5990,5990,5990,5990,0
|
||||
20250331,181100,294261905,5990,5990,5990,5990,0
|
||||
20250331,181000,294261905,5990,5990,5990,5990,0
|
||||
20250331,180900,294261905,5990,5990,5990,5990,0
|
||||
20250331,180800,294261905,5990,5990,5990,5990,0
|
||||
20250331,180700,294261905,5990,5990,5990,5990,0
|
||||
20250331,180600,294261905,5990,5990,5990,5990,0
|
||||
20250331,180500,294261905,5990,5990,5990,5990,985
|
||||
20250331,180400,294261905,5990,5990,5990,5990,0
|
||||
20250331,180300,294261905,5990,5990,5990,5990,0
|
||||
20250331,180200,294261905,5990,5990,5990,5990,0
|
||||
20250331,180100,294261905,5990,5990,5990,5990,0
|
||||
20250331,180000,294261905,5990,5990,5990,5990,0
|
||||
20250331,175900,294261905,5990,5990,5990,5990,0
|
||||
20250331,175800,294261905,5990,5990,5990,5990,0
|
||||
20250331,175700,294261905,5990,5990,5990,5990,0
|
||||
20250331,175600,294261905,5990,5990,5990,5990,0
|
||||
20250331,175500,294261905,5990,5990,5990,5990,0
|
||||
20250331,175400,294261905,5990,5990,5990,5990,0
|
||||
20250331,175300,294261905,5990,5990,5990,5990,0
|
||||
20250331,175200,294261905,5990,5990,5990,5990,0
|
||||
20250331,175100,294261905,5990,5990,5990,5990,0
|
||||
20250331,175000,294261905,5990,5990,5990,5990,0
|
||||
20250331,174900,294261905,5990,5990,5990,5990,0
|
||||
20250331,174800,294261905,5990,5990,5990,5990,0
|
||||
20250331,174700,294261905,5990,5990,5990,5990,0
|
||||
20250331,174600,294261905,5990,5990,5990,5990,0
|
||||
20250331,174500,294261905,5990,5990,5990,5990,0
|
||||
20250331,174400,294261905,5990,5990,5990,5990,0
|
||||
20250331,174300,294261905,5990,5990,5990,5990,0
|
||||
20250331,174200,294261905,5990,5990,5990,5990,0
|
||||
20250331,174100,294261905,5990,5990,5990,5990,0
|
||||
20250331,174000,294261905,5990,5990,5990,5990,0
|
||||
20250331,173900,294261905,5990,5990,5990,5990,0
|
||||
20250331,173800,294261905,5990,5990,5990,5990,0
|
||||
20250331,173700,294261905,5990,5990,5990,5990,0
|
||||
20250331,173600,294261905,5990,5990,5990,5990,0
|
||||
20250331,173500,294261905,5990,5990,5990,5990,985
|
||||
20250331,173400,294261905,5990,5990,5990,5990,0
|
||||
20250331,173300,294261905,5990,5990,5990,5990,0
|
||||
20250331,173200,294261905,5990,5990,5990,5990,0
|
||||
20250331,173100,294261905,5990,5990,5990,5990,0
|
||||
20250331,173000,294261905,5990,5990,5990,5990,0
|
||||
20250331,172900,294261905,5990,5990,5990,5990,0
|
||||
20250331,172800,294261905,5990,5990,5990,5990,0
|
||||
20250331,172700,294261905,5990,5990,5990,5990,0
|
||||
20250331,172600,294261905,5990,5990,5990,5990,0
|
||||
20250331,172500,294261905,5990,5990,5990,5990,0
|
||||
20250331,172400,294261905,5990,5990,5990,5990,0
|
||||
20250331,172300,294261905,5990,5990,5990,5990,0
|
||||
20250331,172200,294261905,5990,5990,5990,5990,0
|
||||
20250331,172100,294261905,5990,5990,5990,5990,0
|
||||
20250331,172000,294261905,5990,5990,5990,5990,0
|
||||
20250331,171900,294261905,5990,5990,5990,5990,0
|
||||
20250331,171800,294261905,5990,5990,5990,5990,0
|
||||
20250331,171700,294261905,5990,5990,5990,5990,0
|
||||
20250331,171600,294261905,5990,5990,5990,5990,0
|
||||
20250331,171500,294261905,5990,5990,5990,5990,0
|
||||
20250331,171400,294261905,5990,5990,5990,5990,0
|
||||
20250331,171300,294261905,5990,5990,5990,5990,0
|
||||
20250331,171200,294261905,5990,5990,5990,5990,0
|
||||
20250331,171100,294261905,5990,5990,5990,5990,0
|
||||
20250331,171000,294261905,5990,5990,5990,5990,0
|
||||
20250331,170900,294261905,5990,5990,5990,5990,0
|
||||
20250331,170800,294261905,5990,5990,5990,5990,0
|
||||
20250331,170700,294261905,5990,5990,5990,5990,0
|
||||
20250331,170600,294261905,5990,5990,5990,5990,0
|
||||
20250331,170500,294261905,5990,5990,5990,5990,985
|
||||
20250331,170400,294261905,5990,5990,5990,5990,0
|
||||
20250331,170300,294261905,5990,5990,5990,5990,0
|
||||
20250331,170200,294261905,5990,5990,5990,5990,0
|
||||
20250331,170100,294261905,5990,5990,5990,5990,0
|
||||
20250331,170000,294261905,5990,5990,5990,5990,0
|
||||
20250331,165900,294261905,5990,5990,5990,5990,0
|
||||
20250331,165800,294261905,5990,5990,5990,5990,0
|
||||
20250331,165700,294261905,5990,5990,5990,5990,0
|
||||
20250331,165600,294261905,5990,5990,5990,5990,0
|
||||
20250331,165500,294261905,5990,5990,5990,5990,0
|
||||
20250331,165400,294261905,5990,5990,5990,5990,0
|
||||
20250331,165300,294261905,5990,5990,5990,5990,0
|
||||
20250331,165200,294261905,5990,5990,5990,5990,0
|
||||
20250331,165100,294261905,5990,5990,5990,5990,0
|
||||
20250331,165000,294261905,5990,5990,5990,5990,0
|
||||
20250331,164900,294261905,5990,5990,5990,5990,0
|
||||
20250331,164800,294261905,5990,5990,5990,5990,0
|
||||
20250331,164700,294261905,5990,5990,5990,5990,0
|
||||
20250331,164600,294261905,5990,5990,5990,5990,0
|
||||
20250331,164500,294261905,5990,5990,5990,5990,0
|
||||
20250331,164400,294261905,5990,5990,5990,5990,0
|
||||
20250331,164300,294261905,5990,5990,5990,5990,0
|
||||
20250331,164200,294261905,5990,5990,5990,5990,0
|
||||
20250331,164100,294261905,5990,5990,5990,5990,0
|
||||
20250331,164000,294261905,5990,5990,5990,5990,0
|
||||
20250331,163900,294261905,5990,5990,5990,5990,0
|
||||
20250331,163800,294261905,5990,5990,5990,5990,0
|
||||
20250331,163700,294261905,5990,5990,5990,5990,0
|
||||
20250331,163600,294261905,5990,5990,5990,5990,0
|
||||
20250331,163500,294261905,5990,5990,5990,5990,985
|
||||
20250331,163400,294261905,5990,5990,5990,5990,0
|
||||
20250331,163300,294261905,5990,5990,5990,5990,0
|
||||
20250331,163200,294261905,5990,5990,5990,5990,0
|
||||
20250331,163100,294261905,5990,5990,5990,5990,0
|
||||
20250331,163000,294261905,5990,5990,5990,5990,0
|
||||
20250331,162900,294261905,5990,5990,5990,5990,0
|
||||
20250331,162800,294261905,5990,5990,5990,5990,0
|
||||
20250331,162700,294261905,5990,5990,5990,5990,0
|
||||
20250331,162600,294261905,5990,5990,5990,5990,0
|
||||
20250331,162500,294261905,5990,5990,5990,5990,0
|
||||
20250331,162400,294261905,5990,5990,5990,5990,0
|
||||
20250331,162300,294261905,5990,5990,5990,5990,0
|
||||
20250331,162200,294261905,5990,5990,5990,5990,0
|
||||
20250331,162100,294261905,5990,5990,5990,5990,0
|
||||
20250331,162000,294261905,5990,5990,5990,5990,0
|
||||
20250331,161900,294261905,5990,5990,5990,5990,0
|
||||
20250331,161800,294261905,5990,5990,5990,5990,0
|
||||
20250331,161700,294261905,5990,5990,5990,5990,0
|
||||
20250331,161600,294261905,5990,5990,5990,5990,0
|
||||
20250331,161500,294261905,5990,5990,5990,5990,0
|
||||
20250331,161400,294261905,5990,5990,5990,5990,0
|
||||
20250331,161300,294261905,5990,5990,5990,5990,0
|
||||
20250331,161200,294261905,5990,5990,5990,5990,0
|
||||
20250331,161100,294261905,5990,5990,5990,5990,0
|
||||
20250331,161000,294261905,5990,5990,5990,5990,0
|
||||
20250331,160900,294261905,5990,5990,5990,5990,0
|
||||
20250331,160800,294261905,5990,5990,5990,5990,0
|
||||
20250331,160700,294261905,5990,5990,5990,5990,0
|
||||
20250331,160600,294261905,5990,5990,5990,5990,0
|
||||
20250331,160500,294261905,5990,5990,5990,5990,985
|
||||
20250331,160400,294261905,5990,5990,5990,5990,0
|
||||
20250331,160300,294261905,5990,5990,5990,5990,0
|
||||
20250331,160200,294261905,5990,5990,5990,5990,0
|
||||
20250331,160100,294261905,5990,5990,5990,5990,0
|
||||
20250331,160000,294261905,5990,5990,5990,5990,0
|
||||
20250331,155900,294261905,5990,5990,5990,5990,0
|
||||
20250331,155800,294261905,5990,5990,5990,5990,0
|
||||
20250331,155700,294261905,5990,5990,5990,5990,0
|
||||
20250331,155600,294261905,5990,5990,5990,5990,0
|
||||
20250331,155500,294261905,5990,5990,5990,5990,0
|
||||
20250331,155400,294261905,5990,5990,5990,5990,0
|
||||
20250331,155300,294261905,5990,5990,5990,5990,0
|
||||
20250331,155200,294261905,5990,5990,5990,5990,0
|
||||
20250331,155100,294261905,5990,5990,5990,5990,0
|
||||
20250331,155000,294261905,5990,5990,5990,5990,0
|
||||
20250331,154900,294261905,5990,5990,5990,5990,0
|
||||
20250331,154800,294261905,5990,5990,5990,5990,0
|
||||
20250331,154700,294261905,5990,5990,5990,5990,0
|
||||
20250331,154600,294261905,5990,5990,5990,5990,0
|
||||
20250331,154500,294261905,5990,5990,5990,5990,0
|
||||
20250331,154400,294261905,5990,5990,5990,5990,0
|
||||
20250331,154300,294261905,5990,5990,5990,5990,0
|
||||
20250331,154200,294261905,5990,5990,5990,5990,0
|
||||
20250331,154100,294261905,5990,5990,5990,5990,0
|
||||
20250331,154000,294261905,5990,5990,5990,5990,0
|
||||
20250331,153900,294261905,5990,5990,5990,5990,0
|
||||
20250331,153800,294261905,5990,5990,5990,5990,0
|
||||
20250331,153700,294261905,5990,5990,5990,5990,0
|
||||
20250331,153600,294261905,5990,5990,5990,5990,0
|
||||
20250331,153500,294261905,5990,5990,5990,5990,985
|
||||
20250331,153400,294261905,5990,5990,5990,5990,0
|
||||
20250331,153300,294261905,5990,5990,5990,5990,0
|
||||
20250331,153200,294261905,5990,5990,5990,5990,0
|
||||
20250331,153100,294261905,5990,5990,5990,5990,0
|
||||
20250331,153000,294261905,5990,5990,5990,5990,985
|
||||
20250331,152900,288361755,5980,5980,5980,5980,0
|
||||
20250331,152800,288361755,5980,5980,5980,5980,0
|
||||
20250331,152700,288361755,5980,5980,5980,5980,0
|
||||
20250331,152600,288361755,5980,5980,5980,5980,0
|
||||
20250331,152500,288361755,5980,5980,5980,5980,0
|
||||
20250331,152400,288361755,5980,5980,5980,5980,0
|
||||
20250331,152300,288361755,5980,5980,5980,5980,0
|
||||
20250331,152200,288361755,5980,5980,5980,5980,0
|
||||
20250331,152100,288361755,5980,5980,5980,5980,0
|
||||
20250331,152000,288361755,5980,5980,5980,5980,0
|
||||
20250331,151900,288361755,5980,5980,5980,5980,0
|
||||
20250331,151800,288361755,5980,5980,5980,5980,0
|
||||
20250331,151700,288361755,5980,5980,5980,5980,1
|
||||
20250331,151600,288355775,5980,5950,5980,5950,12
|
||||
20250331,151500,288284045,5980,5950,5980,5940,679
|
||||
20250331,151400,284233695,5950,5970,5970,5950,36
|
||||
20250331,151300,284019415,5970,5960,5970,5960,5
|
||||
20250331,151200,283989575,5940,5950,5950,5940,300
|
||||
20250331,151100,282206345,5950,5950,5950,5950,0
|
||||
20250331,151000,282206345,5950,5950,5950,5950,0
|
||||
20250331,150900,282206345,5950,5960,5960,5950,171
|
||||
20250331,150800,281188775,5960,5960,5960,5960,0
|
||||
20250331,150700,281188775,5960,5960,5960,5960,0
|
||||
20250331,150600,281188775,5960,5960,5960,5960,0
|
||||
20250331,150500,281188775,5960,5960,5960,5960,76
|
||||
20250331,150400,280735815,5970,5970,5970,5970,0
|
||||
20250331,150300,280735815,5970,5980,5990,5970,501
|
||||
20250331,150200,277734875,5980,5980,5980,5980,0
|
||||
20250331,150100,277734875,5980,5980,5980,5980,0
|
||||
20250331,150000,277734875,5980,5980,5980,5980,0
|
||||
20250331,145900,277734875,5980,5980,5980,5980,0
|
||||
20250331,145800,277734875,5980,5980,5980,5980,2
|
||||
20250331,145700,277722915,5990,5990,5990,5990,0
|
||||
20250331,145600,277722915,5990,5990,5990,5990,0
|
||||
20250331,145500,277722915,5990,5990,5990,5990,0
|
||||
20250331,145400,277722915,5990,5990,5990,5990,0
|
||||
20250331,145300,277722915,5990,5990,5990,5990,238
|
||||
20250331,145200,276297295,5970,5970,5970,5970,0
|
||||
20250331,145100,276297295,5970,5960,5970,5960,1003
|
||||
20250331,145000,270314395,5950,5950,5950,5950,1
|
||||
20250331,144900,270308445,5950,5950,5950,5950,248
|
||||
20250331,144800,268832845,5950,5950,5950,5950,20
|
||||
20250331,144700,268713845,5950,5950,5950,5950,8
|
||||
20250331,144600,268666245,5950,5950,5950,5950,0
|
||||
20250331,144500,268666245,5950,5950,5950,5950,1
|
||||
20250331,144400,268660295,5950,5950,5950,5950,52
|
||||
20250331,144300,268350895,5940,5940,5940,5940,0
|
||||
20250331,144200,268350895,5940,5940,5940,5940,536
|
||||
20250331,144100,265167055,5940,5950,5950,5940,145
|
||||
20250331,144000,264305355,5950,5950,5950,5950,0
|
||||
20250331,143900,264305355,5950,5950,5950,5950,0
|
||||
20250331,143800,264305355,5950,5950,5950,5950,31
|
||||
20250331,143700,264120905,5950,5950,5950,5950,0
|
||||
20250331,143600,264120905,5950,5950,5950,5950,0
|
||||
20250331,143500,264120905,5950,5950,5950,5950,0
|
||||
20250331,143400,264120905,5950,5950,5950,5950,657
|
||||
20250331,143300,260211755,5960,5960,5960,5960,120
|
||||
20250331,143200,259496555,5970,5970,5970,5970,212
|
||||
20250331,143100,258230915,5980,5985,5985,5980,51
|
||||
20250331,143000,257925930,5990,5990,5990,5990,37
|
||||
20250331,142900,257704300,5970,5970,5970,5970,0
|
||||
20250331,142800,257704300,5970,5970,5970,5970,0
|
||||
20250331,142700,257704300,5970,5970,5970,5970,0
|
||||
20250331,142600,257704300,5970,5970,5970,5970,0
|
||||
20250331,142500,257704300,5970,5970,5970,5970,3
|
||||
20250331,142400,257686390,5980,5980,5980,5980,0
|
||||
20250331,142300,257686390,5980,5980,5980,5980,0
|
||||
20250331,142200,257686390,5980,5990,6000,5980,54
|
||||
20250331,142100,257362490,5980,5980,5980,5980,2
|
||||
20250331,142000,257350530,6010,6010,6010,6010,0
|
||||
20250331,141900,257350530,6010,6010,6010,6010,0
|
||||
20250331,141800,257350530,6010,5960,6010,5960,2000
|
||||
20250331,141700,245371510,5960,5950,5960,5950,500
|
||||
20250331,141600,242394680,5950,5950,5950,5950,18
|
||||
20250331,141500,242287580,5960,5960,5960,5960,1
|
||||
20250331,141400,242281620,5950,5950,5950,5950,7
|
||||
20250331,141300,242239970,5950,5950,5950,5950,10
|
||||
20250331,141200,242180470,5950,5950,5950,5950,1
|
||||
20250331,141100,242174520,5950,5950,5950,5950,1
|
||||
20250331,141000,242168570,5950,5950,5950,5950,12
|
||||
20250331,140900,242097170,5940,5950,5950,5940,123
|
||||
20250331,140800,241366540,5950,5950,5950,5950,245
|
||||
20250331,140700,239908790,5950,5950,5950,5950,41
|
||||
20250331,140600,239664840,5950,5950,5950,5950,6
|
||||
20250331,140500,239629140,5950,5950,5950,5950,103
|
||||
20250331,140400,239016290,5950,5950,5950,5950,12
|
||||
20250331,140300,238944890,5950,5950,5950,5950,0
|
||||
20250331,140200,238944890,5950,5950,5950,5940,340
|
||||
20250331,140100,236923180,5950,5950,5950,5950,0
|
||||
20250331,140000,236923180,5950,5950,5950,5950,104
|
||||
20250331,135900,236304380,5950,5950,5950,5950,0
|
||||
20250331,135800,236304380,5950,5960,5960,5940,3901
|
||||
20250331,135700,213091210,5960,5960,5960,5960,0
|
||||
20250331,135600,213091210,5960,5960,5960,5960,0
|
||||
20250331,135500,213091210,5960,5960,5970,5960,231
|
||||
20250331,135400,211713950,5970,5970,5970,5970,501
|
||||
20250331,135300,208722980,5970,5970,5970,5970,1
|
||||
20250331,135200,208717010,5970,5970,5970,5970,4
|
||||
20250331,135100,208693130,5960,5960,5960,5960,0
|
||||
20250331,135000,208693130,5960,5960,5960,5960,0
|
||||
20250331,134900,208693130,5960,5960,5960,5960,0
|
||||
20250331,134800,208693130,5960,5960,5960,5960,0
|
||||
20250331,134700,208693130,5960,5960,5960,5960,0
|
||||
20250331,134600,208693130,5960,5960,5960,5960,5
|
||||
20250331,134500,208663330,5960,5960,5960,5960,0
|
||||
20250331,134400,208663330,5960,5970,5970,5960,232
|
||||
20250331,134300,207280600,5970,5970,5970,5970,0
|
||||
20250331,134200,207280600,5970,5970,5970,5970,0
|
||||
20250331,134100,207280600,5970,5970,5970,5970,10
|
||||
20250331,134000,207220900,5960,5960,5960,5960,0
|
||||
20250331,133900,207220900,5960,5960,5960,5960,285
|
||||
20250331,133800,205522300,5970,5970,5970,5970,101
|
||||
20250331,133700,204919330,5970,5970,5970,5970,13
|
||||
20250331,133600,204841720,5970,5970,5970,5970,0
|
||||
20250331,133500,204841720,5970,5970,5970,5970,5
|
||||
20250331,133400,204811870,5970,5970,5970,5970,4
|
||||
20250331,133300,204787990,5960,5960,5960,5960,0
|
||||
20250331,133200,204787990,5960,5960,5960,5960,0
|
||||
20250331,133100,204787990,5960,5960,5960,5960,0
|
||||
20250331,133000,204787990,5960,5960,5960,5960,0
|
||||
20250331,132900,204787990,5960,5960,5960,5960,0
|
||||
20250331,132800,204787990,5960,5960,5960,5960,0
|
||||
20250331,132700,204787990,5960,5970,5970,5960,53
|
||||
20250331,132600,204472060,5970,5970,5970,5970,0
|
||||
20250331,132500,204472060,5970,5970,5970,5970,0
|
||||
20250331,132400,204472060,5970,5970,5970,5970,0
|
||||
20250331,132300,204472060,5970,5970,5970,5970,0
|
||||
20250331,132200,204472060,5970,5970,5970,5970,1
|
||||
20250331,132100,204466090,5970,5970,5970,5970,4
|
||||
20250331,132000,204442210,5960,5960,5960,5960,0
|
||||
20250331,131900,204442210,5960,5970,5970,5960,1081
|
||||
20250331,131800,197998640,5970,5970,5970,5970,60
|
||||
20250331,131700,197640440,5970,5970,5970,5970,1
|
||||
20250331,131600,197634470,5970,5970,5970,5970,1
|
||||
20250331,131500,197628500,5970,5970,5970,5970,0
|
||||
20250331,131400,197628500,5970,5970,5970,5970,0
|
||||
20250331,131300,197628500,5970,5970,5970,5970,5
|
||||
20250331,131200,197598650,5970,5970,5970,5970,3
|
||||
20250331,131100,197580740,5970,5970,5970,5970,4
|
||||
20250331,131000,197556860,5970,5970,5970,5970,3
|
||||
20250331,130900,197538950,5970,5970,5970,5970,10
|
||||
20250331,130800,197479250,5970,5970,5970,5970,1
|
||||
20250331,130700,197473280,5970,5970,5970,5970,1
|
||||
20250331,130600,197467310,5960,5960,5960,5960,2
|
||||
20250331,130500,197455390,5960,5960,5960,5960,0
|
||||
20250331,130400,197455390,5960,5960,5960,5960,0
|
||||
20250331,130300,197455390,5960,5960,5960,5960,141
|
||||
20250331,130200,196615030,5980,5980,5980,5980,0
|
||||
20250331,130100,196615030,5980,5970,5980,5970,17
|
||||
20250331,130000,196513530,5970,5970,5970,5970,1
|
||||
20250331,125900,196507560,5980,5980,5980,5980,0
|
||||
20250331,125800,196507560,5980,5980,5980,5980,5
|
||||
20250331,125700,196477660,5970,5970,5970,5970,2
|
||||
20250331,125600,196465720,5980,5980,5980,5980,0
|
||||
20250331,125500,196465720,5980,5980,5980,5980,3
|
||||
20250331,125400,196447780,5970,5970,5970,5970,0
|
||||
20250331,125300,196447780,5970,5970,5970,5970,0
|
||||
20250331,125200,196447780,5970,5970,5970,5970,13
|
||||
20250331,125100,196370170,5970,5970,5970,5970,111
|
||||
20250331,125000,195707500,5960,5970,5970,5960,341
|
||||
20250331,124900,193672040,5980,5980,5980,5980,0
|
||||
20250331,124800,193672040,5980,5980,5980,5980,1
|
||||
20250331,124700,193666060,5980,5980,5980,5980,1
|
||||
20250331,124600,193660080,5980,5985,5985,5980,34
|
||||
20250331,124500,193456755,5980,5980,5980,5980,0
|
||||
20250331,124400,193456755,5980,5980,5980,5980,0
|
||||
20250331,124300,193456755,5980,5985,5985,5980,2
|
||||
20250331,124200,193444790,5980,5980,5980,5980,0
|
||||
20250331,124100,193444790,5980,5980,5980,5980,0
|
||||
20250331,124000,193444790,5980,5980,5980,5980,0
|
||||
20250331,123900,193444790,5980,5980,5980,5980,1
|
||||
20250331,123800,193438810,5980,5980,5980,5980,5
|
||||
20250331,123700,193408910,5980,5980,5980,5980,0
|
||||
20250331,123600,193408910,5980,5980,5980,5980,0
|
||||
20250331,123500,193408910,5980,5980,5980,5980,2
|
||||
20250331,123400,193396950,5970,5970,5970,5970,0
|
||||
20250331,123300,193396950,5970,5970,5970,5970,0
|
||||
20250331,123200,193396950,5970,5980,5980,5970,2108
|
||||
20250331,123100,180811110,5980,5980,5980,5980,7
|
||||
20250331,123000,180769250,5980,5980,5980,5980,55
|
||||
20250331,122900,180440350,5970,5970,5970,5970,22
|
||||
20250331,122800,180309010,5980,5980,5980,5980,14
|
||||
20250331,122700,180225290,5980,5980,5980,5980,9
|
||||
20250331,122600,180171470,5980,5980,5980,5980,6
|
||||
20250331,122500,180135590,5980,5980,5980,5980,0
|
||||
20250331,122400,180135590,5980,6000,6000,5980,4
|
||||
20250331,122300,180111650,6000,6000,6000,6000,0
|
||||
20250331,122200,180111650,6000,5970,6000,5970,2
|
||||
20250331,122100,180099680,5970,6000,6000,5970,1103
|
||||
20250331,122000,173506250,6000,6000,6000,6000,0
|
||||
20250331,121900,173506250,6000,6000,6000,6000,0
|
||||
20250331,121800,173506250,6000,6000,6000,6000,0
|
||||
20250331,121700,173506250,6000,6000,6000,6000,0
|
||||
20250331,121600,173506250,6000,6000,6000,6000,1
|
||||
20250331,121500,173500250,5990,5990,5990,5990,1
|
||||
20250331,121400,173494260,5990,5980,5990,5980,39
|
||||
20250331,121300,173260700,5990,5990,5990,5990,1
|
||||
20250331,121200,173254710,5980,5980,5980,5980,15
|
||||
20250331,121100,173165010,5990,5990,5990,5990,5
|
||||
20250331,121000,173135060,5990,5990,5990,5990,100
|
||||
20250331,120900,172536060,5990,5990,5990,5990,1
|
||||
20250331,120800,172530070,5990,5990,5990,5990,4
|
||||
20250331,120700,172506110,5990,5990,5990,5990,5
|
||||
20250331,120600,172476160,5980,5980,5980,5980,1
|
||||
20250331,120500,172470180,5990,5990,5990,5990,1
|
||||
20250331,120400,172464190,5990,5990,5990,5990,3
|
||||
20250331,120300,172446220,5990,5990,5990,5990,0
|
||||
20250331,120200,172446220,5990,5990,5990,5990,0
|
||||
20250331,120100,172446220,5990,5990,5990,5990,0
|
||||
20250331,120000,172446220,5990,5990,5990,5990,2
|
||||
20250331,115900,172434240,5990,5990,5990,5990,0
|
||||
20250331,115800,172434240,5990,5990,5990,5990,0
|
||||
20250331,115700,172434240,5990,5990,5990,5990,0
|
||||
20250331,115600,172434240,5990,5990,5990,5990,22
|
||||
20250331,115500,172302460,5980,5980,5980,5970,214
|
||||
20250331,115400,171024150,5990,5990,5990,5990,1
|
||||
20250331,115300,171018160,5980,5990,5990,5980,10
|
||||
20250331,115200,170958280,5990,5990,5990,5990,4
|
||||
20250331,115100,170934320,5990,5990,5990,5990,3
|
||||
20250331,115000,170916350,5990,5990,5990,5990,0
|
||||
20250331,114900,170916350,5990,5990,5990,5990,3
|
||||
20250331,114800,170898380,6000,6000,6000,6000,0
|
||||
20250331,114700,170898380,6000,6000,6000,6000,1
|
||||
20250331,114600,170892380,6000,5990,6000,5990,3
|
||||
20250331,114500,170874400,5990,5990,5990,5990,0
|
||||
20250331,114400,170874400,5990,5990,5990,5990,2
|
||||
20250331,114300,170862420,5990,5990,5990,5990,49
|
||||
20250331,114200,170568910,5990,6000,6000,5990,5
|
||||
20250331,114100,170538950,6000,6000,6000,6000,0
|
||||
20250331,114000,170538950,6000,5990,6000,5970,1010
|
||||
20250331,113900,164500780,5990,5990,5990,5990,0
|
||||
20250331,113800,164500780,5990,5990,5990,5990,2
|
||||
20250331,113700,164488800,6010,6010,6010,6010,0
|
||||
20250331,113600,164488800,6010,6010,6010,6010,60
|
||||
20250331,113500,164128200,6010,6010,6010,6010,0
|
||||
20250331,113400,164128200,6010,5990,6010,5990,1002
|
||||
20250331,113300,158126180,5990,5990,5990,5990,0
|
||||
20250331,113200,158126180,5990,6010,6010,5990,301
|
||||
20250331,113100,156322660,6000,6000,6000,6000,500
|
||||
20250331,113000,153322660,6010,6010,6010,6010,1
|
||||
20250331,112900,153316650,6010,6010,6010,6010,1
|
||||
20250331,112800,153310640,6010,6010,6010,6010,0
|
||||
20250331,112700,153310640,6010,6010,6010,6010,0
|
||||
20250331,112600,153310640,6010,6010,6010,6010,0
|
||||
20250331,112500,153310640,6010,6010,6010,6010,0
|
||||
20250331,112400,153310640,6010,6010,6010,6010,0
|
||||
20250331,112300,153310640,6010,6010,6010,6010,1
|
||||
20250331,112200,153304630,6030,6030,6030,6030,0
|
||||
20250331,112100,153304630,6030,6030,6030,6030,0
|
||||
20250331,112000,153304630,6030,6030,6030,6030,2
|
||||
20250331,111900,153292570,6030,6030,6030,6030,0
|
||||
20250331,111800,153292570,6030,6030,6030,6030,0
|
||||
20250331,111700,153292570,6030,6010,6030,6010,1000
|
||||
20250331,111600,147265310,6010,6010,6010,6010,1
|
||||
20250331,111500,147259300,6000,6010,6010,6000,83
|
||||
20250331,111400,146761280,6010,6010,6010,6010,200
|
||||
20250331,111300,145559280,6010,6010,6010,6010,0
|
||||
20250331,111200,145559280,6010,6010,6010,6010,30
|
||||
20250331,111100,145378980,6010,6010,6010,6010,0
|
||||
20250331,111000,145378980,6010,6010,6010,6010,51
|
||||
20250331,110900,145072470,6010,6010,6010,6010,10
|
||||
20250331,110800,145012370,6010,6010,6010,6010,91
|
||||
20250331,110700,144465460,6010,6010,6010,6010,2
|
||||
20250331,110600,144453440,6010,6010,6010,6010,0
|
||||
20250331,110500,144453440,6010,6010,6010,6010,0
|
||||
20250331,110400,144453440,6010,6010,6010,6010,0
|
||||
20250331,110300,144453440,6010,6010,6010,6010,1
|
||||
20250331,110200,144447430,6020,6020,6020,6020,0
|
||||
20250331,110100,144447430,6020,6020,6020,6020,9
|
||||
20250331,110000,144393250,6010,6010,6010,6010,100
|
||||
20250331,105900,143792250,6010,6010,6010,6010,11
|
||||
20250331,105800,143726140,6010,6010,6010,6010,0
|
||||
20250331,105700,143726140,6010,6010,6010,6010,0
|
||||
20250331,105600,143726140,6010,6010,6010,6010,0
|
||||
20250331,105500,143726140,6010,6010,6010,6010,0
|
||||
20250331,105400,143726140,6010,6010,6010,6010,0
|
||||
20250331,105300,143726140,6010,6010,6010,6010,1
|
||||
20250331,105200,143720130,6010,6010,6010,6010,15
|
||||
20250331,105100,143629980,6000,6015,6015,6000,631
|
||||
20250331,105000,139843965,6010,6010,6010,6010,0
|
||||
20250331,104900,139843965,6010,6010,6010,6010,4
|
||||
20250331,104800,139819925,6010,6010,6010,6010,0
|
||||
20250331,104700,139819925,6010,6010,6010,6010,0
|
||||
20250331,104600,139819925,6010,6010,6010,6010,1
|
||||
20250331,104500,139813915,6010,6010,6010,6010,80
|
||||
20250331,104400,139333115,6020,6020,6020,6020,0
|
||||
20250331,104300,139333115,6020,6020,6020,6020,0
|
||||
20250331,104200,139333115,6020,6020,6020,6020,1
|
||||
20250331,104100,139327095,6020,6020,6020,6020,6
|
||||
20250331,104000,139290975,6020,6020,6020,6020,74
|
||||
20250331,103900,138845495,6020,6020,6020,6020,91
|
||||
20250331,103800,138297675,6020,6020,6020,6020,0
|
||||
20250331,103700,138297675,6020,6020,6020,6020,0
|
||||
20250331,103600,138297675,6020,6020,6020,6020,3
|
||||
20250331,103500,138279615,6020,6020,6020,6020,1
|
||||
20250331,103400,138273595,6020,6020,6020,6020,100
|
||||
20250331,103300,137671595,6020,6020,6020,6020,0
|
||||
20250331,103200,137671595,6020,6020,6020,6020,7
|
||||
20250331,103100,137629455,6020,6020,6020,6020,0
|
||||
20250331,103000,137629455,6020,6000,6020,6000,4
|
||||
20250331,102900,137605395,6000,6000,6000,6000,1
|
||||
20250331,102800,137599395,6000,6030,6030,6000,210
|
||||
20250331,102700,136338835,6020,6030,6030,6020,31
|
||||
20250331,102600,136152205,6020,6020,6020,6020,318
|
||||
20250331,102500,134237845,6020,6020,6020,6020,0
|
||||
20250331,102400,134237845,6020,6020,6020,6020,0
|
||||
20250331,102300,134237845,6020,6010,6020,6000,244
|
||||
20250331,102200,132773315,6020,6020,6020,6020,0
|
||||
20250331,102100,132773315,6020,6020,6020,6020,0
|
||||
20250331,102000,132773315,6020,6020,6020,6020,1
|
||||
20250331,101900,132767295,6010,6020,6020,6010,2
|
||||
20250331,101800,132755265,6020,6020,6020,6020,0
|
||||
20250331,101700,132755265,6020,6020,6020,6020,5
|
||||
20250331,101600,132725165,6010,6010,6020,6010,15
|
||||
20250331,101500,132634895,6000,6000,6000,6000,0
|
||||
20250331,101400,132634895,6000,6010,6010,6000,933
|
||||
20250331,101300,127027935,6010,6010,6010,6010,304
|
||||
20250331,101200,125200895,6010,6010,6010,6010,2
|
||||
20250331,101100,125188875,6020,6020,6020,6020,51
|
||||
20250331,101000,124881855,6020,6020,6020,6020,207
|
||||
20250331,100900,123635715,6020,6020,6020,6020,0
|
||||
20250331,100800,123635715,6020,6020,6020,6020,0
|
||||
20250331,100700,123635715,6020,6020,6020,6020,3
|
||||
20250331,100600,123617655,6020,6010,6020,6010,20
|
||||
20250331,100500,123497445,6010,6010,6010,6010,1
|
||||
20250331,100400,123491435,6010,6010,6010,6010,20
|
||||
20250331,100300,123371235,6010,6010,6010,6010,236
|
||||
20250331,100200,121952875,6010,6010,6010,6010,51
|
||||
20250331,100100,121646365,6000,6000,6000,6000,0
|
||||
20250331,100000,121646365,6000,6000,6000,6000,0
|
||||
20250331,095900,121646365,6000,6020,6020,6000,501
|
||||
20250331,095800,118636765,6020,6020,6020,6020,51
|
||||
20250331,095700,118329745,6020,6020,6020,6020,20
|
||||
20250331,095600,118209345,6020,6020,6020,6020,0
|
||||
20250331,095500,118209345,6020,6020,6020,6020,5
|
||||
20250331,095400,118179245,6020,6020,6020,6020,0
|
||||
20250331,095300,118179245,6020,6020,6020,6020,1
|
||||
20250331,095200,118173225,6020,6020,6020,6020,0
|
||||
20250331,095100,118173225,6020,6020,6020,6020,1
|
||||
20250331,095000,118167205,6020,6020,6020,6020,0
|
||||
20250331,094900,118167205,6020,6020,6020,6020,3
|
||||
20250331,094800,118149145,6020,6020,6020,6020,1
|
||||
20250331,094700,118143125,6010,6010,6010,6010,0
|
||||
20250331,094600,118143125,6010,6010,6010,6010,124
|
||||
20250331,094500,117397885,6040,6040,6040,6040,5
|
||||
20250331,094400,117367685,6040,6040,6040,6040,0
|
||||
20250331,094300,117367685,6040,6020,6040,6020,3
|
||||
20250331,094200,117349585,6020,6030,6030,6020,44
|
||||
20250331,094100,117084695,6030,6030,6040,6030,709
|
||||
20250331,094000,112806425,6020,6020,6020,6020,568
|
||||
20250331,093900,109387065,6020,6020,6020,6020,0
|
||||
20250331,093800,109387065,6020,6020,6020,6020,0
|
||||
20250331,093700,109387065,6020,6020,6020,6020,1
|
||||
20250331,093600,109381045,6020,6000,6020,6000,723
|
||||
20250331,093500,105034775,6000,6000,6000,6000,284
|
||||
20250331,093400,103330775,5990,5990,5990,5990,1
|
||||
20250331,093300,103324785,5990,5990,5990,5990,2
|
||||
20250331,093200,103312805,5990,5990,5990,5990,82
|
||||
20250331,093100,102821625,5990,5980,5990,5980,278
|
||||
20250331,093000,101159175,5990,5990,5990,5990,1
|
||||
20250331,092900,101153185,5990,5990,5990,5990,50
|
||||
20250331,092800,100853685,5990,5990,5990,5980,167
|
||||
20250331,092700,99854355,5990,5990,5990,5990,2
|
||||
20250331,092600,99842375,5990,5980,5990,5980,900
|
||||
20250331,092500,94453355,5970,5970,5970,5970,237
|
||||
20250331,092400,93038465,5970,5970,5970,5970,85
|
||||
20250331,092300,92531015,5970,5960,5970,5960,5
|
||||
20250331,092200,92501175,5960,5970,5970,5960,1648
|
||||
20250331,092100,82663625,5970,5960,5970,5950,1117
|
||||
20250331,092000,76016055,5960,5960,5960,5960,50
|
||||
20250331,091900,75718055,5960,5960,5960,5960,11
|
||||
20250331,091800,75652495,5970,5970,5970,5970,22
|
||||
20250331,091700,75521155,5970,5970,5970,5960,57
|
||||
20250331,091600,75181175,5970,5970,5970,5970,10
|
||||
20250331,091500,75121475,5960,5970,5990,5960,607
|
||||
20250331,091400,71499125,5965,5970,5970,5965,2
|
||||
20250331,091300,71487190,5960,5980,5980,5960,1218
|
||||
20250331,091200,64217280,5980,5980,5980,5980,115
|
||||
20250331,091100,63529580,5970,5980,5980,5970,104
|
||||
20250331,091000,62908630,5970,5970,5970,5970,84
|
||||
20250331,090900,62407150,5960,5970,5970,5960,266
|
||||
20250331,090800,60819140,5980,5980,5980,5980,20
|
||||
20250331,090700,60699540,5980,5960,5980,5950,2370
|
||||
20250331,090600,46555230,5960,5970,5970,5960,210
|
||||
20250331,090500,45302620,5960,5990,6000,5950,1873
|
||||
20250331,090400,34139890,6020,6010,6020,5960,2098
|
||||
20250331,090300,21625880,6010,6030,6030,6010,3
|
||||
20250331,090200,21607820,6030,6000,6030,5980,155
|
||||
20250331,090100,20675800,6000,6030,6030,6000,1422
|
||||
20250331,090000,12143330,6030,6000,6120,6000,2019
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,18882,27931470,116124300,171778540500,0.07
|
||||
20250326,18882,27931470,115746660,171219911100,0.07
|
||||
20250325,18882,27931470,116313120,172057855200,0.07
|
||||
20250324,18882,27931470,115557840,170940596400,0.07
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,375,386,386,372,181485,68337915,00,0.00,N,5,-13,
|
||||
20250328,388,389,390,380,127403,48783593,00,0.00,N,5,-1,
|
||||
20250327,389,402,403,386,124174,48460744,00,0.00,N,2,1,
|
||||
20250326,388,388,392,385,78475,30431241,00,0.00,N,3,0,
|
||||
20250325,388,386,400,386,69306,27034740,00,0.00,N,5,-3,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,375,-13,5,6015,-6067,7,2,-2,0,177142,4291,7,67,2,0,171127,10358,0,64,4,0
|
||||
20250328,388,-1,5,14519,-14678,45,6,-6,0,123553,3691,45,47,1,0,109034,18369,0,42,7,0
|
||||
20250327,389,1,2,9830,-10056,0,4,-4,0,115902,8046,0,45,3,0,106072,18102,0,41,7,0
|
||||
20250326,388,0,3,-3866,3611,-108,-2,1,0,73541,4571,0,29,2,0,77407,960,108,30,0,0
|
||||
|
||||
|
577
000040/min/candle-20250331.csv
Normal file
577
000040/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,68241540,375,375,375,375,1516
|
||||
20250331,183400,68241540,375,375,375,375,0
|
||||
20250331,183300,68241540,375,375,375,375,0
|
||||
20250331,183200,68241540,375,375,375,375,0
|
||||
20250331,183100,68241540,375,375,375,375,0
|
||||
20250331,183000,68241540,375,375,375,375,0
|
||||
20250331,182900,68241540,375,375,375,375,0
|
||||
20250331,182800,68241540,375,375,375,375,0
|
||||
20250331,182700,68241540,375,375,375,375,0
|
||||
20250331,182600,68241540,375,375,375,375,0
|
||||
20250331,182500,68241540,375,375,375,375,0
|
||||
20250331,182400,68241540,375,375,375,375,0
|
||||
20250331,182300,68241540,375,375,375,375,0
|
||||
20250331,182200,68241540,375,375,375,375,0
|
||||
20250331,182100,68241540,375,375,375,375,0
|
||||
20250331,182000,68241540,375,375,375,375,0
|
||||
20250331,181900,68241540,375,375,375,375,0
|
||||
20250331,181800,68241540,375,375,375,375,0
|
||||
20250331,181700,68241540,375,375,375,375,0
|
||||
20250331,181600,68241540,375,375,375,375,0
|
||||
20250331,181500,68241540,375,375,375,375,0
|
||||
20250331,181400,68241540,375,375,375,375,0
|
||||
20250331,181300,68241540,375,375,375,375,0
|
||||
20250331,181200,68241540,375,375,375,375,0
|
||||
20250331,181100,68241540,375,375,375,375,0
|
||||
20250331,181000,68241540,375,375,375,375,0
|
||||
20250331,180900,68241540,375,375,375,375,0
|
||||
20250331,180800,68241540,375,375,375,375,0
|
||||
20250331,180700,68241540,375,375,375,375,0
|
||||
20250331,180600,68241540,375,375,375,375,0
|
||||
20250331,180500,68241540,375,375,375,375,1516
|
||||
20250331,180400,68241540,375,375,375,375,0
|
||||
20250331,180300,68241540,375,375,375,375,0
|
||||
20250331,180200,68241540,375,375,375,375,0
|
||||
20250331,180100,68241540,375,375,375,375,0
|
||||
20250331,180000,68241540,375,375,375,375,0
|
||||
20250331,175900,68241540,375,375,375,375,0
|
||||
20250331,175800,68241540,375,375,375,375,0
|
||||
20250331,175700,68241540,375,375,375,375,0
|
||||
20250331,175600,68241540,375,375,375,375,0
|
||||
20250331,175500,68241540,375,375,375,375,0
|
||||
20250331,175400,68241540,375,375,375,375,0
|
||||
20250331,175300,68241540,375,375,375,375,0
|
||||
20250331,175200,68241540,375,375,375,375,0
|
||||
20250331,175100,68241540,375,375,375,375,0
|
||||
20250331,175000,68241540,375,375,375,375,0
|
||||
20250331,174900,68241540,375,375,375,375,0
|
||||
20250331,174800,68241540,375,375,375,375,0
|
||||
20250331,174700,68241540,375,375,375,375,0
|
||||
20250331,174600,68241540,375,375,375,375,0
|
||||
20250331,174500,68241540,375,375,375,375,0
|
||||
20250331,174400,68241540,375,375,375,375,0
|
||||
20250331,174300,68241540,375,375,375,375,0
|
||||
20250331,174200,68241540,375,375,375,375,0
|
||||
20250331,174100,68241540,375,375,375,375,0
|
||||
20250331,174000,68241540,375,375,375,375,0
|
||||
20250331,173900,68241540,375,375,375,375,0
|
||||
20250331,173800,68241540,375,375,375,375,0
|
||||
20250331,173700,68241540,375,375,375,375,0
|
||||
20250331,173600,68241540,375,375,375,375,0
|
||||
20250331,173500,68241540,375,375,375,375,1516
|
||||
20250331,173400,68241540,375,375,375,375,0
|
||||
20250331,173300,68241540,375,375,375,375,0
|
||||
20250331,173200,68241540,375,375,375,375,0
|
||||
20250331,173100,68241540,375,375,375,375,0
|
||||
20250331,173000,68241540,375,375,375,375,0
|
||||
20250331,172900,68241540,375,375,375,375,0
|
||||
20250331,172800,68241540,375,375,375,375,0
|
||||
20250331,172700,68241540,375,375,375,375,0
|
||||
20250331,172600,68241540,375,375,375,375,0
|
||||
20250331,172500,68241540,375,375,375,375,0
|
||||
20250331,172400,68241540,375,375,375,375,0
|
||||
20250331,172300,68241540,375,375,375,375,0
|
||||
20250331,172200,68241540,375,375,375,375,0
|
||||
20250331,172100,68241540,375,375,375,375,0
|
||||
20250331,172000,68241540,375,375,375,375,0
|
||||
20250331,171900,68241540,375,375,375,375,0
|
||||
20250331,171800,68241540,375,375,375,375,0
|
||||
20250331,171700,68241540,375,375,375,375,0
|
||||
20250331,171600,68241540,375,375,375,375,0
|
||||
20250331,171500,68241540,375,375,375,375,0
|
||||
20250331,171400,68241540,375,375,375,375,0
|
||||
20250331,171300,68241540,375,375,375,375,0
|
||||
20250331,171200,68241540,375,375,375,375,0
|
||||
20250331,171100,68241540,375,375,375,375,0
|
||||
20250331,171000,68241540,375,375,375,375,0
|
||||
20250331,170900,68241540,375,375,375,375,0
|
||||
20250331,170800,68241540,375,375,375,375,0
|
||||
20250331,170700,68241540,375,375,375,375,0
|
||||
20250331,170600,68241540,375,375,375,375,0
|
||||
20250331,170500,68241540,375,375,375,375,1516
|
||||
20250331,170400,68241540,375,375,375,375,0
|
||||
20250331,170300,68241540,375,375,375,375,0
|
||||
20250331,170200,68241540,375,375,375,375,0
|
||||
20250331,170100,68241540,375,375,375,375,0
|
||||
20250331,170000,68241540,375,375,375,375,0
|
||||
20250331,165900,68241540,375,375,375,375,0
|
||||
20250331,165800,68241540,375,375,375,375,0
|
||||
20250331,165700,68241540,375,375,375,375,0
|
||||
20250331,165600,68241540,375,375,375,375,0
|
||||
20250331,165500,68241540,375,375,375,375,0
|
||||
20250331,165400,68241540,375,375,375,375,0
|
||||
20250331,165300,68241540,375,375,375,375,0
|
||||
20250331,165200,68241540,375,375,375,375,0
|
||||
20250331,165100,68241540,375,375,375,375,0
|
||||
20250331,165000,68241540,375,375,375,375,0
|
||||
20250331,164900,68241540,375,375,375,375,0
|
||||
20250331,164800,68241540,375,375,375,375,0
|
||||
20250331,164700,68241540,375,375,375,375,0
|
||||
20250331,164600,68241540,375,375,375,375,0
|
||||
20250331,164500,68241540,375,375,375,375,0
|
||||
20250331,164400,68241540,375,375,375,375,0
|
||||
20250331,164300,68241540,375,375,375,375,0
|
||||
20250331,164200,68241540,375,375,375,375,0
|
||||
20250331,164100,68241540,375,375,375,375,0
|
||||
20250331,164000,68241540,375,375,375,375,0
|
||||
20250331,163900,68241540,375,375,375,375,0
|
||||
20250331,163800,68241540,375,375,375,375,0
|
||||
20250331,163700,68241540,375,375,375,375,0
|
||||
20250331,163600,68241540,375,375,375,375,0
|
||||
20250331,163500,68241540,375,375,375,375,1516
|
||||
20250331,163400,68241540,375,375,375,375,0
|
||||
20250331,163300,68241540,375,375,375,375,0
|
||||
20250331,163200,68241540,375,375,375,375,0
|
||||
20250331,163100,68241540,375,375,375,375,0
|
||||
20250331,163000,68241540,375,375,375,375,0
|
||||
20250331,162900,68241540,375,375,375,375,0
|
||||
20250331,162800,68241540,375,375,375,375,0
|
||||
20250331,162700,68241540,375,375,375,375,0
|
||||
20250331,162600,68241540,375,375,375,375,0
|
||||
20250331,162500,68241540,375,375,375,375,0
|
||||
20250331,162400,68241540,375,375,375,375,0
|
||||
20250331,162300,68241540,375,375,375,375,0
|
||||
20250331,162200,68241540,375,375,375,375,0
|
||||
20250331,162100,68241540,375,375,375,375,0
|
||||
20250331,162000,68241540,375,375,375,375,0
|
||||
20250331,161900,68241540,375,375,375,375,0
|
||||
20250331,161800,68241540,375,375,375,375,0
|
||||
20250331,161700,68241540,375,375,375,375,0
|
||||
20250331,161600,68241540,375,375,375,375,0
|
||||
20250331,161500,68241540,375,375,375,375,0
|
||||
20250331,161400,68241540,375,375,375,375,0
|
||||
20250331,161300,68241540,375,375,375,375,0
|
||||
20250331,161200,68241540,375,375,375,375,0
|
||||
20250331,161100,68241540,375,375,375,375,0
|
||||
20250331,161000,68241540,375,375,375,375,0
|
||||
20250331,160900,68241540,375,375,375,375,0
|
||||
20250331,160800,68241540,375,375,375,375,0
|
||||
20250331,160700,68241540,375,375,375,375,0
|
||||
20250331,160600,68241540,375,375,375,375,0
|
||||
20250331,160500,68241540,375,375,375,375,1516
|
||||
20250331,160400,68241540,375,375,375,375,0
|
||||
20250331,160300,68241540,375,375,375,375,0
|
||||
20250331,160200,68241540,375,375,375,375,0
|
||||
20250331,160100,68241540,375,375,375,375,0
|
||||
20250331,160000,68241540,375,375,375,375,0
|
||||
20250331,155900,68241540,375,375,375,375,0
|
||||
20250331,155800,68241540,375,375,375,375,0
|
||||
20250331,155700,68241540,375,375,375,375,0
|
||||
20250331,155600,68241540,375,375,375,375,0
|
||||
20250331,155500,68241540,375,375,375,375,0
|
||||
20250331,155400,68241540,375,375,375,375,0
|
||||
20250331,155300,68241540,375,375,375,375,0
|
||||
20250331,155200,68241540,375,375,375,375,0
|
||||
20250331,155100,68241540,375,375,375,375,0
|
||||
20250331,155000,68241540,375,375,375,375,0
|
||||
20250331,154900,68241540,375,375,375,375,0
|
||||
20250331,154800,68241540,375,375,375,375,0
|
||||
20250331,154700,68241540,375,375,375,375,0
|
||||
20250331,154600,68241540,375,375,375,375,0
|
||||
20250331,154500,68241540,375,375,375,375,0
|
||||
20250331,154400,68241540,375,375,375,375,0
|
||||
20250331,154300,68241540,375,375,375,375,0
|
||||
20250331,154200,68241540,375,375,375,375,0
|
||||
20250331,154100,68241540,375,375,375,375,0
|
||||
20250331,154000,68241540,375,375,375,375,0
|
||||
20250331,153900,68241540,375,375,375,375,0
|
||||
20250331,153800,68241540,375,375,375,375,0
|
||||
20250331,153700,68241540,375,375,375,375,0
|
||||
20250331,153600,68241540,375,375,375,375,0
|
||||
20250331,153500,68241540,375,375,375,375,1516
|
||||
20250331,153400,68241540,375,375,375,375,0
|
||||
20250331,153300,68241540,375,375,375,375,0
|
||||
20250331,153200,68241540,375,375,375,375,0
|
||||
20250331,153100,68241540,375,375,375,375,0
|
||||
20250331,153000,68241540,375,375,375,375,1516
|
||||
20250331,152900,67673040,376,376,376,376,0
|
||||
20250331,152800,67673040,376,376,376,376,0
|
||||
20250331,152700,67673040,376,376,376,376,0
|
||||
20250331,152600,67673040,376,376,376,376,0
|
||||
20250331,152500,67673040,376,376,376,376,0
|
||||
20250331,152400,67673040,376,376,376,376,0
|
||||
20250331,152300,67673040,376,376,376,376,0
|
||||
20250331,152200,67673040,376,376,376,376,0
|
||||
20250331,152100,67673040,376,376,376,376,0
|
||||
20250331,152000,67673040,376,376,376,376,0
|
||||
20250331,151900,67673040,376,376,376,376,0
|
||||
20250331,151800,67673040,376,376,376,376,0
|
||||
20250331,151700,67673040,376,376,376,376,100
|
||||
20250331,151600,67635440,376,376,376,376,0
|
||||
20250331,151500,67635440,376,373,376,373,43
|
||||
20250331,151400,67619302,375,375,375,375,0
|
||||
20250331,151300,67619302,375,375,375,375,127
|
||||
20250331,151200,67571677,375,375,375,375,126
|
||||
20250331,151100,67524427,375,375,375,375,100
|
||||
20250331,151000,67486927,375,375,375,375,272
|
||||
20250331,150900,67384927,375,375,375,375,0
|
||||
20250331,150800,67384927,375,375,375,375,0
|
||||
20250331,150700,67384927,375,375,375,375,300
|
||||
20250331,150600,67272427,375,375,375,375,0
|
||||
20250331,150500,67272427,375,375,375,375,87
|
||||
20250331,150400,67239802,375,375,375,375,0
|
||||
20250331,150300,67239802,375,375,375,375,0
|
||||
20250331,150200,67239802,375,375,375,375,0
|
||||
20250331,150100,67239802,375,375,375,375,0
|
||||
20250331,150000,67239802,375,375,375,375,0
|
||||
20250331,145900,67239802,375,375,375,375,230
|
||||
20250331,145800,67153552,375,375,375,375,119
|
||||
20250331,145700,67108927,372,372,372,372,0
|
||||
20250331,145600,67108927,372,372,372,372,0
|
||||
20250331,145500,67108927,372,375,375,372,3629
|
||||
20250331,145400,65752976,375,375,375,375,0
|
||||
20250331,145300,65752976,375,375,375,375,100
|
||||
20250331,145200,65715476,375,375,375,375,0
|
||||
20250331,145100,65715476,375,375,375,375,0
|
||||
20250331,145000,65715476,375,375,375,375,0
|
||||
20250331,144900,65715476,375,375,375,375,3
|
||||
20250331,144800,65714351,373,373,373,373,0
|
||||
20250331,144700,65714351,373,373,373,373,5
|
||||
20250331,144600,65712486,373,373,373,373,14
|
||||
20250331,144500,65707264,375,375,375,375,0
|
||||
20250331,144400,65707264,375,375,375,375,60
|
||||
20250331,144300,65684764,373,373,373,373,1
|
||||
20250331,144200,65684391,373,373,373,373,0
|
||||
20250331,144100,65684391,373,373,373,373,0
|
||||
20250331,144000,65684391,373,373,373,373,0
|
||||
20250331,143900,65684391,373,373,373,373,0
|
||||
20250331,143800,65684391,373,373,373,373,1000
|
||||
20250331,143700,65311391,373,373,373,373,0
|
||||
20250331,143600,65311391,373,373,373,373,0
|
||||
20250331,143500,65311391,373,373,373,373,0
|
||||
20250331,143400,65311391,373,373,373,373,1141
|
||||
20250331,143300,64885798,373,373,373,373,0
|
||||
20250331,143200,64885798,373,373,373,373,0
|
||||
20250331,143100,64885798,373,373,373,373,12
|
||||
20250331,143000,64881322,372,372,372,372,0
|
||||
20250331,142900,64881322,372,372,372,372,0
|
||||
20250331,142800,64881322,372,372,372,372,0
|
||||
20250331,142700,64881322,372,372,372,372,0
|
||||
20250331,142600,64881322,372,372,372,372,0
|
||||
20250331,142500,64881322,372,373,373,372,3003
|
||||
20250331,142400,63763000,373,373,373,373,0
|
||||
20250331,142300,63763000,373,373,373,373,0
|
||||
20250331,142200,63763000,373,373,373,373,0
|
||||
20250331,142100,63763000,373,374,374,373,1000
|
||||
20250331,142000,63389999,373,373,373,373,0
|
||||
20250331,141900,63389999,373,373,373,373,314
|
||||
20250331,141800,63272877,373,374,374,373,188
|
||||
20250331,141700,63202744,375,375,375,375,3
|
||||
20250331,141600,63201619,375,375,375,375,0
|
||||
20250331,141500,63201619,375,375,375,375,1
|
||||
20250331,141400,63201244,375,375,375,375,18
|
||||
20250331,141300,63194494,375,375,375,375,537
|
||||
20250331,141200,62993119,375,375,375,375,2
|
||||
20250331,141100,62992369,375,375,375,375,1000
|
||||
20250331,141000,62617369,373,373,373,373,38
|
||||
20250331,140900,62603195,372,372,372,372,0
|
||||
20250331,140800,62603195,372,372,372,372,0
|
||||
20250331,140700,62603195,372,373,373,372,4944
|
||||
20250331,140600,60763882,373,373,373,373,0
|
||||
20250331,140500,60763882,373,373,373,373,0
|
||||
20250331,140400,60763882,373,373,373,373,3
|
||||
20250331,140300,60762763,372,373,373,372,530
|
||||
20250331,140200,60565385,375,375,375,375,0
|
||||
20250331,140100,60565385,375,375,375,375,0
|
||||
20250331,140000,60565385,375,375,375,375,100
|
||||
20250331,135900,60527885,375,375,375,375,0
|
||||
20250331,135800,60527885,375,375,375,375,0
|
||||
20250331,135700,60527885,375,375,375,375,0
|
||||
20250331,135600,60527885,375,375,375,375,0
|
||||
20250331,135500,60527885,375,376,376,375,2037
|
||||
20250331,135400,59761999,376,376,376,376,0
|
||||
20250331,135300,59761999,376,376,376,376,0
|
||||
20250331,135200,59761999,376,376,376,376,65
|
||||
20250331,135100,59737559,376,376,376,376,0
|
||||
20250331,135000,59737559,376,376,376,376,20
|
||||
20250331,134900,59730039,376,376,376,376,80
|
||||
20250331,134800,59699959,376,376,376,376,20
|
||||
20250331,134700,59692439,376,376,376,376,0
|
||||
20250331,134600,59692439,376,376,376,376,18
|
||||
20250331,134500,59685671,376,376,376,376,0
|
||||
20250331,134400,59685671,376,376,376,376,0
|
||||
20250331,134300,59685671,376,376,376,376,0
|
||||
20250331,134200,59685671,376,376,376,376,10
|
||||
20250331,134100,59681911,376,376,376,376,0
|
||||
20250331,134000,59681911,376,376,376,376,0
|
||||
20250331,133900,59681911,376,376,376,376,110
|
||||
20250331,133800,59640551,376,376,376,376,0
|
||||
20250331,133700,59640551,376,374,376,374,926
|
||||
20250331,133600,59293755,372,375,375,372,17305
|
||||
20250331,133500,52848154,377,377,377,377,2
|
||||
20250331,133400,52847400,377,377,377,377,269
|
||||
20250331,133300,52745987,376,376,376,376,377
|
||||
20250331,133200,52604235,374,374,374,374,1
|
||||
20250331,133100,52603861,377,377,377,377,328
|
||||
20250331,133000,52480205,377,377,377,377,491
|
||||
20250331,132900,52295098,377,377,377,377,415
|
||||
20250331,132800,52138643,377,377,377,377,740
|
||||
20250331,132700,51859663,377,377,377,377,379
|
||||
20250331,132600,51716780,377,377,377,377,30
|
||||
20250331,132500,51705470,372,372,372,372,0
|
||||
20250331,132400,51705470,372,372,372,372,0
|
||||
20250331,132300,51705470,372,375,376,372,12548
|
||||
20250331,132200,47020157,376,376,376,376,63
|
||||
20250331,132100,46996469,377,377,377,377,0
|
||||
20250331,132000,46996469,377,377,377,377,1
|
||||
20250331,131900,46996092,377,377,377,377,0
|
||||
20250331,131800,46996092,377,377,377,377,0
|
||||
20250331,131700,46996092,377,377,377,377,337
|
||||
20250331,131600,46869043,376,376,376,376,0
|
||||
20250331,131500,46869043,376,376,376,376,38
|
||||
20250331,131400,46854755,377,377,377,377,0
|
||||
20250331,131300,46854755,377,377,377,377,395
|
||||
20250331,131200,46705840,376,376,376,376,2
|
||||
20250331,131100,46705088,375,375,375,375,0
|
||||
20250331,131000,46705088,375,377,377,375,15760
|
||||
20250331,130900,40784943,377,377,377,377,0
|
||||
20250331,130800,40784943,377,377,377,377,0
|
||||
20250331,130700,40784943,377,377,377,377,0
|
||||
20250331,130600,40784943,377,377,377,377,1
|
||||
20250331,130500,40784566,377,377,377,377,59
|
||||
20250331,130400,40762323,378,378,378,378,0
|
||||
20250331,130300,40762323,378,378,378,378,0
|
||||
20250331,130200,40762323,378,378,378,378,0
|
||||
20250331,130100,40762323,378,378,378,378,0
|
||||
20250331,130000,40762323,378,378,378,378,0
|
||||
20250331,125900,40762323,378,378,378,378,0
|
||||
20250331,125800,40762323,378,378,378,378,0
|
||||
20250331,125700,40762323,378,378,378,378,1429
|
||||
20250331,125600,40222161,378,378,378,378,318
|
||||
20250331,125500,40101957,379,379,379,379,0
|
||||
20250331,125400,40101957,379,379,379,379,0
|
||||
20250331,125300,40101957,379,379,379,379,1584
|
||||
20250331,125200,39501621,380,380,380,380,0
|
||||
20250331,125100,39501621,380,380,380,380,0
|
||||
20250331,125000,39501621,380,380,380,380,1
|
||||
20250331,124900,39501241,379,379,379,379,0
|
||||
20250331,124800,39501241,379,379,379,379,0
|
||||
20250331,124700,39501241,379,379,379,379,0
|
||||
20250331,124600,39501241,379,379,379,379,2533
|
||||
20250331,124500,38541234,379,379,379,379,1000
|
||||
20250331,124400,38162234,379,379,379,379,0
|
||||
20250331,124300,38162234,379,379,379,379,0
|
||||
20250331,124200,38162234,379,379,379,379,0
|
||||
20250331,124100,38162234,379,379,379,379,0
|
||||
20250331,124000,38162234,379,379,379,379,100
|
||||
20250331,123900,38124334,379,379,379,379,503
|
||||
20250331,123800,37933697,379,379,379,379,0
|
||||
20250331,123700,37933697,379,379,379,379,13
|
||||
20250331,123600,37928770,379,379,379,379,31
|
||||
20250331,123500,37917021,379,379,379,379,145
|
||||
20250331,123400,37862066,379,379,379,379,0
|
||||
20250331,123300,37862066,379,379,379,379,0
|
||||
20250331,123200,37862066,379,379,379,379,0
|
||||
20250331,123100,37862066,379,379,379,379,15
|
||||
20250331,123000,37856381,379,379,379,379,15
|
||||
20250331,122900,37850696,379,379,379,379,21
|
||||
20250331,122800,37842737,379,379,379,379,72
|
||||
20250331,122700,37815449,380,380,380,380,0
|
||||
20250331,122600,37815449,380,380,380,380,0
|
||||
20250331,122500,37815449,380,380,380,380,0
|
||||
20250331,122400,37815449,380,380,380,380,0
|
||||
20250331,122300,37815449,380,380,380,380,3
|
||||
20250331,122200,37814309,379,379,379,379,0
|
||||
20250331,122100,37814309,379,379,379,379,1270
|
||||
20250331,122000,37332979,378,378,378,378,0
|
||||
20250331,121900,37332979,378,378,378,378,0
|
||||
20250331,121800,37332979,378,378,378,378,0
|
||||
20250331,121700,37332979,378,378,378,378,0
|
||||
20250331,121600,37332979,378,378,378,378,0
|
||||
20250331,121500,37332979,378,378,378,378,0
|
||||
20250331,121400,37332979,378,378,378,378,0
|
||||
20250331,121300,37332979,378,378,378,378,6
|
||||
20250331,121200,37330711,378,379,379,378,252
|
||||
20250331,121100,37235453,377,377,377,377,800
|
||||
20250331,121000,36933853,378,378,378,378,0
|
||||
20250331,120900,36933853,378,378,378,378,913
|
||||
20250331,120800,36588739,379,379,379,379,0
|
||||
20250331,120700,36588739,379,379,379,379,5
|
||||
20250331,120600,36586844,379,379,379,379,0
|
||||
20250331,120500,36586844,379,379,379,379,0
|
||||
20250331,120400,36586844,379,379,379,379,0
|
||||
20250331,120300,36586844,379,379,379,379,0
|
||||
20250331,120200,36586844,379,379,379,379,0
|
||||
20250331,120100,36586844,379,379,379,379,0
|
||||
20250331,120000,36586844,379,379,379,379,2
|
||||
20250331,115900,36586086,379,379,379,379,0
|
||||
20250331,115800,36586086,379,379,379,379,111
|
||||
20250331,115700,36544017,379,378,379,378,1445
|
||||
20250331,115600,35996538,378,378,378,378,50
|
||||
20250331,115500,35977638,378,378,378,378,5
|
||||
20250331,115400,35975748,378,378,378,378,0
|
||||
20250331,115300,35975748,378,378,378,378,737
|
||||
20250331,115200,35697162,378,378,378,378,1052
|
||||
20250331,115100,35299506,378,378,378,378,1000
|
||||
20250331,115000,34921506,379,379,379,379,0
|
||||
20250331,114900,34921506,379,379,379,379,2
|
||||
20250331,114800,34920748,379,379,379,379,0
|
||||
20250331,114700,34920748,379,379,379,379,0
|
||||
20250331,114600,34920748,379,379,379,379,0
|
||||
20250331,114500,34920748,379,379,379,379,1
|
||||
20250331,114400,34920369,379,379,379,379,0
|
||||
20250331,114300,34920369,379,379,379,379,0
|
||||
20250331,114200,34920369,379,379,379,379,12
|
||||
20250331,114100,34915821,378,378,378,378,0
|
||||
20250331,114000,34915821,378,378,378,378,0
|
||||
20250331,113900,34915821,378,378,378,378,0
|
||||
20250331,113800,34915821,378,378,378,378,5100
|
||||
20250331,113700,32988021,378,378,378,378,0
|
||||
20250331,113600,32988021,378,378,378,378,0
|
||||
20250331,113500,32988021,378,378,378,378,4406
|
||||
20250331,113400,31322553,379,379,379,379,1
|
||||
20250331,113300,31322174,378,378,378,378,0
|
||||
20250331,113200,31322174,378,378,378,378,0
|
||||
20250331,113100,31322174,378,378,378,378,456
|
||||
20250331,113000,31149806,378,378,378,378,0
|
||||
20250331,112900,31149806,378,378,378,378,0
|
||||
20250331,112800,31149806,378,378,378,378,200
|
||||
20250331,112700,31074206,377,377,377,377,2500
|
||||
20250331,112600,30131706,379,379,379,379,0
|
||||
20250331,112500,30131706,379,379,379,379,0
|
||||
20250331,112400,30131706,379,379,379,379,0
|
||||
20250331,112300,30131706,379,379,379,379,0
|
||||
20250331,112200,30131706,379,379,379,379,0
|
||||
20250331,112100,30131706,379,379,379,379,400
|
||||
20250331,112000,29980106,376,378,378,376,1221
|
||||
20250331,111900,29519882,378,378,378,378,3
|
||||
20250331,111800,29518748,378,378,378,378,0
|
||||
20250331,111700,29518748,378,378,378,378,42
|
||||
20250331,111600,29502872,379,379,379,379,139
|
||||
20250331,111500,29450191,379,379,379,379,0
|
||||
20250331,111400,29450191,379,379,379,379,92
|
||||
20250331,111300,29415323,379,379,379,378,3629
|
||||
20250331,111200,28043221,379,379,379,379,10
|
||||
20250331,111100,28039431,378,378,378,378,867
|
||||
20250331,111000,27711705,378,378,378,378,0
|
||||
20250331,110900,27711705,378,378,378,378,0
|
||||
20250331,110800,27711705,378,378,378,378,95
|
||||
20250331,110700,27675795,379,379,379,379,933
|
||||
20250331,110600,27322188,380,380,380,380,3
|
||||
20250331,110500,27321048,381,381,381,381,89
|
||||
20250331,110400,27287139,381,381,381,381,9
|
||||
20250331,110300,27283710,379,379,379,379,145
|
||||
20250331,110200,27228755,379,379,379,379,15
|
||||
20250331,110100,27223070,379,379,379,379,0
|
||||
20250331,110000,27223070,379,379,379,379,66
|
||||
20250331,105900,27198056,378,378,378,378,131
|
||||
20250331,105800,27148538,379,379,379,379,743
|
||||
20250331,105700,26866941,379,379,379,379,0
|
||||
20250331,105600,26866941,379,379,379,379,30
|
||||
20250331,105500,26855571,379,379,379,379,0
|
||||
20250331,105400,26855571,379,379,379,379,2001
|
||||
20250331,105300,26097192,379,379,379,379,0
|
||||
20250331,105200,26097192,379,379,379,379,0
|
||||
20250331,105100,26097192,379,379,379,379,0
|
||||
20250331,105000,26097192,379,379,379,379,0
|
||||
20250331,104900,26097192,379,379,379,379,130
|
||||
20250331,104800,26047922,381,381,381,381,27
|
||||
20250331,104700,26037635,379,379,379,379,1160
|
||||
20250331,104600,25597995,381,381,381,381,1
|
||||
20250331,104500,25597614,379,379,379,379,0
|
||||
20250331,104400,25597614,379,379,379,379,0
|
||||
20250331,104300,25597614,379,379,379,379,0
|
||||
20250331,104200,25597614,379,379,379,379,0
|
||||
20250331,104100,25597614,379,379,379,379,0
|
||||
20250331,104000,25597614,379,379,379,379,0
|
||||
20250331,103900,25597614,379,381,381,379,206
|
||||
20250331,103800,25519528,381,381,381,381,4
|
||||
20250331,103700,25518004,381,381,381,381,0
|
||||
20250331,103600,25518004,381,381,381,381,0
|
||||
20250331,103500,25518004,381,381,381,381,16
|
||||
20250331,103400,25511908,381,381,381,381,6
|
||||
20250331,103300,25509622,376,376,376,376,0
|
||||
20250331,103200,25509622,376,376,376,376,0
|
||||
20250331,103100,25509622,376,380,380,376,22010
|
||||
20250331,103000,17225498,381,381,381,381,0
|
||||
20250331,102900,17225498,381,381,381,381,0
|
||||
20250331,102800,17225498,381,381,381,381,0
|
||||
20250331,102700,17225498,381,381,381,381,0
|
||||
20250331,102600,17225498,381,381,381,381,52
|
||||
20250331,102500,17205686,381,381,381,381,11
|
||||
20250331,102400,17201495,381,381,381,381,0
|
||||
20250331,102300,17201495,381,381,381,381,5
|
||||
20250331,102200,17199590,381,381,381,381,0
|
||||
20250331,102100,17199590,381,381,381,381,0
|
||||
20250331,102000,17199590,381,381,381,381,0
|
||||
20250331,101900,17199590,381,381,381,381,0
|
||||
20250331,101800,17199590,381,381,381,381,1
|
||||
20250331,101700,17199209,381,381,381,381,0
|
||||
20250331,101600,17199209,381,381,381,381,1
|
||||
20250331,101500,17198828,381,381,381,381,0
|
||||
20250331,101400,17198828,381,381,381,381,13
|
||||
20250331,101300,17193875,380,380,380,380,37
|
||||
20250331,101200,17179815,379,379,379,379,0
|
||||
20250331,101100,17179815,379,379,379,379,226
|
||||
20250331,101000,17094161,379,379,379,379,900
|
||||
20250331,100900,16753061,379,380,380,378,1642
|
||||
20250331,100800,16131513,381,381,381,381,0
|
||||
20250331,100700,16131513,381,381,381,381,0
|
||||
20250331,100600,16131513,381,381,381,381,0
|
||||
20250331,100500,16131513,381,381,381,380,55
|
||||
20250331,100400,16110607,381,381,381,381,0
|
||||
20250331,100300,16110607,381,381,381,381,0
|
||||
20250331,100200,16110607,381,381,381,381,0
|
||||
20250331,100100,16110607,381,381,381,381,33
|
||||
20250331,100000,16098034,382,382,382,382,0
|
||||
20250331,095900,16098034,382,382,382,382,500
|
||||
20250331,095800,15907034,382,382,382,382,0
|
||||
20250331,095700,15907034,382,382,382,382,215
|
||||
20250331,095600,15824904,382,382,382,382,0
|
||||
20250331,095500,15824904,382,382,382,382,0
|
||||
20250331,095400,15824904,382,382,382,382,0
|
||||
20250331,095300,15824904,382,382,382,382,1
|
||||
20250331,095200,15824522,383,383,383,383,0
|
||||
20250331,095100,15824522,383,379,383,379,1782
|
||||
20250331,095000,15149140,379,379,379,379,237
|
||||
20250331,094900,15059317,379,378,379,378,2011
|
||||
20250331,094800,14297159,379,378,379,378,70
|
||||
20250331,094700,14270669,379,379,379,379,0
|
||||
20250331,094600,14270669,379,379,379,379,0
|
||||
20250331,094500,14270669,379,379,379,379,117
|
||||
20250331,094400,14226326,379,379,379,379,1001
|
||||
20250331,094300,13846947,379,379,379,379,5305
|
||||
20250331,094200,11836352,379,379,379,379,1025
|
||||
20250331,094100,11447877,379,379,379,379,113
|
||||
20250331,094000,11405050,379,379,379,379,155
|
||||
20250331,093900,11346305,378,379,379,378,582
|
||||
20250331,093800,11125851,379,379,379,379,162
|
||||
20250331,093700,11064453,379,379,379,379,0
|
||||
20250331,093600,11064453,379,379,379,379,4000
|
||||
20250331,093500,9548453,379,379,379,379,1
|
||||
20250331,093400,9548074,378,378,378,378,0
|
||||
20250331,093300,9548074,378,379,379,378,17
|
||||
20250331,093200,9541632,379,379,379,379,18
|
||||
20250331,093100,9534810,379,378,379,378,51
|
||||
20250331,093000,9515531,377,377,377,377,101
|
||||
20250331,092900,9477454,379,379,379,379,0
|
||||
20250331,092800,9477454,379,379,379,379,1
|
||||
20250331,092700,9477075,376,376,376,376,0
|
||||
20250331,092600,9477075,376,376,376,376,0
|
||||
20250331,092500,9477075,376,376,376,376,0
|
||||
20250331,092400,9477075,376,377,377,376,614
|
||||
20250331,092300,9245811,376,378,378,376,3082
|
||||
20250331,092200,8083983,378,378,378,378,0
|
||||
20250331,092100,8083983,378,379,379,378,4344
|
||||
20250331,092000,6438118,378,378,378,378,0
|
||||
20250331,091900,6438118,378,378,378,378,0
|
||||
20250331,091800,6438118,378,378,378,378,314
|
||||
20250331,091700,6319426,379,379,379,379,0
|
||||
20250331,091600,6319426,379,379,379,379,1000
|
||||
20250331,091500,5940426,378,378,378,378,919
|
||||
20250331,091400,5593044,378,378,378,378,131
|
||||
20250331,091300,5543526,377,379,379,377,403
|
||||
20250331,091200,5390897,379,382,382,379,3000
|
||||
20250331,091100,4248179,381,381,381,381,0
|
||||
20250331,091000,4248179,381,381,381,379,7788
|
||||
20250331,090900,1289574,384,384,384,384,0
|
||||
20250331,090800,1289574,384,384,384,384,0
|
||||
20250331,090700,1289574,384,384,384,384,1001
|
||||
20250331,090600,905190,380,380,380,380,623
|
||||
20250331,090500,668450,381,383,383,381,422
|
||||
20250331,090400,507216,383,383,383,383,157
|
||||
20250331,090300,447085,384,383,384,383,206
|
||||
20250331,090200,368186,384,384,384,384,676
|
||||
20250331,090100,108602,385,385,385,385,250
|
||||
20250331,090000,12352,386,386,386,386,32
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,0,60132868,0,23391685652,0.00
|
||||
20250326,0,60132868,0,23331552784,0.00
|
||||
20250325,0,60132868,0,23331552784,0.00
|
||||
20250324,0,60132868,0,23511951388,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,6510,6480,6520,6450,3132,20354220,00,0.00,N,2,60,
|
||||
20250328,6450,6610,6610,6360,3606,23275280,00,0.00,N,5,-120,
|
||||
20250327,6570,6480,6590,6430,5633,36825000,00,0.00,N,2,100,
|
||||
20250326,6470,6480,6550,6460,2415,15629340,00,0.00,N,5,-10,
|
||||
20250325,6480,6440,6530,6400,2417,15676180,00,0.00,N,2,50,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,6510,60,2,-164,-9,173,-1,0,1,2900,9,223,19,0,1,3064,18,50,20,0,0
|
||||
20250328,6450,-120,5,-113,-12,125,-1,0,1,2616,77,913,17,0,6,2729,89,788,18,1,5
|
||||
20250327,6570,100,2,-2762,31,1231,-18,0,8,1444,91,2598,9,1,17,4206,60,1367,27,0,9
|
||||
20250326,6470,-10,5,-1563,-7,870,-10,0,6,754,0,961,5,0,6,2317,7,91,15,0,1
|
||||
|
||||
|
577
000050/min/candle-20250331.csv
Normal file
577
000050/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,18596520,6510,6510,6510,6510,173
|
||||
20250331,183400,18596520,6510,6510,6510,6510,0
|
||||
20250331,183300,18596520,6510,6510,6510,6510,0
|
||||
20250331,183200,18596520,6510,6510,6510,6510,0
|
||||
20250331,183100,18596520,6510,6510,6510,6510,0
|
||||
20250331,183000,18596520,6510,6510,6510,6510,0
|
||||
20250331,182900,18596520,6510,6510,6510,6510,0
|
||||
20250331,182800,18596520,6510,6510,6510,6510,0
|
||||
20250331,182700,18596520,6510,6510,6510,6510,0
|
||||
20250331,182600,18596520,6510,6510,6510,6510,0
|
||||
20250331,182500,18596520,6510,6510,6510,6510,0
|
||||
20250331,182400,18596520,6510,6510,6510,6510,0
|
||||
20250331,182300,18596520,6510,6510,6510,6510,0
|
||||
20250331,182200,18596520,6510,6510,6510,6510,0
|
||||
20250331,182100,18596520,6510,6510,6510,6510,0
|
||||
20250331,182000,18596520,6510,6510,6510,6510,0
|
||||
20250331,181900,18596520,6510,6510,6510,6510,0
|
||||
20250331,181800,18596520,6510,6510,6510,6510,0
|
||||
20250331,181700,18596520,6510,6510,6510,6510,0
|
||||
20250331,181600,18596520,6510,6510,6510,6510,0
|
||||
20250331,181500,18596520,6510,6510,6510,6510,0
|
||||
20250331,181400,18596520,6510,6510,6510,6510,0
|
||||
20250331,181300,18596520,6510,6510,6510,6510,0
|
||||
20250331,181200,18596520,6510,6510,6510,6510,0
|
||||
20250331,181100,18596520,6510,6510,6510,6510,0
|
||||
20250331,181000,18596520,6510,6510,6510,6510,0
|
||||
20250331,180900,18596520,6510,6510,6510,6510,0
|
||||
20250331,180800,18596520,6510,6510,6510,6510,0
|
||||
20250331,180700,18596520,6510,6510,6510,6510,0
|
||||
20250331,180600,18596520,6510,6510,6510,6510,0
|
||||
20250331,180500,18596520,6510,6510,6510,6510,173
|
||||
20250331,180400,18596520,6510,6510,6510,6510,0
|
||||
20250331,180300,18596520,6510,6510,6510,6510,0
|
||||
20250331,180200,18596520,6510,6510,6510,6510,0
|
||||
20250331,180100,18596520,6510,6510,6510,6510,0
|
||||
20250331,180000,18596520,6510,6510,6510,6510,0
|
||||
20250331,175900,18596520,6510,6510,6510,6510,0
|
||||
20250331,175800,18596520,6510,6510,6510,6510,0
|
||||
20250331,175700,18596520,6510,6510,6510,6510,0
|
||||
20250331,175600,18596520,6510,6510,6510,6510,0
|
||||
20250331,175500,18596520,6510,6510,6510,6510,0
|
||||
20250331,175400,18596520,6510,6510,6510,6510,0
|
||||
20250331,175300,18596520,6510,6510,6510,6510,0
|
||||
20250331,175200,18596520,6510,6510,6510,6510,0
|
||||
20250331,175100,18596520,6510,6510,6510,6510,0
|
||||
20250331,175000,18596520,6510,6510,6510,6510,0
|
||||
20250331,174900,18596520,6510,6510,6510,6510,0
|
||||
20250331,174800,18596520,6510,6510,6510,6510,0
|
||||
20250331,174700,18596520,6510,6510,6510,6510,0
|
||||
20250331,174600,18596520,6510,6510,6510,6510,0
|
||||
20250331,174500,18596520,6510,6510,6510,6510,0
|
||||
20250331,174400,18596520,6510,6510,6510,6510,0
|
||||
20250331,174300,18596520,6510,6510,6510,6510,0
|
||||
20250331,174200,18596520,6510,6510,6510,6510,0
|
||||
20250331,174100,18596520,6510,6510,6510,6510,0
|
||||
20250331,174000,18596520,6510,6510,6510,6510,0
|
||||
20250331,173900,18596520,6510,6510,6510,6510,0
|
||||
20250331,173800,18596520,6510,6510,6510,6510,0
|
||||
20250331,173700,18596520,6510,6510,6510,6510,0
|
||||
20250331,173600,18596520,6510,6510,6510,6510,0
|
||||
20250331,173500,18596520,6510,6510,6510,6510,173
|
||||
20250331,173400,18596520,6510,6510,6510,6510,0
|
||||
20250331,173300,18596520,6510,6510,6510,6510,0
|
||||
20250331,173200,18596520,6510,6510,6510,6510,0
|
||||
20250331,173100,18596520,6510,6510,6510,6510,0
|
||||
20250331,173000,18596520,6510,6510,6510,6510,0
|
||||
20250331,172900,18596520,6510,6510,6510,6510,0
|
||||
20250331,172800,18596520,6510,6510,6510,6510,0
|
||||
20250331,172700,18596520,6510,6510,6510,6510,0
|
||||
20250331,172600,18596520,6510,6510,6510,6510,0
|
||||
20250331,172500,18596520,6510,6510,6510,6510,0
|
||||
20250331,172400,18596520,6510,6510,6510,6510,0
|
||||
20250331,172300,18596520,6510,6510,6510,6510,0
|
||||
20250331,172200,18596520,6510,6510,6510,6510,0
|
||||
20250331,172100,18596520,6510,6510,6510,6510,0
|
||||
20250331,172000,18596520,6510,6510,6510,6510,0
|
||||
20250331,171900,18596520,6510,6510,6510,6510,0
|
||||
20250331,171800,18596520,6510,6510,6510,6510,0
|
||||
20250331,171700,18596520,6510,6510,6510,6510,0
|
||||
20250331,171600,18596520,6510,6510,6510,6510,0
|
||||
20250331,171500,18596520,6510,6510,6510,6510,0
|
||||
20250331,171400,18596520,6510,6510,6510,6510,0
|
||||
20250331,171300,18596520,6510,6510,6510,6510,0
|
||||
20250331,171200,18596520,6510,6510,6510,6510,0
|
||||
20250331,171100,18596520,6510,6510,6510,6510,0
|
||||
20250331,171000,18596520,6510,6510,6510,6510,0
|
||||
20250331,170900,18596520,6510,6510,6510,6510,0
|
||||
20250331,170800,18596520,6510,6510,6510,6510,0
|
||||
20250331,170700,18596520,6510,6510,6510,6510,0
|
||||
20250331,170600,18596520,6510,6510,6510,6510,0
|
||||
20250331,170500,18596520,6510,6510,6510,6510,173
|
||||
20250331,170400,18596520,6510,6510,6510,6510,0
|
||||
20250331,170300,18596520,6510,6510,6510,6510,0
|
||||
20250331,170200,18596520,6510,6510,6510,6510,0
|
||||
20250331,170100,18596520,6510,6510,6510,6510,0
|
||||
20250331,170000,18596520,6510,6510,6510,6510,0
|
||||
20250331,165900,18596520,6510,6510,6510,6510,0
|
||||
20250331,165800,18596520,6510,6510,6510,6510,0
|
||||
20250331,165700,18596520,6510,6510,6510,6510,0
|
||||
20250331,165600,18596520,6510,6510,6510,6510,0
|
||||
20250331,165500,18596520,6510,6510,6510,6510,0
|
||||
20250331,165400,18596520,6510,6510,6510,6510,0
|
||||
20250331,165300,18596520,6510,6510,6510,6510,0
|
||||
20250331,165200,18596520,6510,6510,6510,6510,0
|
||||
20250331,165100,18596520,6510,6510,6510,6510,0
|
||||
20250331,165000,18596520,6510,6510,6510,6510,0
|
||||
20250331,164900,18596520,6510,6510,6510,6510,0
|
||||
20250331,164800,18596520,6510,6510,6510,6510,0
|
||||
20250331,164700,18596520,6510,6510,6510,6510,0
|
||||
20250331,164600,18596520,6510,6510,6510,6510,0
|
||||
20250331,164500,18596520,6510,6510,6510,6510,0
|
||||
20250331,164400,18596520,6510,6510,6510,6510,0
|
||||
20250331,164300,18596520,6510,6510,6510,6510,0
|
||||
20250331,164200,18596520,6510,6510,6510,6510,0
|
||||
20250331,164100,18596520,6510,6510,6510,6510,0
|
||||
20250331,164000,18596520,6510,6510,6510,6510,0
|
||||
20250331,163900,18596520,6510,6510,6510,6510,0
|
||||
20250331,163800,18596520,6510,6510,6510,6510,0
|
||||
20250331,163700,18596520,6510,6510,6510,6510,0
|
||||
20250331,163600,18596520,6510,6510,6510,6510,0
|
||||
20250331,163500,18596520,6510,6510,6510,6510,173
|
||||
20250331,163400,18596520,6510,6510,6510,6510,0
|
||||
20250331,163300,18596520,6510,6510,6510,6510,0
|
||||
20250331,163200,18596520,6510,6510,6510,6510,0
|
||||
20250331,163100,18596520,6510,6510,6510,6510,0
|
||||
20250331,163000,18596520,6510,6510,6510,6510,0
|
||||
20250331,162900,18596520,6510,6510,6510,6510,0
|
||||
20250331,162800,18596520,6510,6510,6510,6510,0
|
||||
20250331,162700,18596520,6510,6510,6510,6510,0
|
||||
20250331,162600,18596520,6510,6510,6510,6510,0
|
||||
20250331,162500,18596520,6510,6510,6510,6510,0
|
||||
20250331,162400,18596520,6510,6510,6510,6510,0
|
||||
20250331,162300,18596520,6510,6510,6510,6510,0
|
||||
20250331,162200,18596520,6510,6510,6510,6510,0
|
||||
20250331,162100,18596520,6510,6510,6510,6510,0
|
||||
20250331,162000,18596520,6510,6510,6510,6510,0
|
||||
20250331,161900,18596520,6510,6510,6510,6510,0
|
||||
20250331,161800,18596520,6510,6510,6510,6510,0
|
||||
20250331,161700,18596520,6510,6510,6510,6510,0
|
||||
20250331,161600,18596520,6510,6510,6510,6510,0
|
||||
20250331,161500,18596520,6510,6510,6510,6510,0
|
||||
20250331,161400,18596520,6510,6510,6510,6510,0
|
||||
20250331,161300,18596520,6510,6510,6510,6510,0
|
||||
20250331,161200,18596520,6510,6510,6510,6510,0
|
||||
20250331,161100,18596520,6510,6510,6510,6510,0
|
||||
20250331,161000,18596520,6510,6510,6510,6510,0
|
||||
20250331,160900,18596520,6510,6510,6510,6510,0
|
||||
20250331,160800,18596520,6510,6510,6510,6510,0
|
||||
20250331,160700,18596520,6510,6510,6510,6510,0
|
||||
20250331,160600,18596520,6510,6510,6510,6510,0
|
||||
20250331,160500,18596520,6510,6510,6510,6510,173
|
||||
20250331,160400,18596520,6510,6510,6510,6510,0
|
||||
20250331,160300,18596520,6510,6510,6510,6510,0
|
||||
20250331,160200,18596520,6510,6510,6510,6510,0
|
||||
20250331,160100,18596520,6510,6510,6510,6510,0
|
||||
20250331,160000,18596520,6510,6510,6510,6510,0
|
||||
20250331,155900,18596520,6510,6510,6510,6510,0
|
||||
20250331,155800,18596520,6510,6510,6510,6510,0
|
||||
20250331,155700,18596520,6510,6510,6510,6510,0
|
||||
20250331,155600,18596520,6510,6510,6510,6510,0
|
||||
20250331,155500,18596520,6510,6510,6510,6510,0
|
||||
20250331,155400,18596520,6510,6510,6510,6510,0
|
||||
20250331,155300,18596520,6510,6510,6510,6510,0
|
||||
20250331,155200,18596520,6510,6510,6510,6510,0
|
||||
20250331,155100,18596520,6510,6510,6510,6510,0
|
||||
20250331,155000,18596520,6510,6510,6510,6510,0
|
||||
20250331,154900,18596520,6510,6510,6510,6510,0
|
||||
20250331,154800,18596520,6510,6510,6510,6510,0
|
||||
20250331,154700,18596520,6510,6510,6510,6510,0
|
||||
20250331,154600,18596520,6510,6510,6510,6510,0
|
||||
20250331,154500,18596520,6510,6510,6510,6510,0
|
||||
20250331,154400,18596520,6510,6510,6510,6510,0
|
||||
20250331,154300,18596520,6510,6510,6510,6510,0
|
||||
20250331,154200,18596520,6510,6510,6510,6510,0
|
||||
20250331,154100,18596520,6510,6510,6510,6510,0
|
||||
20250331,154000,18596520,6510,6510,6510,6510,0
|
||||
20250331,153900,18596520,6510,6510,6510,6510,0
|
||||
20250331,153800,18596520,6510,6510,6510,6510,0
|
||||
20250331,153700,18596520,6510,6510,6510,6510,0
|
||||
20250331,153600,18596520,6510,6510,6510,6510,0
|
||||
20250331,153500,18596520,6510,6510,6510,6510,173
|
||||
20250331,153400,18596520,6510,6510,6510,6510,0
|
||||
20250331,153300,18596520,6510,6510,6510,6510,0
|
||||
20250331,153200,18596520,6510,6510,6510,6510,0
|
||||
20250331,153100,18596520,6510,6510,6510,6510,0
|
||||
20250331,153000,18596520,6510,6510,6510,6510,173
|
||||
20250331,152900,17470290,6510,6510,6510,6510,0
|
||||
20250331,152800,17470290,6510,6510,6510,6510,0
|
||||
20250331,152700,17470290,6510,6510,6510,6510,0
|
||||
20250331,152600,17470290,6510,6510,6510,6510,0
|
||||
20250331,152500,17470290,6510,6510,6510,6510,0
|
||||
20250331,152400,17470290,6510,6510,6510,6510,0
|
||||
20250331,152300,17470290,6510,6510,6510,6510,0
|
||||
20250331,152200,17470290,6510,6510,6510,6510,0
|
||||
20250331,152100,17470290,6510,6510,6510,6510,0
|
||||
20250331,152000,17470290,6510,6510,6510,6510,0
|
||||
20250331,151900,17470290,6510,6510,6510,6510,0
|
||||
20250331,151800,17470290,6510,6510,6510,6510,0
|
||||
20250331,151700,17470290,6510,6510,6510,6510,2
|
||||
20250331,151600,17457270,6510,6510,6510,6510,0
|
||||
20250331,151500,17457270,6510,6510,6510,6510,0
|
||||
20250331,151400,17457270,6510,6510,6510,6510,0
|
||||
20250331,151300,17457270,6510,6510,6510,6510,0
|
||||
20250331,151200,17457270,6510,6510,6510,6510,0
|
||||
20250331,151100,17457270,6510,6510,6510,6510,0
|
||||
20250331,151000,17457270,6510,6510,6510,6510,0
|
||||
20250331,150900,17457270,6510,6510,6510,6510,0
|
||||
20250331,150800,17457270,6510,6510,6510,6510,0
|
||||
20250331,150700,17457270,6510,6510,6510,6510,0
|
||||
20250331,150600,17457270,6510,6510,6510,6510,0
|
||||
20250331,150500,17457270,6510,6510,6510,6510,0
|
||||
20250331,150400,17457270,6510,6510,6510,6510,0
|
||||
20250331,150300,17457270,6510,6510,6510,6510,0
|
||||
20250331,150200,17457270,6510,6510,6510,6510,0
|
||||
20250331,150100,17457270,6510,6510,6510,6510,0
|
||||
20250331,150000,17457270,6510,6510,6510,6510,0
|
||||
20250331,145900,17457270,6510,6510,6510,6510,0
|
||||
20250331,145800,17457270,6510,6510,6510,6510,0
|
||||
20250331,145700,17457270,6510,6510,6510,6510,0
|
||||
20250331,145600,17457270,6510,6510,6510,6510,0
|
||||
20250331,145500,17457270,6510,6510,6510,6510,0
|
||||
20250331,145400,17457270,6510,6510,6510,6510,0
|
||||
20250331,145300,17457270,6510,6510,6510,6510,0
|
||||
20250331,145200,17457270,6510,6510,6510,6510,0
|
||||
20250331,145100,17457270,6510,6510,6510,6510,0
|
||||
20250331,145000,17457270,6510,6510,6510,6510,0
|
||||
20250331,144900,17457270,6510,6510,6510,6510,0
|
||||
20250331,144800,17457270,6510,6510,6510,6510,0
|
||||
20250331,144700,17457270,6510,6510,6510,6510,0
|
||||
20250331,144600,17457270,6510,6510,6510,6510,0
|
||||
20250331,144500,17457270,6510,6510,6510,6510,0
|
||||
20250331,144400,17457270,6510,6510,6510,6510,0
|
||||
20250331,144300,17457270,6510,6510,6510,6510,0
|
||||
20250331,144200,17457270,6510,6510,6510,6510,0
|
||||
20250331,144100,17457270,6510,6510,6510,6510,0
|
||||
20250331,144000,17457270,6510,6510,6510,6510,4
|
||||
20250331,143900,17431230,6510,6510,6510,6510,0
|
||||
20250331,143800,17431230,6510,6510,6510,6510,0
|
||||
20250331,143700,17431230,6510,6510,6510,6510,0
|
||||
20250331,143600,17431230,6510,6510,6510,6510,0
|
||||
20250331,143500,17431230,6510,6510,6510,6510,0
|
||||
20250331,143400,17431230,6510,6510,6510,6510,0
|
||||
20250331,143300,17431230,6510,6510,6510,6510,0
|
||||
20250331,143200,17431230,6510,6510,6510,6510,0
|
||||
20250331,143100,17431230,6510,6510,6510,6510,0
|
||||
20250331,143000,17431230,6510,6510,6510,6510,0
|
||||
20250331,142900,17431230,6510,6510,6510,6510,0
|
||||
20250331,142800,17431230,6510,6510,6510,6510,0
|
||||
20250331,142700,17431230,6510,6510,6510,6510,0
|
||||
20250331,142600,17431230,6510,6510,6510,6510,0
|
||||
20250331,142500,17431230,6510,6510,6510,6510,0
|
||||
20250331,142400,17431230,6510,6510,6510,6510,0
|
||||
20250331,142300,17431230,6510,6510,6510,6510,0
|
||||
20250331,142200,17431230,6510,6510,6510,6510,0
|
||||
20250331,142100,17431230,6510,6510,6510,6510,0
|
||||
20250331,142000,17431230,6510,6510,6510,6510,22
|
||||
20250331,141900,17288010,6510,6510,6510,6510,0
|
||||
20250331,141800,17288010,6510,6510,6510,6510,0
|
||||
20250331,141700,17288010,6510,6510,6510,6510,0
|
||||
20250331,141600,17288010,6510,6510,6510,6510,0
|
||||
20250331,141500,17288010,6510,6510,6510,6510,0
|
||||
20250331,141400,17288010,6510,6510,6510,6510,0
|
||||
20250331,141300,17288010,6510,6510,6510,6510,0
|
||||
20250331,141200,17288010,6510,6510,6510,6510,0
|
||||
20250331,141100,17288010,6510,6510,6510,6510,0
|
||||
20250331,141000,17288010,6510,6510,6510,6510,0
|
||||
20250331,140900,17288010,6510,6510,6510,6510,0
|
||||
20250331,140800,17288010,6510,6510,6510,6510,0
|
||||
20250331,140700,17288010,6510,6510,6510,6510,0
|
||||
20250331,140600,17288010,6510,6510,6510,6510,0
|
||||
20250331,140500,17288010,6510,6510,6510,6510,0
|
||||
20250331,140400,17288010,6510,6510,6510,6510,0
|
||||
20250331,140300,17288010,6510,6510,6510,6510,0
|
||||
20250331,140200,17288010,6510,6510,6510,6510,0
|
||||
20250331,140100,17288010,6510,6510,6510,6510,1
|
||||
20250331,140000,17281500,6510,6510,6510,6510,0
|
||||
20250331,135900,17281500,6510,6510,6510,6510,0
|
||||
20250331,135800,17281500,6510,6510,6510,6510,0
|
||||
20250331,135700,17281500,6510,6510,6510,6510,0
|
||||
20250331,135600,17281500,6510,6510,6510,6510,0
|
||||
20250331,135500,17281500,6510,6510,6510,6510,0
|
||||
20250331,135400,17281500,6510,6510,6510,6510,0
|
||||
20250331,135300,17281500,6510,6510,6510,6510,0
|
||||
20250331,135200,17281500,6510,6510,6510,6510,0
|
||||
20250331,135100,17281500,6510,6510,6510,6510,0
|
||||
20250331,135000,17281500,6510,6510,6510,6510,0
|
||||
20250331,134900,17281500,6510,6510,6510,6510,0
|
||||
20250331,134800,17281500,6510,6510,6510,6510,0
|
||||
20250331,134700,17281500,6510,6510,6510,6510,0
|
||||
20250331,134600,17281500,6510,6510,6510,6510,0
|
||||
20250331,134500,17281500,6510,6510,6510,6510,0
|
||||
20250331,134400,17281500,6510,6510,6510,6510,0
|
||||
20250331,134300,17281500,6510,6510,6510,6510,0
|
||||
20250331,134200,17281500,6510,6510,6510,6510,0
|
||||
20250331,134100,17281500,6510,6510,6510,6510,0
|
||||
20250331,134000,17281500,6510,6510,6510,6510,0
|
||||
20250331,133900,17281500,6510,6510,6510,6510,0
|
||||
20250331,133800,17281500,6510,6510,6510,6510,0
|
||||
20250331,133700,17281500,6510,6510,6510,6510,0
|
||||
20250331,133600,17281500,6510,6510,6510,6510,0
|
||||
20250331,133500,17281500,6510,6510,6510,6510,0
|
||||
20250331,133400,17281500,6510,6510,6510,6510,0
|
||||
20250331,133300,17281500,6510,6510,6510,6510,0
|
||||
20250331,133200,17281500,6510,6510,6510,6510,0
|
||||
20250331,133100,17281500,6510,6510,6510,6510,20
|
||||
20250331,133000,17151300,6510,6510,6510,6510,0
|
||||
20250331,132900,17151300,6510,6510,6510,6510,0
|
||||
20250331,132800,17151300,6510,6510,6510,6510,0
|
||||
20250331,132700,17151300,6510,6510,6510,6510,0
|
||||
20250331,132600,17151300,6510,6510,6510,6510,0
|
||||
20250331,132500,17151300,6510,6510,6510,6510,0
|
||||
20250331,132400,17151300,6510,6510,6510,6510,0
|
||||
20250331,132300,17151300,6510,6510,6510,6510,0
|
||||
20250331,132200,17151300,6510,6510,6510,6510,0
|
||||
20250331,132100,17151300,6510,6510,6510,6510,0
|
||||
20250331,132000,17151300,6510,6510,6510,6510,0
|
||||
20250331,131900,17151300,6510,6510,6510,6510,0
|
||||
20250331,131800,17151300,6510,6510,6510,6510,0
|
||||
20250331,131700,17151300,6510,6510,6510,6510,7
|
||||
20250331,131600,17105730,6520,6520,6520,6520,0
|
||||
20250331,131500,17105730,6520,6520,6520,6520,0
|
||||
20250331,131400,17105730,6520,6520,6520,6520,0
|
||||
20250331,131300,17105730,6520,6520,6520,6520,0
|
||||
20250331,131200,17105730,6520,6520,6520,6520,0
|
||||
20250331,131100,17105730,6520,6520,6520,6520,0
|
||||
20250331,131000,17105730,6520,6520,6520,6520,0
|
||||
20250331,130900,17105730,6520,6520,6520,6520,0
|
||||
20250331,130800,17105730,6520,6520,6520,6520,0
|
||||
20250331,130700,17105730,6520,6520,6520,6520,0
|
||||
20250331,130600,17105730,6520,6520,6520,6520,0
|
||||
20250331,130500,17105730,6520,6520,6520,6520,0
|
||||
20250331,130400,17105730,6520,6520,6520,6520,0
|
||||
20250331,130300,17105730,6520,6520,6520,6520,0
|
||||
20250331,130200,17105730,6520,6520,6520,6520,0
|
||||
20250331,130100,17105730,6520,6520,6520,6520,1
|
||||
20250331,130000,17099210,6520,6520,6520,6520,0
|
||||
20250331,125900,17099210,6520,6520,6520,6520,1
|
||||
20250331,125800,17092690,6520,6520,6520,6520,0
|
||||
20250331,125700,17092690,6520,6520,6520,6520,1
|
||||
20250331,125600,17086170,6510,6510,6510,6510,0
|
||||
20250331,125500,17086170,6510,6510,6510,6510,0
|
||||
20250331,125400,17086170,6510,6510,6510,6510,0
|
||||
20250331,125300,17086170,6510,6510,6510,6510,0
|
||||
20250331,125200,17086170,6510,6510,6510,6510,5
|
||||
20250331,125100,17053620,6510,6510,6510,6510,0
|
||||
20250331,125000,17053620,6510,6510,6510,6510,0
|
||||
20250331,124900,17053620,6510,6510,6510,6510,2
|
||||
20250331,124800,17040600,6500,6500,6500,6500,0
|
||||
20250331,124700,17040600,6500,6500,6500,6500,1
|
||||
20250331,124600,17034100,6510,6510,6510,6510,3
|
||||
20250331,124500,17014570,6520,6520,6520,6520,0
|
||||
20250331,124400,17014570,6520,6520,6520,6520,0
|
||||
20250331,124300,17014570,6520,6520,6520,6520,1
|
||||
20250331,124200,17008050,6520,6520,6520,6520,0
|
||||
20250331,124100,17008050,6520,6520,6520,6520,9
|
||||
20250331,124000,16949370,6520,6520,6520,6520,0
|
||||
20250331,123900,16949370,6520,6520,6520,6520,0
|
||||
20250331,123800,16949370,6520,6520,6520,6520,1
|
||||
20250331,123700,16942850,6520,6520,6520,6520,0
|
||||
20250331,123600,16942850,6520,6520,6520,6520,0
|
||||
20250331,123500,16942850,6520,6520,6520,6520,1
|
||||
20250331,123400,16936330,6520,6520,6520,6520,0
|
||||
20250331,123300,16936330,6520,6520,6520,6520,0
|
||||
20250331,123200,16936330,6520,6520,6520,6520,0
|
||||
20250331,123100,16936330,6520,6520,6520,6520,0
|
||||
20250331,123000,16936330,6520,6520,6520,6520,1
|
||||
20250331,122900,16929810,6520,6520,6520,6520,0
|
||||
20250331,122800,16929810,6520,6520,6520,6520,0
|
||||
20250331,122700,16929810,6520,6520,6520,6520,0
|
||||
20250331,122600,16929810,6520,6520,6520,6520,1
|
||||
20250331,122500,16923290,6520,6520,6520,6520,0
|
||||
20250331,122400,16923290,6520,6520,6520,6520,0
|
||||
20250331,122300,16923290,6520,6520,6520,6520,0
|
||||
20250331,122200,16923290,6520,6520,6520,6520,0
|
||||
20250331,122100,16923290,6520,6520,6520,6520,1
|
||||
20250331,122000,16916770,6520,6520,6520,6520,0
|
||||
20250331,121900,16916770,6520,6520,6520,6520,0
|
||||
20250331,121800,16916770,6520,6520,6520,6520,0
|
||||
20250331,121700,16916770,6520,6520,6520,6520,0
|
||||
20250331,121600,16916770,6520,6520,6520,6520,1
|
||||
20250331,121500,16910250,6520,6520,6520,6520,20
|
||||
20250331,121400,16779850,6520,6520,6520,6520,0
|
||||
20250331,121300,16779850,6520,6520,6520,6520,0
|
||||
20250331,121200,16779850,6520,6520,6520,6520,0
|
||||
20250331,121100,16779850,6520,6520,6520,6520,1
|
||||
20250331,121000,16773330,6520,6520,6520,6520,0
|
||||
20250331,120900,16773330,6520,6520,6520,6520,1
|
||||
20250331,120800,16766810,6510,6510,6510,6510,0
|
||||
20250331,120700,16766810,6510,6510,6510,6510,0
|
||||
20250331,120600,16766810,6510,6510,6510,6510,1
|
||||
20250331,120500,16760300,6520,6520,6520,6520,0
|
||||
20250331,120400,16760300,6520,6520,6520,6520,1
|
||||
20250331,120300,16753780,6520,6520,6520,6520,0
|
||||
20250331,120200,16753780,6520,6520,6520,6520,0
|
||||
20250331,120100,16753780,6520,6520,6520,6520,0
|
||||
20250331,120000,16753780,6520,6520,6520,6520,0
|
||||
20250331,115900,16753780,6520,6520,6520,6520,1
|
||||
20250331,115800,16747260,6520,6520,6520,6520,0
|
||||
20250331,115700,16747260,6520,6520,6520,6520,0
|
||||
20250331,115600,16747260,6520,6520,6520,6520,0
|
||||
20250331,115500,16747260,6520,6520,6520,6520,0
|
||||
20250331,115400,16747260,6520,6520,6520,6520,1
|
||||
20250331,115300,16740740,6520,6520,6520,6520,0
|
||||
20250331,115200,16740740,6520,6520,6520,6520,0
|
||||
20250331,115100,16740740,6520,6520,6520,6520,0
|
||||
20250331,115000,16740740,6520,6520,6520,6520,0
|
||||
20250331,114900,16740740,6520,6510,6520,6510,332
|
||||
20250331,114800,14579410,6500,6500,6500,6500,0
|
||||
20250331,114700,14579410,6500,6500,6500,6500,0
|
||||
20250331,114600,14579410,6500,6500,6500,6500,941
|
||||
20250331,114500,8462910,6500,6500,6500,6500,0
|
||||
20250331,114400,8462910,6500,6500,6500,6500,1
|
||||
20250331,114300,8456410,6500,6500,6500,6500,0
|
||||
20250331,114200,8456410,6500,6500,6500,6500,1
|
||||
20250331,114100,8449910,6500,6500,6500,6500,0
|
||||
20250331,114000,8449910,6500,6500,6500,6500,0
|
||||
20250331,113900,8449910,6500,6500,6500,6500,0
|
||||
20250331,113800,8449910,6500,6500,6500,6500,0
|
||||
20250331,113700,8449910,6500,6500,6500,6500,1
|
||||
20250331,113600,8443410,6500,6500,6500,6500,0
|
||||
20250331,113500,8443410,6500,6500,6500,6500,0
|
||||
20250331,113400,8443410,6500,6500,6500,6500,0
|
||||
20250331,113300,8443410,6500,6500,6500,6500,0
|
||||
20250331,113200,8443410,6500,6500,6500,6500,1
|
||||
20250331,113100,8436910,6500,6500,6500,6500,0
|
||||
20250331,113000,8436910,6500,6500,6500,6500,0
|
||||
20250331,112900,8436910,6500,6500,6500,6500,0
|
||||
20250331,112800,8436910,6500,6500,6500,6500,0
|
||||
20250331,112700,8436910,6500,6500,6500,6500,1
|
||||
20250331,112600,8430410,6500,6500,6500,6500,0
|
||||
20250331,112500,8430410,6500,6500,6500,6500,0
|
||||
20250331,112400,8430410,6500,6500,6500,6500,0
|
||||
20250331,112300,8430410,6500,6500,6500,6500,0
|
||||
20250331,112200,8430410,6500,6500,6500,6500,0
|
||||
20250331,112100,8430410,6500,6500,6500,6500,0
|
||||
20250331,112000,8430410,6500,6500,6500,6500,0
|
||||
20250331,111900,8430410,6500,6500,6500,6500,0
|
||||
20250331,111800,8430410,6500,6500,6500,6500,9
|
||||
20250331,111700,8371910,6500,6500,6500,6500,0
|
||||
20250331,111600,8371910,6500,6500,6500,6500,0
|
||||
20250331,111500,8371910,6500,6500,6500,6500,0
|
||||
20250331,111400,8371910,6500,6500,6500,6500,0
|
||||
20250331,111300,8371910,6500,6500,6500,6500,0
|
||||
20250331,111200,8371910,6500,6500,6500,6500,0
|
||||
20250331,111100,8371910,6500,6500,6500,6500,4
|
||||
20250331,111000,8345910,6500,6500,6500,6500,1
|
||||
20250331,110900,8339410,6500,6500,6500,6500,0
|
||||
20250331,110800,8339410,6500,6500,6500,6500,0
|
||||
20250331,110700,8339410,6500,6500,6500,6500,0
|
||||
20250331,110600,8339410,6500,6500,6500,6500,1
|
||||
20250331,110500,8332910,6490,6490,6490,6490,27
|
||||
20250331,110400,8157680,6490,6490,6490,6490,3
|
||||
20250331,110300,8138210,6500,6500,6500,6500,0
|
||||
20250331,110200,8138210,6500,6500,6500,6500,0
|
||||
20250331,110100,8138210,6500,6500,6500,6500,0
|
||||
20250331,110000,8138210,6500,6500,6500,6500,0
|
||||
20250331,105900,8138210,6500,6500,6500,6500,0
|
||||
20250331,105800,8138210,6500,6500,6500,6500,0
|
||||
20250331,105700,8138210,6500,6500,6500,6500,0
|
||||
20250331,105600,8138210,6500,6500,6500,6500,0
|
||||
20250331,105500,8138210,6500,6500,6500,6500,0
|
||||
20250331,105400,8138210,6500,6490,6500,6490,30
|
||||
20250331,105300,7943240,6490,6490,6490,6490,0
|
||||
20250331,105200,7943240,6490,6490,6490,6490,0
|
||||
20250331,105100,7943240,6490,6490,6490,6490,152
|
||||
20250331,105000,6956760,6490,6490,6490,6490,10
|
||||
20250331,104900,6891860,6500,6500,6500,6500,1
|
||||
20250331,104800,6885360,6500,6500,6500,6500,0
|
||||
20250331,104700,6885360,6500,6500,6500,6500,0
|
||||
20250331,104600,6885360,6500,6500,6500,6500,0
|
||||
20250331,104500,6885360,6500,6500,6500,6500,0
|
||||
20250331,104400,6885360,6500,6500,6500,6500,1
|
||||
20250331,104300,6878860,6500,6500,6500,6500,0
|
||||
20250331,104200,6878860,6500,6500,6500,6500,0
|
||||
20250331,104100,6878860,6500,6500,6500,6500,0
|
||||
20250331,104000,6878860,6500,6500,6500,6500,0
|
||||
20250331,103900,6878860,6500,6500,6500,6500,1
|
||||
20250331,103800,6872360,6500,6500,6500,6500,0
|
||||
20250331,103700,6872360,6500,6500,6500,6500,0
|
||||
20250331,103600,6872360,6500,6500,6500,6500,0
|
||||
20250331,103500,6872360,6500,6500,6500,6500,0
|
||||
20250331,103400,6872360,6500,6500,6500,6500,1
|
||||
20250331,103300,6865860,6500,6500,6500,6500,0
|
||||
20250331,103200,6865860,6500,6500,6500,6500,0
|
||||
20250331,103100,6865860,6500,6500,6500,6500,0
|
||||
20250331,103000,6865860,6500,6500,6500,6500,0
|
||||
20250331,102900,6865860,6500,6500,6500,6500,1
|
||||
20250331,102800,6859360,6500,6500,6500,6500,0
|
||||
20250331,102700,6859360,6500,6500,6500,6500,0
|
||||
20250331,102600,6859360,6500,6500,6500,6500,0
|
||||
20250331,102500,6859360,6500,6500,6500,6500,0
|
||||
20250331,102400,6859360,6500,6500,6500,6500,1
|
||||
20250331,102300,6852860,6500,6500,6500,6500,0
|
||||
20250331,102200,6852860,6500,6500,6500,6500,1
|
||||
20250331,102100,6846360,6490,6490,6490,6490,0
|
||||
20250331,102000,6846360,6490,6490,6490,6490,0
|
||||
20250331,101900,6846360,6490,6490,6490,6490,0
|
||||
20250331,101800,6846360,6490,6490,6490,6490,0
|
||||
20250331,101700,6846360,6490,6490,6490,6490,0
|
||||
20250331,101600,6846360,6490,6490,6490,6490,1
|
||||
20250331,101500,6839870,6500,6500,6500,6500,0
|
||||
20250331,101400,6839870,6500,6500,6500,6500,0
|
||||
20250331,101300,6839870,6500,6500,6500,6500,0
|
||||
20250331,101200,6839870,6500,6500,6500,6500,1
|
||||
20250331,101100,6833370,6500,6500,6500,6500,33
|
||||
20250331,101000,6618870,6500,6500,6500,6500,12
|
||||
20250331,100900,6540870,6500,6500,6500,6500,0
|
||||
20250331,100800,6540870,6500,6500,6500,6500,0
|
||||
20250331,100700,6540870,6500,6500,6500,6500,0
|
||||
20250331,100600,6540870,6500,6490,6500,6490,523
|
||||
20250331,100500,3143490,6480,6480,6480,6480,1
|
||||
20250331,100400,3137010,6490,6490,6490,6490,0
|
||||
20250331,100300,3137010,6490,6490,6490,6490,1
|
||||
20250331,100200,3130520,6470,6470,6470,6470,0
|
||||
20250331,100100,3130520,6470,6470,6470,6470,0
|
||||
20250331,100000,3130520,6470,6470,6470,6470,0
|
||||
20250331,095900,3130520,6470,6470,6470,6470,0
|
||||
20250331,095800,3130520,6470,6490,6490,6470,116
|
||||
20250331,095700,2377760,6480,6480,6480,6480,1
|
||||
20250331,095600,2371280,6480,6480,6480,6480,0
|
||||
20250331,095500,2371280,6480,6480,6480,6480,0
|
||||
20250331,095400,2371280,6480,6480,6480,6480,0
|
||||
20250331,095300,2371280,6480,6480,6480,6480,0
|
||||
20250331,095200,2371280,6480,6480,6480,6480,0
|
||||
20250331,095100,2371280,6480,6480,6480,6480,0
|
||||
20250331,095000,2371280,6480,6480,6480,6480,1
|
||||
20250331,094900,2364800,6480,6480,6480,6480,0
|
||||
20250331,094800,2364800,6480,6480,6480,6480,0
|
||||
20250331,094700,2364800,6480,6480,6480,6480,3
|
||||
20250331,094600,2345360,6470,6470,6470,6470,0
|
||||
20250331,094500,2345360,6470,6470,6470,6470,0
|
||||
20250331,094400,2345360,6470,6470,6470,6470,0
|
||||
20250331,094300,2345360,6470,6470,6470,6470,0
|
||||
20250331,094200,2345360,6470,6470,6470,6470,0
|
||||
20250331,094100,2345360,6470,6470,6470,6470,26
|
||||
20250331,094000,2177140,6470,6470,6470,6470,0
|
||||
20250331,093900,2177140,6470,6470,6470,6470,0
|
||||
20250331,093800,2177140,6470,6470,6470,6470,0
|
||||
20250331,093700,2177140,6470,6470,6470,6470,0
|
||||
20250331,093600,2177140,6470,6470,6470,6470,1
|
||||
20250331,093500,2170670,6470,6470,6470,6470,0
|
||||
20250331,093400,2170670,6470,6470,6470,6470,4
|
||||
20250331,093300,2144790,6470,6470,6470,6470,0
|
||||
20250331,093200,2144790,6470,6470,6470,6470,0
|
||||
20250331,093100,2144790,6470,6470,6470,6470,1
|
||||
20250331,093000,2138320,6470,6470,6470,6470,0
|
||||
20250331,092900,2138320,6470,6470,6470,6470,1
|
||||
20250331,092800,2131850,6450,6450,6450,6450,0
|
||||
20250331,092700,2131850,6450,6450,6450,6450,0
|
||||
20250331,092600,2131850,6450,6450,6450,6450,0
|
||||
20250331,092500,2131850,6450,6450,6450,6450,0
|
||||
20250331,092400,2131850,6450,6450,6450,6450,0
|
||||
20250331,092300,2131850,6450,6450,6450,6450,0
|
||||
20250331,092200,2131850,6450,6450,6450,6450,0
|
||||
20250331,092100,2131850,6450,6450,6450,6450,0
|
||||
20250331,092000,2131850,6450,6450,6450,6450,0
|
||||
20250331,091900,2131850,6450,6450,6450,6450,0
|
||||
20250331,091800,2131850,6450,6450,6450,6450,0
|
||||
20250331,091700,2131850,6450,6450,6450,6450,0
|
||||
20250331,091600,2131850,6450,6450,6450,6450,0
|
||||
20250331,091500,2131850,6450,6450,6450,6450,0
|
||||
20250331,091400,2131850,6450,6450,6450,6450,1
|
||||
20250331,091300,2125400,6450,6450,6450,6450,1
|
||||
20250331,091200,2118950,6450,6450,6450,6450,2
|
||||
20250331,091100,2106050,6460,6460,6460,6460,0
|
||||
20250331,091000,2106050,6460,6460,6460,6460,0
|
||||
20250331,090900,2106050,6460,6460,6460,6460,1
|
||||
20250331,090800,2099590,6480,6480,6480,6480,0
|
||||
20250331,090700,2099590,6480,6480,6480,6480,0
|
||||
20250331,090600,2099590,6480,6480,6480,6480,0
|
||||
20250331,090500,2099590,6480,6490,6490,6480,262
|
||||
20250331,090400,401770,6490,6490,6490,6490,1
|
||||
20250331,090300,395280,6480,6480,6480,6480,0
|
||||
20250331,090200,395280,6480,6480,6480,6480,45
|
||||
20250331,090100,103680,6480,6480,6480,6480,0
|
||||
20250331,090000,103680,6480,6480,6480,6480,16
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,0,27415270,0,180118323900,0.00
|
||||
20250326,0,27415270,0,177376796900,0.00
|
||||
20250325,0,27415270,0,177650949600,0.00
|
||||
20250324,0,27415270,0,176280186100,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,58000,59000,59200,57900,14206,828673550,00,0.00,N,5,-1500,
|
||||
20250328,59500,60200,60200,59100,17077,1015578850,00,0.00,N,5,-700,
|
||||
20250327,60200,60200,60500,59900,8066,485463750,00,0.00,N,5,-100,
|
||||
20250326,60300,60300,60500,60000,10878,655387700,00,0.00,N,3,0,
|
||||
20250325,60300,61300,61900,60300,12024,731518450,00,0.00,N,5,-1400,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,58000,-1500,5,6427,-4715,-2290,375,-275,-133,12183,554,883,711,32,51,5756,5269,3173,336,307,185
|
||||
20250328,59500,-700,5,10364,-4093,-6277,617,-244,-373,16468,413,190,979,25,11,6104,4506,6467,363,269,384
|
||||
20250327,60200,-100,5,2014,-625,-1389,121,-38,-84,7113,368,585,428,22,35,5099,993,1974,307,60,119
|
||||
20250326,60300,0,3,5683,-2053,-3630,342,-124,-219,9999,405,474,602,24,29,4316,2458,4104,260,148,247
|
||||
|
||||
|
577
000070/min/candle-20250331.csv
Normal file
577
000070/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,817554150,58000,58000,58000,58000,632
|
||||
20250331,183400,817554150,58000,58000,58000,58000,0
|
||||
20250331,183300,817554150,58000,58000,58000,58000,0
|
||||
20250331,183200,817554150,58000,58000,58000,58000,0
|
||||
20250331,183100,817554150,58000,58000,58000,58000,0
|
||||
20250331,183000,817554150,58000,58000,58000,58000,0
|
||||
20250331,182900,817554150,58000,58000,58000,58000,0
|
||||
20250331,182800,817554150,58000,58000,58000,58000,0
|
||||
20250331,182700,817554150,58000,58000,58000,58000,0
|
||||
20250331,182600,817554150,58000,58000,58000,58000,0
|
||||
20250331,182500,817554150,58000,58000,58000,58000,0
|
||||
20250331,182400,817554150,58000,58000,58000,58000,0
|
||||
20250331,182300,817554150,58000,58000,58000,58000,0
|
||||
20250331,182200,817554150,58000,58000,58000,58000,0
|
||||
20250331,182100,817554150,58000,58000,58000,58000,0
|
||||
20250331,182000,817554150,58000,58000,58000,58000,0
|
||||
20250331,181900,817554150,58000,58000,58000,58000,0
|
||||
20250331,181800,817554150,58000,58000,58000,58000,0
|
||||
20250331,181700,817554150,58000,58000,58000,58000,0
|
||||
20250331,181600,817554150,58000,58000,58000,58000,0
|
||||
20250331,181500,817554150,58000,58000,58000,58000,0
|
||||
20250331,181400,817554150,58000,58000,58000,58000,0
|
||||
20250331,181300,817554150,58000,58000,58000,58000,0
|
||||
20250331,181200,817554150,58000,58000,58000,58000,0
|
||||
20250331,181100,817554150,58000,58000,58000,58000,0
|
||||
20250331,181000,817554150,58000,58000,58000,58000,0
|
||||
20250331,180900,817554150,58000,58000,58000,58000,0
|
||||
20250331,180800,817554150,58000,58000,58000,58000,0
|
||||
20250331,180700,817554150,58000,58000,58000,58000,0
|
||||
20250331,180600,817554150,58000,58000,58000,58000,0
|
||||
20250331,180500,817554150,58000,58000,58000,58000,632
|
||||
20250331,180400,817554150,58000,58000,58000,58000,0
|
||||
20250331,180300,817554150,58000,58000,58000,58000,0
|
||||
20250331,180200,817554150,58000,58000,58000,58000,0
|
||||
20250331,180100,817554150,58000,58000,58000,58000,0
|
||||
20250331,180000,817554150,58000,58000,58000,58000,0
|
||||
20250331,175900,817554150,58000,58000,58000,58000,0
|
||||
20250331,175800,817554150,58000,58000,58000,58000,0
|
||||
20250331,175700,817554150,58000,58000,58000,58000,0
|
||||
20250331,175600,817554150,58000,58000,58000,58000,0
|
||||
20250331,175500,817554150,58000,58000,58000,58000,0
|
||||
20250331,175400,817554150,58000,58000,58000,58000,0
|
||||
20250331,175300,817554150,58000,58000,58000,58000,0
|
||||
20250331,175200,817554150,58000,58000,58000,58000,0
|
||||
20250331,175100,817554150,58000,58000,58000,58000,0
|
||||
20250331,175000,817554150,58000,58000,58000,58000,0
|
||||
20250331,174900,817554150,58000,58000,58000,58000,0
|
||||
20250331,174800,817554150,58000,58000,58000,58000,0
|
||||
20250331,174700,817554150,58000,58000,58000,58000,0
|
||||
20250331,174600,817554150,58000,58000,58000,58000,0
|
||||
20250331,174500,817554150,58000,58000,58000,58000,0
|
||||
20250331,174400,817554150,58000,58000,58000,58000,0
|
||||
20250331,174300,817554150,58000,58000,58000,58000,0
|
||||
20250331,174200,817554150,58000,58000,58000,58000,0
|
||||
20250331,174100,817554150,58000,58000,58000,58000,0
|
||||
20250331,174000,817554150,58000,58000,58000,58000,0
|
||||
20250331,173900,817554150,58000,58000,58000,58000,0
|
||||
20250331,173800,817554150,58000,58000,58000,58000,0
|
||||
20250331,173700,817554150,58000,58000,58000,58000,0
|
||||
20250331,173600,817554150,58000,58000,58000,58000,0
|
||||
20250331,173500,817554150,58000,58000,58000,58000,632
|
||||
20250331,173400,817554150,58000,58000,58000,58000,0
|
||||
20250331,173300,817554150,58000,58000,58000,58000,0
|
||||
20250331,173200,817554150,58000,58000,58000,58000,0
|
||||
20250331,173100,817554150,58000,58000,58000,58000,0
|
||||
20250331,173000,817554150,58000,58000,58000,58000,0
|
||||
20250331,172900,817554150,58000,58000,58000,58000,0
|
||||
20250331,172800,817554150,58000,58000,58000,58000,0
|
||||
20250331,172700,817554150,58000,58000,58000,58000,0
|
||||
20250331,172600,817554150,58000,58000,58000,58000,0
|
||||
20250331,172500,817554150,58000,58000,58000,58000,0
|
||||
20250331,172400,817554150,58000,58000,58000,58000,0
|
||||
20250331,172300,817554150,58000,58000,58000,58000,0
|
||||
20250331,172200,817554150,58000,58000,58000,58000,0
|
||||
20250331,172100,817554150,58000,58000,58000,58000,0
|
||||
20250331,172000,817554150,58000,58000,58000,58000,0
|
||||
20250331,171900,817554150,58000,58000,58000,58000,0
|
||||
20250331,171800,817554150,58000,58000,58000,58000,0
|
||||
20250331,171700,817554150,58000,58000,58000,58000,0
|
||||
20250331,171600,817554150,58000,58000,58000,58000,0
|
||||
20250331,171500,817554150,58000,58000,58000,58000,0
|
||||
20250331,171400,817554150,58000,58000,58000,58000,0
|
||||
20250331,171300,817554150,58000,58000,58000,58000,0
|
||||
20250331,171200,817554150,58000,58000,58000,58000,0
|
||||
20250331,171100,817554150,58000,58000,58000,58000,0
|
||||
20250331,171000,817554150,58000,58000,58000,58000,0
|
||||
20250331,170900,817554150,58000,58000,58000,58000,0
|
||||
20250331,170800,817554150,58000,58000,58000,58000,0
|
||||
20250331,170700,817554150,58000,58000,58000,58000,0
|
||||
20250331,170600,817554150,58000,58000,58000,58000,0
|
||||
20250331,170500,817554150,58000,58000,58000,58000,632
|
||||
20250331,170400,817554150,58000,58000,58000,58000,0
|
||||
20250331,170300,817554150,58000,58000,58000,58000,0
|
||||
20250331,170200,817554150,58000,58000,58000,58000,0
|
||||
20250331,170100,817554150,58000,58000,58000,58000,0
|
||||
20250331,170000,817554150,58000,58000,58000,58000,0
|
||||
20250331,165900,817554150,58000,58000,58000,58000,0
|
||||
20250331,165800,817554150,58000,58000,58000,58000,0
|
||||
20250331,165700,817554150,58000,58000,58000,58000,0
|
||||
20250331,165600,817554150,58000,58000,58000,58000,0
|
||||
20250331,165500,817554150,58000,58000,58000,58000,0
|
||||
20250331,165400,817554150,58000,58000,58000,58000,0
|
||||
20250331,165300,817554150,58000,58000,58000,58000,0
|
||||
20250331,165200,817554150,58000,58000,58000,58000,0
|
||||
20250331,165100,817554150,58000,58000,58000,58000,0
|
||||
20250331,165000,817554150,58000,58000,58000,58000,0
|
||||
20250331,164900,817554150,58000,58000,58000,58000,0
|
||||
20250331,164800,817554150,58000,58000,58000,58000,0
|
||||
20250331,164700,817554150,58000,58000,58000,58000,0
|
||||
20250331,164600,817554150,58000,58000,58000,58000,0
|
||||
20250331,164500,817554150,58000,58000,58000,58000,0
|
||||
20250331,164400,817554150,58000,58000,58000,58000,0
|
||||
20250331,164300,817554150,58000,58000,58000,58000,0
|
||||
20250331,164200,817554150,58000,58000,58000,58000,0
|
||||
20250331,164100,817554150,58000,58000,58000,58000,0
|
||||
20250331,164000,817554150,58000,58000,58000,58000,0
|
||||
20250331,163900,817554150,58000,58000,58000,58000,0
|
||||
20250331,163800,817554150,58000,58000,58000,58000,0
|
||||
20250331,163700,817554150,58000,58000,58000,58000,0
|
||||
20250331,163600,817554150,58000,58000,58000,58000,0
|
||||
20250331,163500,817554150,58000,58000,58000,58000,632
|
||||
20250331,163400,817554150,58000,58000,58000,58000,0
|
||||
20250331,163300,817554150,58000,58000,58000,58000,0
|
||||
20250331,163200,817554150,58000,58000,58000,58000,0
|
||||
20250331,163100,817554150,58000,58000,58000,58000,0
|
||||
20250331,163000,817554150,58000,58000,58000,58000,0
|
||||
20250331,162900,817554150,58000,58000,58000,58000,0
|
||||
20250331,162800,817554150,58000,58000,58000,58000,0
|
||||
20250331,162700,817554150,58000,58000,58000,58000,0
|
||||
20250331,162600,817554150,58000,58000,58000,58000,0
|
||||
20250331,162500,817554150,58000,58000,58000,58000,0
|
||||
20250331,162400,817554150,58000,58000,58000,58000,0
|
||||
20250331,162300,817554150,58000,58000,58000,58000,0
|
||||
20250331,162200,817554150,58000,58000,58000,58000,0
|
||||
20250331,162100,817554150,58000,58000,58000,58000,0
|
||||
20250331,162000,817554150,58000,58000,58000,58000,0
|
||||
20250331,161900,817554150,58000,58000,58000,58000,0
|
||||
20250331,161800,817554150,58000,58000,58000,58000,0
|
||||
20250331,161700,817554150,58000,58000,58000,58000,0
|
||||
20250331,161600,817554150,58000,58000,58000,58000,0
|
||||
20250331,161500,817554150,58000,58000,58000,58000,0
|
||||
20250331,161400,817554150,58000,58000,58000,58000,0
|
||||
20250331,161300,817554150,58000,58000,58000,58000,0
|
||||
20250331,161200,817554150,58000,58000,58000,58000,0
|
||||
20250331,161100,817554150,58000,58000,58000,58000,0
|
||||
20250331,161000,817554150,58000,58000,58000,58000,0
|
||||
20250331,160900,817554150,58000,58000,58000,58000,0
|
||||
20250331,160800,817554150,58000,58000,58000,58000,0
|
||||
20250331,160700,817554150,58000,58000,58000,58000,0
|
||||
20250331,160600,817554150,58000,58000,58000,58000,0
|
||||
20250331,160500,817554150,58000,58000,58000,58000,632
|
||||
20250331,160400,817554150,58000,58000,58000,58000,0
|
||||
20250331,160300,817554150,58000,58000,58000,58000,0
|
||||
20250331,160200,817554150,58000,58000,58000,58000,0
|
||||
20250331,160100,817554150,58000,58000,58000,58000,0
|
||||
20250331,160000,817554150,58000,58000,58000,58000,0
|
||||
20250331,155900,817554150,58000,58000,58000,58000,0
|
||||
20250331,155800,817554150,58000,58000,58000,58000,0
|
||||
20250331,155700,817554150,58000,58000,58000,58000,0
|
||||
20250331,155600,817554150,58000,58000,58000,58000,0
|
||||
20250331,155500,817554150,58000,58000,58000,58000,0
|
||||
20250331,155400,817554150,58000,58000,58000,58000,0
|
||||
20250331,155300,817554150,58000,58000,58000,58000,0
|
||||
20250331,155200,817554150,58000,58000,58000,58000,0
|
||||
20250331,155100,817554150,58000,58000,58000,58000,0
|
||||
20250331,155000,817554150,58000,58000,58000,58000,0
|
||||
20250331,154900,817554150,58000,58000,58000,58000,0
|
||||
20250331,154800,817554150,58000,58000,58000,58000,0
|
||||
20250331,154700,817554150,58000,58000,58000,58000,0
|
||||
20250331,154600,817554150,58000,58000,58000,58000,0
|
||||
20250331,154500,817554150,58000,58000,58000,58000,0
|
||||
20250331,154400,817554150,58000,58000,58000,58000,0
|
||||
20250331,154300,817554150,58000,58000,58000,58000,0
|
||||
20250331,154200,817554150,58000,58000,58000,58000,0
|
||||
20250331,154100,817554150,58000,58000,58000,58000,0
|
||||
20250331,154000,817554150,58000,58000,58000,58000,0
|
||||
20250331,153900,817554150,58000,58000,58000,58000,0
|
||||
20250331,153800,817554150,58000,58000,58000,58000,0
|
||||
20250331,153700,817554150,58000,58000,58000,58000,0
|
||||
20250331,153600,817554150,58000,58000,58000,58000,0
|
||||
20250331,153500,817554150,58000,58000,58000,58000,632
|
||||
20250331,153400,817554150,58000,58000,58000,58000,0
|
||||
20250331,153300,817554150,58000,58000,58000,58000,0
|
||||
20250331,153200,817554150,58000,58000,58000,58000,0
|
||||
20250331,153100,817554150,58000,58000,58000,58000,0
|
||||
20250331,153000,817554150,58000,58000,58000,58000,632
|
||||
20250331,152900,780898150,58000,58000,58000,58000,0
|
||||
20250331,152800,780898150,58000,58000,58000,58000,0
|
||||
20250331,152700,780898150,58000,58000,58000,58000,0
|
||||
20250331,152600,780898150,58000,58000,58000,58000,0
|
||||
20250331,152500,780898150,58000,58000,58000,58000,0
|
||||
20250331,152400,780898150,58000,58000,58000,58000,0
|
||||
20250331,152300,780898150,58000,58000,58000,58000,0
|
||||
20250331,152200,780898150,58000,58000,58000,58000,0
|
||||
20250331,152100,780898150,58000,58000,58000,58000,0
|
||||
20250331,152000,780898150,58000,58000,58000,58000,0
|
||||
20250331,151900,780898150,58000,58000,58100,58000,18
|
||||
20250331,151800,779853050,58000,58050,58050,58000,24
|
||||
20250331,151700,778460850,58100,58100,58100,58050,28
|
||||
20250331,151600,776834600,58100,58100,58100,58050,17
|
||||
20250331,151500,775847000,58100,58050,58100,58050,16
|
||||
20250331,151400,774917550,58050,58050,58050,58000,33
|
||||
20250331,151300,773003000,58100,58050,58100,58050,9
|
||||
20250331,151200,772480350,58100,58100,58100,58100,0
|
||||
20250331,151100,772480350,58100,58100,58100,58100,4
|
||||
20250331,151000,772247950,58100,58050,58100,58050,6
|
||||
20250331,150900,771899500,58100,58050,58100,58050,164
|
||||
20250331,150800,762371700,58100,58100,58100,58100,0
|
||||
20250331,150700,762371700,58100,58050,58100,58050,6
|
||||
20250331,150600,762023150,58050,58050,58050,58050,14
|
||||
20250331,150500,761210450,58100,58100,58100,58100,1
|
||||
20250331,150400,761152350,58050,58050,58050,58050,6
|
||||
20250331,150300,760804050,58100,58100,58100,58100,0
|
||||
20250331,150200,760804050,58100,58100,58100,58100,16
|
||||
20250331,150100,759874450,58100,58100,58100,58100,0
|
||||
20250331,150000,759874450,58100,58100,58100,58050,33
|
||||
20250331,145900,757957200,58050,58050,58050,58050,0
|
||||
20250331,145800,757957200,58050,58050,58050,58050,0
|
||||
20250331,145700,757957200,58050,58050,58050,58050,1
|
||||
20250331,145600,757899150,58100,58100,58100,58100,1
|
||||
20250331,145500,757841050,58100,58050,58100,58000,23
|
||||
20250331,145400,756505950,58100,58100,58100,58100,3
|
||||
20250331,145300,756331650,58000,58000,58000,58000,214
|
||||
20250331,145200,743919650,58100,58100,58100,58100,50
|
||||
20250331,145100,741014650,58100,58100,58100,58100,10
|
||||
20250331,145000,740433650,58100,58100,58100,58100,6
|
||||
20250331,144900,740085050,58100,58100,58100,58100,3
|
||||
20250331,144800,739910750,58200,58100,58200,58100,45
|
||||
20250331,144700,737296050,58100,58100,58100,58100,26
|
||||
20250331,144600,735785450,58100,58100,58200,58100,36
|
||||
20250331,144500,733693750,58200,58200,58200,58200,0
|
||||
20250331,144400,733693750,58200,58200,58200,58200,1
|
||||
20250331,144300,733635550,58100,58100,58100,58000,83
|
||||
20250331,144200,728813950,58000,58100,58100,58000,4
|
||||
20250331,144100,728581750,58000,58000,58000,58000,0
|
||||
20250331,144000,728581750,58000,58000,58000,58000,1
|
||||
20250331,143900,728523750,58000,58100,58100,58000,21
|
||||
20250331,143800,727305250,58100,58100,58100,58100,71
|
||||
20250331,143700,723180150,58100,58100,58100,58100,1
|
||||
20250331,143600,723122050,58200,58200,58200,58200,1
|
||||
20250331,143500,723063850,58200,58200,58200,58200,1
|
||||
20250331,143400,723005650,58100,58100,58100,58100,0
|
||||
20250331,143300,723005650,58100,58100,58100,58100,0
|
||||
20250331,143200,723005650,58100,58100,58100,58100,0
|
||||
20250331,143100,723005650,58100,58200,58200,58100,59
|
||||
20250331,143000,719574650,58200,58200,58200,58200,81
|
||||
20250331,142900,714860450,58300,58300,58300,58300,0
|
||||
20250331,142800,714860450,58300,58300,58300,58300,2
|
||||
20250331,142700,714743850,58200,58200,58200,58200,0
|
||||
20250331,142600,714743850,58200,58200,58200,58200,1
|
||||
20250331,142500,714685650,58300,58300,58300,58300,1
|
||||
20250331,142400,714627350,58300,58300,58300,58300,1
|
||||
20250331,142300,714569050,58300,58250,58300,58200,50
|
||||
20250331,142200,711657950,58300,58300,58300,58300,0
|
||||
20250331,142100,711657950,58300,58300,58300,58300,1
|
||||
20250331,142000,711599650,58300,58300,58300,58300,9
|
||||
20250331,141900,711074950,58300,58300,58300,58300,1
|
||||
20250331,141800,711016650,58300,58300,58300,58300,0
|
||||
20250331,141700,711016650,58300,58300,58300,58300,0
|
||||
20250331,141600,711016650,58300,58200,58300,58200,397
|
||||
20250331,141500,687910950,58200,58150,58200,58100,56
|
||||
20250331,141400,684656900,58200,58200,58200,58200,30
|
||||
20250331,141300,682910900,58200,58200,58200,58200,22
|
||||
20250331,141200,681630500,58200,58200,58200,58200,0
|
||||
20250331,141100,681630500,58200,58150,58200,58150,11
|
||||
20250331,141000,680990650,58100,58100,58100,58100,0
|
||||
20250331,140900,680990650,58100,58150,58150,58100,11
|
||||
20250331,140800,680351500,58150,58150,58150,58150,0
|
||||
20250331,140700,680351500,58150,58150,58150,58150,2
|
||||
20250331,140600,680235200,58100,58100,58100,58100,1
|
||||
20250331,140500,680177100,58200,58200,58200,58200,1
|
||||
20250331,140400,680118900,58200,58100,58200,58100,20
|
||||
20250331,140300,678956800,58200,58200,58200,58200,17
|
||||
20250331,140200,677967400,58200,58200,58200,58200,1
|
||||
20250331,140100,677909200,58100,58100,58100,58100,0
|
||||
20250331,140000,677909200,58100,58100,58100,58100,0
|
||||
20250331,135900,677909200,58100,58200,58200,58100,54
|
||||
20250331,135800,674771600,58200,58200,58200,58200,175
|
||||
20250331,135700,664586600,58200,58200,58200,58200,15
|
||||
20250331,135600,663713600,58300,58300,58300,58300,1
|
||||
20250331,135500,663655300,58200,58200,58200,58200,18
|
||||
20250331,135400,662607700,58200,58200,58200,58200,0
|
||||
20250331,135300,662607700,58200,58200,58200,58200,0
|
||||
20250331,135200,662607700,58200,58300,58300,58200,16
|
||||
20250331,135100,661676400,58300,58300,58300,58300,0
|
||||
20250331,135000,661676400,58300,58300,58300,58300,2
|
||||
20250331,134900,661559800,58200,58200,58200,58200,15
|
||||
20250331,134800,660686800,58200,58200,58200,58200,19
|
||||
20250331,134700,659581000,58200,58200,58200,58200,0
|
||||
20250331,134600,659581000,58200,58200,58200,58200,0
|
||||
20250331,134500,659581000,58200,58300,58300,58200,7
|
||||
20250331,134400,659173350,58300,58300,58300,58300,1
|
||||
20250331,134300,659115050,58300,58300,58300,58300,0
|
||||
20250331,134200,659115050,58300,58300,58300,58300,0
|
||||
20250331,134100,659115050,58300,58300,58300,58300,0
|
||||
20250331,134000,659115050,58300,58300,58300,58300,0
|
||||
20250331,133900,659115050,58300,58300,58300,58300,0
|
||||
20250331,133800,659115050,58300,58300,58300,58300,3
|
||||
20250331,133700,658940150,58300,58300,58300,58300,0
|
||||
20250331,133600,658940150,58300,58300,58300,58300,0
|
||||
20250331,133500,658940150,58300,58300,58300,58300,0
|
||||
20250331,133400,658940150,58300,58300,58300,58300,0
|
||||
20250331,133300,658940150,58300,58400,58400,58300,26
|
||||
20250331,133200,657424250,58400,58300,58400,58300,31
|
||||
20250331,133100,655616550,58300,58300,58300,58300,1
|
||||
20250331,133000,655558250,58200,58100,58200,58100,357
|
||||
20250331,132900,634799750,58100,58100,58100,58100,17
|
||||
20250331,132800,633812050,58100,58150,58150,58100,21
|
||||
20250331,132700,632591900,58150,58150,58200,58100,36
|
||||
20250331,132600,630498600,58150,58150,58150,58150,17
|
||||
20250331,132500,629510050,58200,58200,58200,58200,0
|
||||
20250331,132400,629510050,58200,58200,58200,58200,2
|
||||
20250331,132300,629393650,58200,58200,58200,58200,0
|
||||
20250331,132200,629393650,58200,58200,58200,58200,13
|
||||
20250331,132100,628637050,58200,58200,58200,58200,1
|
||||
20250331,132000,628578850,58200,58200,58200,58200,3
|
||||
20250331,131900,628404250,58200,58200,58200,58200,0
|
||||
20250331,131800,628404250,58200,58200,58200,58200,0
|
||||
20250331,131700,628404250,58200,58200,58200,58200,1
|
||||
20250331,131600,628346050,58200,58200,58200,58200,1
|
||||
20250331,131500,628287850,58200,58200,58200,58200,21
|
||||
20250331,131400,627065650,58200,58200,58200,58200,0
|
||||
20250331,131300,627065650,58200,58200,58200,58200,0
|
||||
20250331,131200,627065650,58200,58200,58200,58200,1
|
||||
20250331,131100,627007450,58200,58200,58200,58200,0
|
||||
20250331,131000,627007450,58200,58200,58200,58200,1
|
||||
20250331,130900,626949250,58200,58150,58200,58100,23
|
||||
20250331,130800,625612350,58200,58200,58200,58200,1
|
||||
20250331,130700,625554150,58200,58200,58200,58200,5
|
||||
20250331,130600,625263150,58200,58200,58200,58200,0
|
||||
20250331,130500,625263150,58200,58200,58200,58200,0
|
||||
20250331,130400,625263150,58200,58200,58200,58200,1
|
||||
20250331,130300,625204950,58200,58200,58200,58200,2
|
||||
20250331,130200,625088550,58200,58200,58200,58200,0
|
||||
20250331,130100,625088550,58200,58200,58200,58200,1
|
||||
20250331,130000,625030350,58200,58200,58200,58200,3
|
||||
20250331,125900,624855750,58200,58200,58200,58200,1
|
||||
20250331,125800,624797550,58200,58200,58200,58200,52
|
||||
20250331,125700,621771150,58200,58200,58200,58200,0
|
||||
20250331,125600,621771150,58200,58200,58200,58200,4
|
||||
20250331,125500,621538350,58200,58200,58200,58200,0
|
||||
20250331,125400,621538350,58200,58200,58200,58200,50
|
||||
20250331,125300,618628350,58200,58200,58200,58200,1
|
||||
20250331,125200,618570150,58200,58200,58200,58200,51
|
||||
20250331,125100,615601950,58200,58200,58200,58200,2
|
||||
20250331,125000,615485550,58100,58100,58100,58100,3
|
||||
20250331,124900,615311250,58200,58200,58200,58200,1
|
||||
20250331,124800,615253050,58200,58200,58200,58200,104
|
||||
20250331,124700,609200250,58200,58200,58200,58200,1
|
||||
20250331,124600,609142050,58200,58200,58200,58200,1
|
||||
20250331,124500,609083850,58200,58200,58200,58200,5
|
||||
20250331,124400,608792850,58200,58200,58200,58200,70
|
||||
20250331,124300,604718850,58200,58200,58200,58200,0
|
||||
20250331,124200,604718850,58200,58200,58200,58200,1
|
||||
20250331,124100,604660650,58200,58200,58200,58200,2
|
||||
20250331,124000,604544250,58200,58100,58200,58100,32
|
||||
20250331,123900,602684950,58100,58100,58100,58100,24
|
||||
20250331,123800,601290550,58100,58100,58100,58100,0
|
||||
20250331,123700,601290550,58100,58150,58150,58100,76
|
||||
20250331,123600,596873950,58200,58200,58200,58200,0
|
||||
20250331,123500,596873950,58200,58200,58200,58200,1
|
||||
20250331,123400,596815750,58200,58100,58200,58100,37
|
||||
20250331,123300,594665950,58200,58200,58200,58200,2
|
||||
20250331,123200,594549550,58100,58100,58100,58100,5
|
||||
20250331,123100,594259050,58100,58200,58200,58100,352
|
||||
20250331,123000,573807750,58200,58200,58200,58200,1
|
||||
20250331,122900,573749550,58200,58200,58200,58200,1
|
||||
20250331,122800,573691350,58200,58200,58200,58200,1
|
||||
20250331,122700,573633150,58200,58200,58200,58200,5
|
||||
20250331,122600,573342150,58100,58100,58100,58100,0
|
||||
20250331,122500,573342150,58100,58100,58100,58100,0
|
||||
20250331,122400,573342150,58100,58200,58200,58100,6
|
||||
20250331,122300,572993450,58200,58200,58200,58200,1
|
||||
20250331,122200,572935250,58100,58100,58100,58100,0
|
||||
20250331,122100,572935250,58100,58200,58200,58100,2
|
||||
20250331,122000,572818950,58200,58200,58200,58200,1
|
||||
20250331,121900,572760750,58200,58200,58200,58200,1
|
||||
20250331,121800,572702550,58200,58200,58200,58200,1
|
||||
20250331,121700,572644350,58200,58200,58200,58200,2
|
||||
20250331,121600,572527950,58200,58200,58200,58200,5
|
||||
20250331,121500,572236950,58200,58200,58200,58200,11
|
||||
20250331,121400,571596750,58300,58300,58300,58300,1
|
||||
20250331,121300,571538450,58300,58300,58300,58300,0
|
||||
20250331,121200,571538450,58300,58300,58300,58300,1
|
||||
20250331,121100,571480150,58300,58300,58300,58300,1
|
||||
20250331,121000,571421850,58300,58300,58300,58300,12
|
||||
20250331,120900,570722250,58200,58200,58200,58200,10
|
||||
20250331,120800,570140250,58200,58300,58300,58200,4
|
||||
20250331,120700,569907350,58200,58200,58200,58200,31
|
||||
20250331,120600,568103150,58200,58200,58200,58200,93
|
||||
20250331,120500,562690550,58200,58200,58200,58200,130
|
||||
20250331,120400,555124550,58200,58200,58200,58200,8
|
||||
20250331,120300,554658950,58200,58200,58200,58200,1
|
||||
20250331,120200,554600750,58100,58100,58100,58100,0
|
||||
20250331,120100,554600750,58100,58100,58100,58100,0
|
||||
20250331,120000,554600750,58100,58200,58200,58100,22
|
||||
20250331,115900,553322350,58200,58200,58200,58200,0
|
||||
20250331,115800,553322350,58200,58200,58200,58200,6
|
||||
20250331,115700,552973150,58100,58100,58100,58100,0
|
||||
20250331,115600,552973150,58100,58100,58100,58100,0
|
||||
20250331,115500,552973150,58100,58100,58100,58100,5
|
||||
20250331,115400,552682650,58100,58100,58100,58100,0
|
||||
20250331,115300,552682650,58100,58200,58250,58100,190
|
||||
20250331,115200,541623650,58200,58200,58200,58200,0
|
||||
20250331,115100,541623650,58200,58200,58200,58200,9
|
||||
20250331,115000,541099850,58200,58200,58200,58200,0
|
||||
20250331,114900,541099850,58200,58200,58200,58200,1
|
||||
20250331,114800,541041650,58200,58150,58200,58150,4
|
||||
20250331,114700,540808900,58200,58200,58200,58200,2
|
||||
20250331,114600,540692500,58200,58200,58200,58200,0
|
||||
20250331,114500,540692500,58200,58200,58200,58200,60
|
||||
20250331,114400,537200500,58200,58200,58200,58200,0
|
||||
20250331,114300,537200500,58200,58200,58200,58200,0
|
||||
20250331,114200,537200500,58200,58200,58200,58200,2
|
||||
20250331,114100,537084100,58300,58200,58300,58200,132
|
||||
20250331,114000,529389600,58200,58200,58200,58200,10
|
||||
20250331,113900,528807600,58200,58200,58200,58200,18
|
||||
20250331,113800,527760000,58200,58200,58200,58200,1
|
||||
20250331,113700,527701800,58200,58200,58200,58200,1
|
||||
20250331,113600,527643600,58200,58200,58250,58200,62
|
||||
20250331,113500,524034600,58200,58200,58200,58200,6
|
||||
20250331,113400,523685400,58200,58200,58200,58200,2
|
||||
20250331,113300,523569000,58200,58200,58200,58200,100
|
||||
20250331,113200,517749000,58200,58200,58200,58200,17
|
||||
20250331,113100,516759600,58200,58200,58200,58200,0
|
||||
20250331,113000,516759600,58200,58200,58200,58200,0
|
||||
20250331,112900,516759600,58200,58200,58200,58200,0
|
||||
20250331,112800,516759600,58200,58200,58200,58200,0
|
||||
20250331,112700,516759600,58200,58200,58200,58200,20
|
||||
20250331,112600,515595600,58200,58200,58200,58200,0
|
||||
20250331,112500,515595600,58200,58200,58250,58200,259
|
||||
20250331,112400,500520850,58200,58200,58200,58200,18
|
||||
20250331,112300,499473250,58200,58200,58200,58200,1
|
||||
20250331,112200,499415050,58200,58150,58200,58150,10
|
||||
20250331,112100,498833500,58200,58200,58200,58200,9
|
||||
20250331,112000,498309700,58200,58200,58200,58200,11
|
||||
20250331,111900,497669500,58200,58200,58200,58200,0
|
||||
20250331,111800,497669500,58200,58200,58200,58200,18
|
||||
20250331,111700,496621900,58200,58200,58200,58200,101
|
||||
20250331,111600,490743700,58200,58200,58200,58200,2
|
||||
20250331,111500,490627300,58200,58200,58200,58200,7
|
||||
20250331,111400,490219900,58200,58200,58200,58100,13
|
||||
20250331,111300,489463500,58200,58200,58200,58200,292
|
||||
20250331,111200,472469100,58300,58300,58300,58300,11
|
||||
20250331,111100,471827800,58300,58300,58300,58300,0
|
||||
20250331,111000,471827800,58300,58300,58300,58300,0
|
||||
20250331,110900,471827800,58300,58300,58300,58300,1
|
||||
20250331,110800,471769500,58300,58300,58300,58300,1
|
||||
20250331,110700,471711200,58300,58300,58300,58300,0
|
||||
20250331,110600,471711200,58300,58300,58300,58200,117
|
||||
20250331,110500,464890200,58400,58400,58400,58400,0
|
||||
20250331,110400,464890200,58400,58400,58400,58400,0
|
||||
20250331,110300,464890200,58400,58400,58400,58400,0
|
||||
20250331,110200,464890200,58400,58400,58400,58400,6
|
||||
20250331,110100,464539800,58400,58400,58400,58400,1
|
||||
20250331,110000,464481400,58400,58400,58400,58400,0
|
||||
20250331,105900,464481400,58400,58400,58400,58400,32
|
||||
20250331,105800,462612600,58500,58500,58500,58500,0
|
||||
20250331,105700,462612600,58500,58500,58500,58500,2
|
||||
20250331,105600,462495600,58500,58500,58500,58500,0
|
||||
20250331,105500,462495600,58500,58500,58500,58500,1
|
||||
20250331,105400,462437100,58400,58400,58400,58400,70
|
||||
20250331,105300,458349100,58400,58400,58400,58400,15
|
||||
20250331,105200,457473100,58400,58400,58400,58400,0
|
||||
20250331,105100,457473100,58400,58500,58500,58400,65
|
||||
20250331,105000,453672700,58400,58450,58500,58400,148
|
||||
20250331,104900,445017750,58450,58450,58450,58450,0
|
||||
20250331,104800,445017750,58450,58450,58450,58450,1
|
||||
20250331,104700,444959300,58400,58400,58400,58400,0
|
||||
20250331,104600,444959300,58400,58400,58400,58400,0
|
||||
20250331,104500,444959300,58400,58500,58500,58400,3
|
||||
20250331,104400,444783900,58500,58500,58500,58500,0
|
||||
20250331,104300,444783900,58500,58500,58500,58500,0
|
||||
20250331,104200,444783900,58500,58400,58500,58400,10
|
||||
20250331,104100,444199600,58500,58500,58500,58500,0
|
||||
20250331,104000,444199600,58500,58500,58500,58500,0
|
||||
20250331,103900,444199600,58500,58500,58500,58400,3
|
||||
20250331,103800,444024200,58500,58400,58500,58400,39
|
||||
20250331,103700,441746300,58400,58400,58400,58400,3
|
||||
20250331,103600,441571100,58500,58500,58500,58500,11
|
||||
20250331,103500,440927600,58400,58400,58400,58400,57
|
||||
20250331,103400,437598800,58400,58400,58400,58400,75
|
||||
20250331,103300,433218800,58500,58500,58500,58500,1
|
||||
20250331,103200,433160300,58500,58500,58500,58500,4
|
||||
20250331,103100,432926300,58500,58500,58550,58500,86
|
||||
20250331,103000,427895100,58500,58500,58500,58500,5
|
||||
20250331,102900,427602600,58500,58500,58500,58500,18
|
||||
20250331,102800,426549600,58500,58400,58500,58400,22
|
||||
20250331,102700,425264050,58400,58400,58400,58400,10
|
||||
20250331,102600,424680050,58400,58400,58400,58400,2
|
||||
20250331,102500,424563250,58400,58400,58400,58400,30
|
||||
20250331,102400,422811250,58400,58400,58400,58400,2
|
||||
20250331,102300,422694450,58400,58400,58400,58400,0
|
||||
20250331,102200,422694450,58400,58400,58400,58400,151
|
||||
20250331,102100,413876050,58400,58400,58400,58400,0
|
||||
20250331,102000,413876050,58400,58300,58400,58300,6
|
||||
20250331,101900,413525750,58300,58300,58300,58300,0
|
||||
20250331,101800,413525750,58300,58400,58400,58300,67
|
||||
20250331,101700,409614650,58200,58200,58200,58200,0
|
||||
20250331,101600,409614650,58200,58200,58200,58200,0
|
||||
20250331,101500,409614650,58200,58200,58200,58200,0
|
||||
20250331,101400,409614650,58200,58200,58200,58200,2
|
||||
20250331,101300,409498250,58300,58300,58300,58300,49
|
||||
20250331,101200,406641550,58400,58400,58400,58400,103
|
||||
20250331,101100,400626350,58400,58300,58400,58300,2
|
||||
20250331,101000,400509650,58300,58300,58300,58300,1
|
||||
20250331,100900,400451350,58300,58300,58300,58300,0
|
||||
20250331,100800,400451350,58300,58300,58300,58300,2
|
||||
20250331,100700,400334750,58300,58300,58300,58300,3
|
||||
20250331,100600,400159850,58400,58200,58400,58200,27
|
||||
20250331,100500,398587150,58300,58300,58300,58300,5
|
||||
20250331,100400,398295650,58300,58300,58300,58300,30
|
||||
20250331,100300,396546650,58200,58200,58200,58200,0
|
||||
20250331,100200,396546650,58200,58200,58200,58200,2
|
||||
20250331,100100,396430250,58300,58300,58300,58300,0
|
||||
20250331,100000,396430250,58300,58300,58300,58200,25
|
||||
20250331,095900,394972850,58200,58200,58300,58100,30
|
||||
20250331,095800,393226450,58200,58300,58300,58200,162
|
||||
20250331,095700,383786950,58300,58200,58300,57900,1502
|
||||
20250331,095600,296657150,58200,58200,58200,58200,2
|
||||
20250331,095500,296540750,58300,58300,58300,58300,0
|
||||
20250331,095400,296540750,58300,58300,58350,58300,38
|
||||
20250331,095300,294325050,58300,58300,58300,58300,0
|
||||
20250331,095200,294325050,58300,58300,58300,58300,132
|
||||
20250331,095100,286629450,58400,58400,58400,58400,25
|
||||
20250331,095000,285169450,58300,58600,58600,58100,1710
|
||||
20250331,094900,185344750,58650,58650,58650,58650,0
|
||||
20250331,094800,185344750,58650,58650,58650,58650,1
|
||||
20250331,094700,185286100,58600,58650,58700,58600,37
|
||||
20250331,094600,183114450,58600,58650,58650,58600,22
|
||||
20250331,094500,181825150,58650,58700,58700,58650,131
|
||||
20250331,094400,174135550,58650,58650,58700,58650,48
|
||||
20250331,094300,171320300,58700,58650,58700,58650,13
|
||||
20250331,094200,170557750,58650,58700,58700,58650,42
|
||||
20250331,094100,168094350,58700,58700,58700,58700,2
|
||||
20250331,094000,167976950,58700,58700,58700,58700,0
|
||||
20250331,093900,167976950,58700,58700,58700,58700,7
|
||||
20250331,093800,167566050,58700,58700,58700,58700,1
|
||||
20250331,093700,167507350,58700,58700,58700,58600,77
|
||||
20250331,093600,162990100,58700,58700,58700,58700,1
|
||||
20250331,093500,162931400,58700,58700,58700,58700,10
|
||||
20250331,093400,162344400,58650,58700,58700,58650,128
|
||||
20250331,093300,154837100,58700,58700,58700,58700,17
|
||||
20250331,093200,153839200,58700,58700,58700,58700,0
|
||||
20250331,093100,153839200,58700,58650,58700,58650,210
|
||||
20250331,093000,141512250,58650,58650,58650,58650,5
|
||||
20250331,092900,141219000,58650,58650,58650,58650,1
|
||||
20250331,092800,141160350,58700,58650,58700,58650,20
|
||||
20250331,092700,139986400,58650,58700,58700,58650,2
|
||||
20250331,092600,139869050,58650,58650,58650,58650,1
|
||||
20250331,092500,139810400,58600,58600,58600,58600,32
|
||||
20250331,092400,137935200,58600,58600,58600,58600,3
|
||||
20250331,092300,137759400,58700,58700,58700,58700,11
|
||||
20250331,092200,137113700,58700,58700,58700,58700,31
|
||||
20250331,092100,135294000,58700,58750,58750,58600,218
|
||||
20250331,092000,122508150,58750,58800,58800,58750,25
|
||||
20250331,091900,121038300,58800,58800,58800,58800,60
|
||||
20250331,091800,117510300,58800,58800,58800,58800,0
|
||||
20250331,091700,117510300,58800,58800,58800,58800,0
|
||||
20250331,091600,117510300,58800,58800,58800,58800,0
|
||||
20250331,091500,117510300,58800,58700,58800,58700,45
|
||||
20250331,091400,114866800,58800,58900,58900,58800,179
|
||||
20250331,091300,104340500,58900,58900,58900,58900,0
|
||||
20250331,091200,104340500,58900,58900,58900,58900,34
|
||||
20250331,091100,102337900,58900,58900,59000,58900,15
|
||||
20250331,091000,101454300,58900,58900,58900,58900,22
|
||||
20250331,090900,100158500,58800,58800,58800,58800,68
|
||||
20250331,090800,96160100,58800,58800,58800,58700,40
|
||||
20250331,090700,93809600,58700,58800,58800,58600,40
|
||||
20250331,090600,91460700,58800,58700,58800,58700,14
|
||||
20250331,090500,90638300,58600,58600,58600,58600,32
|
||||
20250331,090400,88763100,58600,58800,58800,58600,114
|
||||
20250331,090300,82082500,58900,58900,58900,58900,1
|
||||
20250331,090200,82023600,58600,58800,58900,58600,176
|
||||
20250331,090100,71671500,58800,59000,59000,58800,188
|
||||
20250331,090000,60595100,59000,59000,59200,59000,1027
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,3818,8564271,229843600,515569114200,0.04
|
||||
20250326,3818,8564271,230225400,516425541300,0.04
|
||||
20250325,3818,8564271,230225400,516425541300,0.04
|
||||
20250324,3818,8564271,235570600,528415520700,0.04
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,19230,19450,19450,19110,136486,2623405045,00,0.00,N,5,-280,
|
||||
20250328,19510,19640,19680,19360,88694,1723007535,00,0.00,N,5,-50,
|
||||
20250327,19560,19490,19790,19490,83536,1638955460,00,0.00,N,5,-110,
|
||||
20250326,19670,19860,19860,19620,95683,1884447860,00,0.00,N,5,-100,
|
||||
20250325,19770,19900,19910,19600,102356,2018425760,00,0.00,N,3,0,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,19230,-280,5,19849,-44844,24895,379,-861,481,66443,20062,49881,1275,386,961,46594,64906,24986,897,1247,480
|
||||
20250328,19510,-50,5,-2987,-1708,3695,-59,-33,72,46496,13761,27437,903,267,534,49483,15469,23742,961,301,461
|
||||
20250327,19560,-110,5,-20342,8641,11901,-399,169,234,30659,32006,20871,601,628,410,51001,23365,8970,1001,459,176
|
||||
20250326,19670,-100,5,-154,24287,-22523,-4,479,-443,42454,41169,12060,836,811,238,42608,16882,34583,839,333,681
|
||||
|
||||
|
577
000080/min/candle-20250331.csv
Normal file
577
000080/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,183400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,183300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,183200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,183100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,183000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,182000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,181000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180500,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,180400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,180000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,175000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,174000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173500,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,173400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,173000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,172000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,171000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170500,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,170400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,170000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,165000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,164000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163500,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,163400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,163000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,162000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,161000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160500,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,160400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,160000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,155000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154500,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,154000,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153900,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153800,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153700,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153600,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153500,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,153400,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153300,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153200,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153100,2623212745,19230,19230,19230,19230,0
|
||||
20250331,153000,2623212745,19230,19230,19230,19230,11554
|
||||
20250331,152900,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152800,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152700,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152600,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152500,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152400,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152300,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152200,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152100,2401029325,19210,19210,19210,19210,0
|
||||
20250331,152000,2401029325,19210,19210,19210,19210,0
|
||||
20250331,151900,2401029325,19210,19200,19210,19200,16
|
||||
20250331,151800,2400721975,19210,19200,19210,19200,40
|
||||
20250331,151700,2399953935,19200,19210,19210,19200,115
|
||||
20250331,151600,2397745875,19210,19210,19220,19210,236
|
||||
20250331,151500,2393211945,19220,19190,19220,19190,217
|
||||
20250331,151400,2389043925,19200,19200,19200,19200,5
|
||||
20250331,151300,2388947925,19190,19200,19200,19190,322
|
||||
20250331,151200,2382765785,19200,19200,19200,19190,447
|
||||
20250331,151100,2374184885,19190,19230,19240,19190,1605
|
||||
20250331,151000,2343363825,19230,19270,19270,19230,155
|
||||
20250331,150900,2340377185,19270,19270,19270,19260,174
|
||||
20250331,150800,2337024755,19270,19280,19280,19250,368
|
||||
20250331,150700,2329935145,19280,19230,19280,19230,52
|
||||
20250331,150600,2328934085,19250,19240,19260,19240,117
|
||||
20250331,150500,2326681875,19230,19230,19240,19230,1276
|
||||
20250331,150400,2302138395,19220,19210,19230,19210,165
|
||||
20250331,150300,2298966695,19210,19240,19250,19210,178
|
||||
20250331,150200,2295541365,19240,19230,19240,19220,371
|
||||
20250331,150100,2288406165,19230,19270,19280,19160,1896
|
||||
20250331,150000,2251967255,19270,19240,19280,19230,1365
|
||||
20250331,145900,2225697445,19240,19230,19240,19230,117
|
||||
20250331,145800,2223446475,19240,19250,19250,19240,228
|
||||
20250331,145700,2219058165,19250,19260,19290,19250,258
|
||||
20250331,145600,2214088105,19260,19260,19260,19260,269
|
||||
20250331,145500,2208907165,19260,19230,19270,19230,1307
|
||||
20250331,145400,2183753195,19240,19300,19300,19240,403
|
||||
20250331,145300,2175992015,19300,19300,19300,19250,1242
|
||||
20250331,145200,2152072625,19280,19270,19280,19270,127
|
||||
20250331,145100,2149625295,19260,19270,19270,19260,218
|
||||
20250331,145000,2145424565,19270,19280,19340,19270,2183
|
||||
20250331,144900,2103304235,19280,19280,19280,19250,806
|
||||
20250331,144800,2087768335,19280,19280,19280,19270,227
|
||||
20250331,144700,2083392845,19280,19290,19290,19270,173
|
||||
20250331,144600,2080057575,19290,19290,19300,19290,171
|
||||
20250331,144500,2076757435,19300,19280,19310,19280,1396
|
||||
20250331,144400,2049816845,19280,19300,19300,19280,293
|
||||
20250331,144300,2044165905,19300,19310,19310,19300,459
|
||||
20250331,144200,2035307195,19300,19300,19310,19300,135
|
||||
20250331,144100,2032701605,19300,19300,19300,19300,105
|
||||
20250331,144000,2030675105,19300,19300,19340,19290,1423
|
||||
20250331,143900,2003192365,19300,19290,19300,19290,154
|
||||
20250331,143800,2000220185,19300,19310,19310,19300,490
|
||||
20250331,143700,1990763095,19300,19310,19310,19300,133
|
||||
20250331,143600,1988196135,19310,19300,19310,19300,8
|
||||
20250331,143500,1988041675,19300,19310,19340,19300,1271
|
||||
20250331,143400,1963484075,19310,19300,19310,19300,171
|
||||
20250331,143300,1960183765,19300,19300,19310,19300,150
|
||||
20250331,143200,1957288755,19300,19300,19330,19300,338
|
||||
20250331,143100,1950765125,19340,19340,19340,19340,3
|
||||
20250331,143000,1950707105,19350,19300,19350,19290,1324
|
||||
20250331,142900,1925122305,19300,19300,19300,19290,159
|
||||
20250331,142800,1922053625,19290,19280,19300,19280,160
|
||||
20250331,142700,1918965765,19280,19310,19320,19270,220
|
||||
20250331,142600,1914722345,19310,19310,19310,19300,114
|
||||
20250331,142500,1912521605,19310,19290,19330,19290,1486
|
||||
20250331,142400,1883838035,19280,19290,19290,19280,313
|
||||
20250331,142300,1877801295,19280,19290,19290,19270,291
|
||||
20250331,142200,1872188625,19290,19260,19290,19260,13
|
||||
20250331,142100,1871937915,19260,19300,19300,19260,56
|
||||
20250331,142000,1870857705,19290,19270,19300,19260,1342
|
||||
20250331,141900,1844971985,19270,19270,19270,19270,8
|
||||
20250331,141800,1844817825,19280,19290,19290,19280,7
|
||||
20250331,141700,1844682835,19290,19300,19300,19290,15
|
||||
20250331,141600,1844393425,19300,19300,19300,19300,14
|
||||
20250331,141500,1844123225,19310,19270,19310,19270,1219
|
||||
20250331,141400,1820597345,19270,19270,19270,19270,6
|
||||
20250331,141300,1820481725,19250,19270,19270,19250,7
|
||||
20250331,141200,1820346855,19270,19270,19270,19260,72
|
||||
20250331,141100,1818959485,19270,19260,19270,19260,107
|
||||
20250331,141000,1816898595,19270,19240,19300,19240,1103
|
||||
20250331,140900,1795649685,19240,19240,19240,19240,11
|
||||
20250331,140800,1795438045,19240,19240,19240,19240,15
|
||||
20250331,140700,1795149445,19240,19240,19240,19240,3
|
||||
20250331,140600,1795091725,19240,19230,19240,19230,116
|
||||
20250331,140500,1792860925,19260,19260,19290,19240,1573
|
||||
20250331,140400,1762551925,19260,19210,19260,19200,14
|
||||
20250331,140300,1762282715,19270,19270,19270,19270,8
|
||||
20250331,140200,1762128555,19270,19270,19270,19270,4
|
||||
20250331,140100,1762051475,19270,19260,19270,19260,409
|
||||
20250331,140000,1754170145,19260,19270,19270,19260,11
|
||||
20250331,135900,1753958225,19270,19270,19270,19270,81
|
||||
20250331,135800,1752397355,19270,19180,19270,19180,1023
|
||||
20250331,135700,1732744105,19180,19180,19180,19180,4
|
||||
20250331,135600,1732667385,19180,19170,19180,19170,50
|
||||
20250331,135500,1731708745,19180,19170,19180,19170,393
|
||||
20250331,135400,1724171895,19180,19180,19180,19180,14
|
||||
20250331,135300,1723903375,19180,19180,19180,19180,31
|
||||
20250331,135200,1723308795,19170,19180,19180,19170,13
|
||||
20250331,135100,1723059485,19180,19180,19180,19180,12
|
||||
20250331,135000,1722829325,19180,19180,19180,19180,661
|
||||
20250331,134900,1710151345,19180,19180,19180,19170,54
|
||||
20250331,134800,1709116125,19180,19170,19180,19170,15
|
||||
20250331,134700,1708828495,19180,19180,19180,19180,12
|
||||
20250331,134600,1708598335,19180,19190,19190,19180,735
|
||||
20250331,134500,1694498125,19200,19200,19200,19190,11
|
||||
20250331,134400,1694286935,19200,19200,19200,19200,3
|
||||
20250331,134300,1694229335,19200,19200,19200,19200,48
|
||||
20250331,134200,1693307735,19200,19200,19200,19200,7
|
||||
20250331,134100,1693173335,19200,19200,19200,19200,2
|
||||
20250331,134000,1693134935,19200,19200,19200,19200,9
|
||||
20250331,133900,1692962135,19200,19200,19200,19190,41
|
||||
20250331,133800,1692175035,19200,19200,19200,19200,24
|
||||
20250331,133700,1691714235,19190,19200,19200,19190,107
|
||||
20250331,133600,1689660835,19200,19200,19200,19200,6
|
||||
20250331,133500,1689545635,19200,19200,19200,19190,20
|
||||
20250331,133400,1689161735,19200,19200,19200,19200,8
|
||||
20250331,133300,1689008135,19190,19190,19190,19190,328
|
||||
20250331,133200,1682713815,19180,19190,19190,19180,268
|
||||
20250331,133100,1677571635,19190,19200,19200,19190,19
|
||||
20250331,133000,1677206935,19200,19200,19200,19200,6
|
||||
20250331,132900,1677091735,19200,19200,19200,19200,11
|
||||
20250331,132800,1676880535,19200,19210,19210,19200,444
|
||||
20250331,132700,1668355695,19200,19200,19210,19200,21
|
||||
20250331,132600,1667952425,19210,19210,19210,19210,8
|
||||
20250331,132500,1667798745,19210,19210,19210,19210,93
|
||||
20250331,132400,1666012215,19210,19210,19210,19210,11
|
||||
20250331,132300,1665800905,19210,19220,19230,19210,534
|
||||
20250331,132200,1655537165,19220,19220,19220,19220,9
|
||||
20250331,132100,1655364185,19210,19220,19220,19210,35
|
||||
20250331,132000,1654691745,19220,19220,19220,19220,4
|
||||
20250331,131900,1654614865,19220,19220,19220,19220,11
|
||||
20250331,131800,1654403445,19220,19220,19220,19210,56
|
||||
20250331,131700,1653327595,19220,19220,19220,19210,10
|
||||
20250331,131600,1653135425,19220,19220,19220,19220,40
|
||||
20250331,131500,1652366625,19210,19220,19220,19210,278
|
||||
20250331,131400,1647026180,19220,19220,19220,19210,12
|
||||
20250331,131300,1646795560,19210,19220,19220,19210,10
|
||||
20250331,131200,1646603380,19220,19220,19220,19220,2
|
||||
20250331,131100,1646564940,19220,19220,19220,19210,209
|
||||
20250331,131000,1642549940,19220,19220,19220,19210,210
|
||||
20250331,130900,1638515590,19220,19220,19220,19220,6
|
||||
20250331,130800,1638400270,19215,19220,19220,19215,10
|
||||
20250331,130700,1638208075,19220,19220,19220,19210,44
|
||||
20250331,130600,1637362795,19210,19220,19220,19210,117
|
||||
20250331,130500,1635114835,19220,19220,19220,19210,374
|
||||
20250331,130400,1627930235,19220,19220,19220,19220,4
|
||||
20250331,130300,1627853355,19220,19220,19220,19220,9
|
||||
20250331,130200,1627680375,19220,19220,19220,19220,1
|
||||
20250331,130100,1627661155,19220,19220,19220,19220,10
|
||||
20250331,130000,1627468955,19220,19220,19220,19220,11
|
||||
20250331,125900,1627257535,19220,19220,19220,19210,5
|
||||
20250331,125800,1627161455,19220,19210,19220,19210,8
|
||||
20250331,125700,1627007705,19220,19220,19220,19220,10
|
||||
20250331,125600,1626815505,19220,19220,19220,19220,5
|
||||
20250331,125500,1626719405,19220,19210,19220,19210,9
|
||||
20250331,125400,1626546435,19220,19220,19220,19220,1
|
||||
20250331,125300,1626527215,19220,19220,19220,19220,157
|
||||
20250331,125200,1623509675,19220,19220,19220,19210,425
|
||||
20250331,125100,1615341355,19220,19220,19220,19220,2
|
||||
20250331,125000,1615302915,19220,19220,19220,19220,107
|
||||
20250331,124900,1613246375,19220,19220,19220,19220,10
|
||||
20250331,124800,1613054175,19220,19220,19220,19210,38
|
||||
20250331,124700,1612324015,19220,19210,19220,19210,108
|
||||
20250331,124600,1610249255,19220,19220,19220,19220,52
|
||||
20250331,124500,1609249815,19220,19220,19220,19220,7
|
||||
20250331,124400,1609115275,19220,19220,19220,19220,6
|
||||
20250331,124300,1608999955,19210,19210,19210,19210,2
|
||||
20250331,124200,1608961535,19220,19220,19220,19220,6
|
||||
20250331,124100,1608846215,19220,19210,19220,19210,9
|
||||
20250331,124000,1608673315,19220,19210,19220,19210,47
|
||||
20250331,123900,1607770375,19220,19220,19220,19220,6
|
||||
20250331,123800,1607655055,19220,19220,19220,19220,2
|
||||
20250331,123700,1607616615,19220,19220,19220,19220,6
|
||||
20250331,123600,1607501295,19230,19210,19230,19210,7
|
||||
20250331,123500,1607366755,19240,19240,19240,19240,6
|
||||
20250331,123400,1607251315,19200,19240,19240,19200,165
|
||||
20250331,123300,1604081335,19230,19240,19240,19230,19
|
||||
20250331,123200,1603715945,19230,19230,19230,19230,66
|
||||
20250331,123100,1602446765,19220,19230,19230,19220,267
|
||||
20250331,123000,1597313605,19230,19240,19240,19230,29
|
||||
20250331,122900,1596755925,19240,19240,19240,19240,7
|
||||
20250331,122800,1596621245,19240,19240,19240,19240,1
|
||||
20250331,122700,1596602005,19240,19240,19240,19240,162
|
||||
20250331,122600,1593485125,19240,19240,19240,19240,107
|
||||
20250331,122500,1591426445,19240,19230,19240,19230,11
|
||||
20250331,122400,1591214905,19240,19240,19240,19240,6
|
||||
20250331,122300,1591099465,19240,19240,19240,19230,108
|
||||
20250331,122200,1589022045,19240,19240,19240,19240,51
|
||||
20250331,122100,1588040805,19240,19250,19250,19240,89
|
||||
20250331,122000,1586328015,19260,19260,19260,19260,1
|
||||
20250331,121900,1586308755,19260,19260,19260,19250,11
|
||||
20250331,121800,1586096945,19260,19260,19260,19260,58
|
||||
20250331,121700,1584979865,19250,19260,19260,19250,11
|
||||
20250331,121600,1584768105,19260,19260,19260,19260,7
|
||||
20250331,121500,1584633285,19260,19260,19260,19260,1
|
||||
20250331,121400,1584614025,19260,19260,19260,19260,5
|
||||
20250331,121300,1584517725,19260,19240,19260,19240,7
|
||||
20250331,121200,1584382925,19260,19260,19260,19250,1033
|
||||
20250331,121100,1564497635,19260,19260,19270,19260,581
|
||||
20250331,121000,1553307505,19270,19270,19270,19270,12
|
||||
20250331,120900,1553076265,19270,19270,19270,19270,2
|
||||
20250331,120800,1553037725,19270,19270,19270,19270,6
|
||||
20250331,120700,1552922105,19270,19270,19270,19270,7
|
||||
20250331,120600,1552787215,19270,19260,19270,19260,105
|
||||
20250331,120500,1550764765,19270,19270,19270,19265,13
|
||||
20250331,120400,1550514260,19270,19270,19270,19270,2
|
||||
20250331,120300,1550475720,19270,19270,19270,19260,112
|
||||
20250331,120200,1548318480,19260,19270,19270,19260,24
|
||||
20250331,120100,1547856230,19270,19270,19270,19270,13
|
||||
20250331,120000,1547605720,19270,19270,19270,19270,6
|
||||
20250331,115900,1547490100,19270,19270,19270,19270,4
|
||||
20250331,115800,1547413020,19270,19270,19270,19270,5
|
||||
20250331,115700,1547316670,19260,19270,19270,19260,7
|
||||
20250331,115600,1547181790,19270,19260,19270,19260,6
|
||||
20250331,115500,1547066210,19260,19270,19280,19260,327
|
||||
20250331,115400,1540767560,19280,19270,19280,19270,116
|
||||
20250331,115300,1538532210,19280,19280,19280,19280,6
|
||||
20250331,115200,1538416530,19280,19290,19290,19280,41
|
||||
20250331,115100,1537625990,19290,19290,19290,19290,1
|
||||
20250331,115000,1537606700,19290,19290,19290,19290,21
|
||||
20250331,114900,1537201610,19290,19290,19290,19290,6
|
||||
20250331,114800,1537085870,19280,19280,19280,19280,149
|
||||
20250331,114700,1534213150,19290,19290,19290,19290,7
|
||||
20250331,114600,1534078120,19290,19290,19290,19290,2
|
||||
20250331,114500,1534039540,19290,19290,19290,19290,5
|
||||
20250331,114400,1533943090,19290,19290,19290,19290,10
|
||||
20250331,114300,1533750190,19290,19290,19290,19290,4
|
||||
20250331,114200,1533673030,19290,19270,19300,19250,1824
|
||||
20250331,114100,1498517840,19270,19270,19270,19270,5
|
||||
20250331,114000,1498421490,19270,19270,19270,19270,26
|
||||
20250331,113900,1497920470,19270,19280,19280,19270,502
|
||||
20250331,113800,1488245850,19280,19280,19280,19280,10
|
||||
20250331,113700,1488053050,19280,19280,19280,19280,126
|
||||
20250331,113600,1485623770,19280,19270,19280,19270,69
|
||||
20250331,113500,1484294040,19280,19280,19280,19280,31
|
||||
20250331,113400,1483696360,19280,19280,19280,19280,9
|
||||
20250331,113300,1483522840,19280,19290,19290,19280,105
|
||||
20250331,113200,1481498420,19280,19280,19290,19280,57
|
||||
20250331,113100,1480399360,19290,19290,19290,19290,34
|
||||
20250331,113000,1479743500,19290,19290,19290,19290,10
|
||||
20250331,112900,1479550600,19290,19290,19290,19290,10
|
||||
20250331,112800,1479357700,19300,19300,19300,19300,5
|
||||
20250331,112700,1479261200,19300,19300,19300,19270,120
|
||||
20250331,112600,1476948510,19300,19300,19300,19270,462
|
||||
20250331,112500,1468045410,19290,19300,19300,19290,36
|
||||
20250331,112400,1467350930,19300,19260,19300,19260,1266
|
||||
20250331,112300,1442952270,19270,19260,19270,19260,130
|
||||
20250331,112200,1440447780,19260,19270,19270,19260,190
|
||||
20250331,112100,1436788370,19270,19270,19270,19270,10
|
||||
20250331,112000,1436595670,19270,19280,19280,19260,466
|
||||
20250331,111900,1427615410,19280,19290,19300,19270,45
|
||||
20250331,111800,1426747610,19300,19300,19300,19290,204
|
||||
20250331,111700,1422812370,19300,19280,19300,19280,58
|
||||
20250331,111600,1421693460,19290,19290,19290,19280,121
|
||||
20250331,111500,1419360170,19290,19290,19290,19290,8
|
||||
20250331,111400,1419205850,19280,19300,19300,19280,20
|
||||
20250331,111300,1418820050,19310,19330,19330,19310,40
|
||||
20250331,111200,1418047570,19330,19280,19330,19280,629
|
||||
20250331,111100,1405903450,19280,19280,19280,19280,26
|
||||
20250331,111000,1405402170,19280,19280,19280,19280,11
|
||||
20250331,110900,1405190090,19280,19280,19280,19280,0
|
||||
20250331,110800,1405190090,19280,19290,19290,19270,283
|
||||
20250331,110700,1399734360,19290,19290,19290,19290,43
|
||||
20250331,110600,1398904890,19300,19300,19300,19290,103
|
||||
20250331,110500,1396917960,19290,19300,19300,19290,32
|
||||
20250331,110400,1396300620,19300,19300,19300,19300,103
|
||||
20250331,110300,1394312720,19300,19300,19300,19300,15
|
||||
20250331,110200,1394023220,19320,19320,19320,19320,5
|
||||
20250331,110100,1393926620,19320,19310,19320,19290,816
|
||||
20250331,110000,1378184730,19310,19330,19330,19310,102
|
||||
20250331,105900,1376214970,19310,19320,19320,19310,16
|
||||
20250331,105800,1375905910,19330,19330,19330,19330,5
|
||||
20250331,105700,1375809260,19310,19330,19330,19310,68
|
||||
20250331,105600,1374495630,19320,19320,19330,19320,52
|
||||
20250331,105500,1373490980,19340,19330,19340,19330,26
|
||||
20250331,105400,1372988350,19340,19340,19340,19340,5
|
||||
20250331,105300,1372891650,19350,19350,19350,19350,1
|
||||
20250331,105200,1372872300,19320,19350,19350,19320,66
|
||||
20250331,105100,1371596370,19340,19340,19340,19340,34
|
||||
20250331,105000,1370938810,19350,19340,19350,19340,110
|
||||
20250331,104900,1368811360,19340,19350,19370,19340,12
|
||||
20250331,104800,1368579120,19350,19350,19350,19350,6
|
||||
20250331,104700,1368463020,19370,19320,19370,19320,1660
|
||||
20250331,104600,1336345110,19330,19330,19330,19330,8
|
||||
20250331,104500,1336190470,19330,19330,19350,19315,145
|
||||
20250331,104400,1333387885,19350,19310,19350,19310,1474
|
||||
20250331,104300,1304893275,19310,19300,19310,19300,373
|
||||
20250331,104200,1297693615,19290,19290,19300,19290,16
|
||||
20250331,104100,1297384835,19300,19300,19300,19300,7
|
||||
20250331,104000,1297249735,19290,19300,19300,19290,102
|
||||
20250331,103900,1295282135,19290,19280,19290,19280,196
|
||||
20250331,103800,1291501355,19280,19290,19290,19280,113
|
||||
20250331,103700,1289321755,19290,19290,19290,19280,14
|
||||
20250331,103600,1289051745,19290,19290,19290,19270,51
|
||||
20250331,103500,1288068805,19290,19300,19300,19280,137
|
||||
20250331,103400,1285425835,19300,19300,19300,19300,8
|
||||
20250331,103300,1285271435,19290,19295,19295,19290,112
|
||||
20250331,103200,1283110920,19300,19290,19300,19290,20
|
||||
20250331,103100,1282725045,19280,19300,19300,19280,47
|
||||
20250331,103000,1281818815,19300,19290,19300,19280,223
|
||||
20250331,102900,1277516735,19300,19300,19310,19300,973
|
||||
20250331,102800,1258737775,19290,19300,19300,19290,864
|
||||
20250331,102700,1242070605,19300,19300,19300,19290,805
|
||||
20250331,102600,1226534305,19300,19300,19300,19300,260
|
||||
20250331,102500,1221516305,19300,19290,19300,19290,33
|
||||
20250331,102400,1220879725,19290,19280,19300,19280,263
|
||||
20250331,102300,1215807595,19270,19280,19280,19270,93
|
||||
20250331,102200,1214014675,19280,19270,19280,19270,11
|
||||
20250331,102100,1213802645,19270,19260,19270,19260,97
|
||||
20250331,102000,1211934375,19260,19260,19260,19260,16
|
||||
20250331,101900,1211626215,19260,19250,19260,19250,333
|
||||
20250331,101800,1205215655,19250,19250,19260,19230,874
|
||||
20250331,101700,1188391405,19260,19250,19260,19250,402
|
||||
20250331,101600,1180652865,19260,19240,19280,19240,120
|
||||
20250331,101500,1178341305,19240,19250,19250,19240,214
|
||||
20250331,101400,1174223735,19240,19240,19250,19240,59
|
||||
20250331,101300,1173088525,19240,19240,19250,19240,8
|
||||
20250331,101200,1172934555,19240,19240,19250,19240,17
|
||||
20250331,101100,1172607345,19250,19240,19250,19240,37
|
||||
20250331,101000,1171895385,19240,19250,19260,19240,13
|
||||
20250331,100900,1171645135,19250,19230,19250,19230,409
|
||||
20250331,100800,1163779325,19230,19230,19250,19230,50
|
||||
20250331,100700,1162816965,19230,19240,19250,19220,58
|
||||
20250331,100600,1161701845,19240,19240,19240,19240,9
|
||||
20250331,100500,1161528685,19220,19230,19240,19220,43
|
||||
20250331,100400,1160702155,19230,19190,19230,19170,1376
|
||||
20250331,100300,1134259765,19190,19160,19190,19160,79
|
||||
20250331,100200,1132744885,19160,19160,19200,19160,31
|
||||
20250331,100100,1132150725,19160,19160,19170,19160,329
|
||||
20250331,100000,1125844205,19160,19170,19170,19160,21
|
||||
20250331,095900,1125441705,19160,19160,19160,19160,131
|
||||
20250331,095800,1122931745,19170,19170,19170,19160,128
|
||||
20250331,095700,1120478735,19160,19160,19190,19160,21
|
||||
20250331,095600,1120076225,19160,19170,19170,19160,97
|
||||
20250331,095500,1118217555,19160,19150,19190,19150,68
|
||||
20250331,095400,1116913725,19150,19150,19160,19150,118
|
||||
20250331,095300,1114653655,19150,19160,19160,19150,668
|
||||
20250331,095200,1101854865,19160,19140,19190,19140,152
|
||||
20250331,095100,1098942715,19130,19130,19140,19120,255
|
||||
20250331,095000,1094064535,19130,19120,19130,19120,461
|
||||
20250331,094900,1085247015,19120,19130,19140,19120,561
|
||||
20250331,094800,1074514845,19130,19140,19140,19130,100
|
||||
20250331,094700,1072601275,19140,19140,19190,19130,87
|
||||
20250331,094600,1070934565,19140,19140,19150,19130,157
|
||||
20250331,094500,1067929505,19130,19130,19140,19120,86
|
||||
20250331,094400,1066284335,19130,19140,19140,19120,87
|
||||
20250331,094300,1064620055,19130,19120,19140,19120,355
|
||||
20250331,094200,1057826955,19120,19120,19150,19110,2227
|
||||
20250331,094100,1015247315,19120,19120,19120,19110,652
|
||||
20250331,094000,1002785095,19120,19120,19120,19110,205
|
||||
20250331,093900,998865655,19130,19110,19130,19110,336
|
||||
20250331,093800,992441575,19110,19140,19150,19110,11843
|
||||
20250331,093700,765908695,19150,19140,19150,19140,595
|
||||
20250331,093600,754515225,19150,19150,19160,19130,3009
|
||||
20250331,093500,696907915,19150,19150,19160,19150,125
|
||||
20250331,093400,694513085,19150,19150,19160,19140,777
|
||||
20250331,093300,679634055,19140,19140,19150,19140,182
|
||||
20250331,093200,676150370,19130,19150,19150,19130,234
|
||||
20250331,093100,671671895,19150,19150,19160,19140,454
|
||||
20250331,093000,662981755,19150,19180,19180,19140,511
|
||||
20250331,092900,653195615,19180,19150,19190,19140,1466
|
||||
20250331,092800,625108205,19150,19140,19150,19140,245
|
||||
20250331,092700,620418045,19140,19130,19150,19130,1086
|
||||
20250331,092600,599638715,19130,19130,19130,19120,628
|
||||
20250331,092500,587628585,19130,19130,19130,19130,476
|
||||
20250331,092400,578522705,19130,19120,19130,19120,476
|
||||
20250331,092300,569419325,19120,19130,19130,19120,499
|
||||
20250331,092200,559877585,19120,19140,19150,19120,2493
|
||||
20250331,092100,512174025,19140,19150,19160,19140,919
|
||||
20250331,092000,494576815,19150,19160,19180,19150,573
|
||||
20250331,091900,483598305,19160,19160,19170,19160,2442
|
||||
20250331,091800,436809565,19160,19150,19160,19150,137
|
||||
20250331,091700,434185785,19150,19180,19180,19150,2439
|
||||
20250331,091600,387456515,19180,19210,19210,19170,1147
|
||||
20250331,091500,365454535,19210,19200,19210,19190,2406
|
||||
20250331,091400,319263585,19200,19200,19200,19190,501
|
||||
20250331,091300,309647510,19200,19210,19210,19190,189
|
||||
20250331,091200,306019510,19210,19200,19210,19190,876
|
||||
20250331,091100,289204190,19200,19200,19200,19190,136
|
||||
20250331,091000,286593100,19210,19210,19210,19200,108
|
||||
20250331,090900,284518570,19200,19200,19210,19200,15
|
||||
20250331,090800,284230560,19200,19180,19200,19180,2054
|
||||
20250331,090700,244811820,19180,19210,19210,19170,1961
|
||||
20250331,090600,207186500,19190,19180,19210,19180,1914
|
||||
20250331,090500,170460040,19190,19230,19230,19190,2771
|
||||
20250331,090400,117251690,19230,19290,19290,19230,1981
|
||||
20250331,090300,79115250,19300,19320,19330,19260,656
|
||||
20250331,090200,66460400,19330,19300,19330,19280,1397
|
||||
20250331,090100,39515480,19330,19410,19410,19300,979
|
||||
20250331,090000,20596430,19410,19450,19450,19410,1059
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,179525,70133611,3511509000,1371813431160,0.26
|
||||
20250326,186551,70133611,3669458170,1379528128370,0.27
|
||||
20250325,190804,70133611,3772195080,1386541489470,0.27
|
||||
20250324,185904,70133611,3675322080,1386541489470,0.27
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,109200,111000,112700,107700,587011,64369683350,00,0.00,N,5,-4800,
|
||||
20250328,114000,118900,119500,112100,763932,87691398250,00,0.00,N,5,-4100,
|
||||
20250327,118100,121700,122200,117900,514614,61654354200,00,0.00,N,5,-3500,
|
||||
20250326,121600,127100,127100,121300,674565,82893998850,00,0.00,N,5,-4200,
|
||||
20250325,125800,120200,128600,119200,2307338,289766054850,00,0.00,N,2,6200,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,109200,-4800,5,8877,-106600,96775,980,-11695,10609,291819,102802,188562,32013,11257,20678,282942,209402,91787,31034,22952,10069
|
||||
20250328,114000,-4100,5,88022,36409,-123118,10156,4147,-14150,583288,91742,86288,66985,10528,9877,495266,55333,209406,56830,6380,24027
|
||||
20250327,118100,-3500,5,129779,-10805,-114869,15612,-1342,-13782,429803,43101,39958,51514,5137,4793,300024,53906,154827,35901,6479,18576
|
||||
20250326,121600,-4200,5,144173,-33329,-112746,17664,-4147,-13748,527367,59139,84400,64788,7259,10399,383194,92468,197146,47124,11407,24147
|
||||
|
||||
|
577
000100/min/candle-20250331.csv
Normal file
577
000100/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,183400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,183300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,183200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,183100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,183000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,182000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,181000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180500,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,180400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,180000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,175000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,174000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173500,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,173400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,173000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,172000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,171000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170500,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,170400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,170000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,165000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,164000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163500,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,163400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,163000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,162000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,161000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160500,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,160400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,160000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,155000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154500,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,154000,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153900,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153800,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153700,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153600,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153500,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,153400,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153300,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153200,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153100,64308531350,109200,109200,109200,109200,0
|
||||
20250331,153000,64308531350,109200,109200,109200,109200,46967
|
||||
20250331,152900,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152800,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152700,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152600,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152500,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152400,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152300,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152200,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152100,59179734950,109200,109200,109200,109200,0
|
||||
20250331,152000,59179734950,109200,109200,109200,109200,0
|
||||
20250331,151900,59179734950,109200,109200,109300,109100,3098
|
||||
20250331,151800,58841280350,109200,109200,109300,109100,2634
|
||||
20250331,151700,58553640050,109200,109100,109200,109000,2200
|
||||
20250331,151600,58313477350,109100,109000,109200,109000,2682
|
||||
20250331,151500,58020883050,109000,109100,109200,109000,2350
|
||||
20250331,151400,57764451150,109100,109000,109100,109000,1579
|
||||
20250331,151300,57592266750,109000,109000,109100,109000,3286
|
||||
20250331,151200,57234060050,109000,108900,109100,108900,3685
|
||||
20250331,151100,56832306350,109000,109000,109100,108900,2753
|
||||
20250331,151000,56532245750,109000,109000,109100,109000,2206
|
||||
20250331,150900,56291791450,109000,109100,109100,109000,812
|
||||
20250331,150800,56203213700,109100,109100,109200,109100,1645
|
||||
20250331,150700,56023703150,109100,109100,109300,109100,2393
|
||||
20250331,150600,55762403450,109050,109100,109100,109000,1808
|
||||
20250331,150500,55565184050,109100,109100,109200,109000,2344
|
||||
20250331,150400,55309501250,109000,109000,109100,109000,1310
|
||||
20250331,150300,55166658350,109000,109100,109100,109000,2268
|
||||
20250331,150200,54919393650,109100,109000,109100,108900,3847
|
||||
20250331,150100,54499958450,109000,109100,109200,109000,4336
|
||||
20250331,150000,54026928750,109200,109100,109400,109000,1953
|
||||
20250331,145900,53813850850,109100,109100,109300,109100,2802
|
||||
20250331,145800,53507936150,109200,109100,109200,109100,1886
|
||||
20250331,145700,53302058350,109200,109100,109200,109100,663
|
||||
20250331,145600,53229694450,109100,109200,109300,109100,1509
|
||||
20250331,145500,53064839550,109200,109200,109300,109100,1808
|
||||
20250331,145400,52867437250,109200,109200,109300,109200,959
|
||||
20250331,145300,52762705050,109200,109300,109300,109200,1014
|
||||
20250331,145200,52651895250,109300,109300,109400,109200,995
|
||||
20250331,145100,52543115850,109300,109300,109400,109200,1085
|
||||
20250331,145000,52424482650,109300,109200,109400,109200,1124
|
||||
20250331,144900,52301638950,109300,109200,109300,109200,1423
|
||||
20250331,144800,52146122250,109200,109200,109300,109200,2610
|
||||
20250331,144700,51860952250,109200,109400,109400,109200,1634
|
||||
20250331,144600,51682315550,109400,109300,109500,109200,3310
|
||||
20250331,144500,51320488150,109300,109300,109400,109300,420
|
||||
20250331,144400,51274568850,109300,109300,109400,109300,902
|
||||
20250331,144300,51175930950,109300,109400,109500,109300,867
|
||||
20250331,144200,51081084950,109500,109500,109600,109400,1245
|
||||
20250331,144100,50944751250,109500,109600,109600,109500,1388
|
||||
20250331,144000,50792714650,109600,109500,109600,109500,779
|
||||
20250331,143900,50707364950,109500,109500,109600,109500,404
|
||||
20250331,143800,50663113750,109500,109500,109600,109500,1220
|
||||
20250331,143700,50529413950,109500,109600,109700,109500,1432
|
||||
20250331,143600,50372530350,109600,109600,109700,109400,1985
|
||||
20250331,143500,50155143450,109500,109600,109600,109500,1381
|
||||
20250331,143400,50003811350,109500,109500,109600,109500,1053
|
||||
20250331,143300,49888432950,109500,109500,109600,109500,918
|
||||
20250331,143200,49787856350,109500,109300,109500,109300,2052
|
||||
20250331,143100,49563362550,109300,109500,109600,109300,2012
|
||||
20250331,143000,49343160550,109500,109600,109600,109500,1725
|
||||
20250331,142900,49154149050,109600,109700,109700,109600,1523
|
||||
20250331,142800,48987155450,109600,109600,109700,109500,1916
|
||||
20250331,142700,48777144150,109600,109600,109700,109500,446
|
||||
20250331,142600,48728257050,109600,109500,109700,109500,1264
|
||||
20250331,142500,48589735650,109600,109600,109600,109500,3172
|
||||
20250331,142400,48242107650,109600,109600,109700,109500,863
|
||||
20250331,142300,48147548350,109600,109300,109600,109200,7528
|
||||
20250331,142200,47323868350,109300,109100,109300,109000,656
|
||||
20250331,142100,47252248350,109100,109100,109200,109000,1228
|
||||
20250331,142000,47118310450,109100,109000,109200,108900,5951
|
||||
20250331,141900,46469642950,109000,109000,109100,109000,1707
|
||||
20250331,141800,46283578750,109000,109000,109100,109000,787
|
||||
20250331,141700,46197789150,109000,109200,109200,109000,1886
|
||||
20250331,141600,45992165950,109100,109200,109200,109100,3960
|
||||
20250331,141500,45560129650,109100,109100,109200,109100,1665
|
||||
20250331,141400,45378335550,109100,109100,109200,109100,180
|
||||
20250331,141300,45358693150,109100,109100,109200,109100,370
|
||||
20250331,141200,45318325350,109200,109200,109200,109100,521
|
||||
20250331,141100,45261440500,109200,109200,109250,109200,2666
|
||||
20250331,141000,44970312350,109200,109300,109400,109200,1295
|
||||
20250331,140900,44828803250,109300,109300,109400,109300,133
|
||||
20250331,140800,44814263650,109400,109300,109400,109300,230
|
||||
20250331,140700,44789123950,109400,109300,109400,109300,213
|
||||
20250331,140600,44765842050,109300,109300,109500,109300,1093
|
||||
20250331,140500,44646276850,109300,109300,109400,109300,815
|
||||
20250331,140400,44557137850,109300,109400,109500,109300,1021
|
||||
20250331,140300,44445449300,109400,109400,109500,109400,1578
|
||||
20250331,140200,44272667700,109400,109500,109500,109400,158
|
||||
20250331,140100,44255380900,109500,109500,109500,109400,859
|
||||
20250331,140000,44161338400,109400,109400,109500,109400,1385
|
||||
20250331,135900,44009715600,109400,109450,109500,109400,980
|
||||
20250331,135800,43902419600,109400,109450,109450,109400,315
|
||||
20250331,135700,43867958250,109400,109400,109500,109400,183
|
||||
20250331,135600,43847937050,109400,109500,109600,109400,834
|
||||
20250331,135500,43756623450,109500,109500,109600,109500,258
|
||||
20250331,135400,43728370950,109500,109500,109600,109500,143
|
||||
20250331,135300,43712709250,109500,109600,109600,109500,25
|
||||
20250331,135200,43709971150,109600,109600,109600,109500,107
|
||||
20250331,135100,43698252150,109600,109500,109600,109500,362
|
||||
20250331,135000,43658607650,109500,109500,109600,109500,355
|
||||
20250331,134900,43619704350,109600,109600,109600,109500,131
|
||||
20250331,134800,43605356650,109500,109600,109600,109500,326
|
||||
20250331,134700,43569638550,109600,109500,109600,109500,267
|
||||
20250331,134600,43540388550,109600,109600,109600,109500,120
|
||||
20250331,134500,43527247650,109500,109500,109600,109500,379
|
||||
20250331,134400,43485731750,109600,109600,109600,109500,315
|
||||
20250331,134300,43451217950,109600,109500,109600,109500,86
|
||||
20250331,134200,43441794550,109500,109500,109600,109500,359
|
||||
20250331,134100,43402463250,109500,109500,109600,109500,142
|
||||
20250331,134000,43386904250,109600,109700,109700,109500,983
|
||||
20250331,133900,43279146450,109600,109500,109600,109500,713
|
||||
20250331,133800,43201007550,109600,109500,109600,109400,1240
|
||||
20250331,133700,43065231450,109500,109400,109500,109400,1110
|
||||
20250331,133600,42943703850,109400,109300,109500,109300,2399
|
||||
20250331,133500,42681219950,109300,109300,109400,109300,241
|
||||
20250331,133400,42654872950,109300,109300,109400,109300,592
|
||||
20250331,133300,42590166550,109300,109300,109400,109300,958
|
||||
20250331,133200,42485429550,109300,109350,109400,109300,761
|
||||
20250331,133100,42402202700,109300,109300,109400,109300,57
|
||||
20250331,133000,42395972450,109300,109300,109400,109300,330
|
||||
20250331,132900,42359872950,109300,109400,109400,109300,511
|
||||
20250331,132800,42304016150,109400,109300,109400,109300,161
|
||||
20250331,132700,42286416850,109400,109300,109500,109300,2432
|
||||
20250331,132600,42020350950,109400,109300,109400,109300,383
|
||||
20250331,132500,41978478350,109400,109400,109500,109300,203
|
||||
20250331,132400,41956269150,109400,109400,109500,109400,220
|
||||
20250331,132300,41932198550,109400,109300,109500,109300,1941
|
||||
20250331,132200,41719836300,109350,109300,109400,109300,294
|
||||
20250331,132100,41687687250,109300,109400,109400,109300,16
|
||||
20250331,132000,41685938150,109300,109300,109400,109300,274
|
||||
20250331,131900,41655989650,109300,109400,109400,109300,340
|
||||
20250331,131800,41618800550,109300,109300,109400,109300,1510
|
||||
20250331,131700,41453623350,109400,109300,109400,109300,92
|
||||
20250331,131600,41443566650,109300,109300,109400,109300,376
|
||||
20250331,131500,41402439350,109400,109400,109400,109300,542
|
||||
20250331,131400,41343156750,109400,109400,109500,109300,605
|
||||
20250331,131300,41276968050,109300,109300,109400,109200,3773
|
||||
20250331,131200,40864555600,109300,109200,109300,109200,663
|
||||
20250331,131100,40792154350,109200,109200,109300,109200,2126
|
||||
20250331,131000,40559905450,109200,109200,109300,109200,218
|
||||
20250331,130900,40536093250,109300,109200,109300,109200,41
|
||||
20250331,130800,40531613350,109200,109200,109300,109200,463
|
||||
20250331,130700,40481011650,109200,109300,109400,109200,1321
|
||||
20250331,130600,40336641200,109200,109200,109300,109200,1570
|
||||
20250331,130500,40165060000,109200,109300,109300,109200,1755
|
||||
20250331,130400,39973323500,109300,109300,109400,109200,945
|
||||
20250331,130300,39870039600,109300,109300,109400,109300,608
|
||||
20250331,130200,39803542100,109300,109400,109400,109300,332
|
||||
20250331,130100,39767252150,109300,109300,109400,109300,247
|
||||
20250331,130000,39740254750,109400,109300,109400,109300,186
|
||||
20250331,125900,39719923850,109400,109500,109500,109300,563
|
||||
20250331,125800,39658356750,109500,109400,109500,109300,1262
|
||||
20250331,125700,39520343750,109400,109400,109500,109400,869
|
||||
20250331,125600,39425256400,109400,109400,109500,109400,345
|
||||
20250331,125500,39387505000,109400,109500,109500,109400,874
|
||||
20250331,125400,39291807100,109500,109500,109600,109400,182
|
||||
20250331,125300,39271877000,109600,109600,109600,109500,88
|
||||
20250331,125200,39262235700,109600,109600,109600,109500,182
|
||||
20250331,125100,39242302800,109600,109400,109600,109300,1160
|
||||
20250331,125000,39115370600,109400,109300,109500,109200,338
|
||||
20250331,124900,39078424900,109300,109200,109400,109200,1198
|
||||
20250331,124800,38947475000,109200,109200,109300,109200,2387
|
||||
20250331,124700,38686597900,109200,109200,109300,109200,3593
|
||||
20250331,124600,38294239200,109200,109300,109300,109200,951
|
||||
20250331,124500,38190328400,109300,109400,109400,109300,820
|
||||
20250331,124400,38100695400,109400,109400,109500,109400,481
|
||||
20250331,124300,38048071700,109400,109400,109500,109400,526
|
||||
20250331,124200,37990525100,109400,109500,109500,109400,1123
|
||||
20250331,124100,37867586000,109500,109500,109600,109500,64
|
||||
20250331,124000,37860577000,109600,109500,109600,109500,78
|
||||
20250331,123900,37852034700,109500,109500,109600,109500,129
|
||||
20250331,123800,37837908600,109500,109600,109600,109500,56
|
||||
20250331,123700,37831776400,109600,109600,109600,109500,492
|
||||
20250331,123600,37777854000,109600,109700,109700,109600,78
|
||||
20250331,123500,37769304700,109700,109700,109700,109600,132
|
||||
20250331,123400,37754831000,109600,109600,109700,109600,123
|
||||
20250331,123300,37741349100,109600,109600,109700,109500,306
|
||||
20250331,123200,37707815200,109600,109500,109700,109500,539
|
||||
20250331,123100,37648757500,109400,109400,109600,109300,1027
|
||||
20250331,123000,37536374000,109400,109500,109600,109300,2872
|
||||
20250331,122900,37222116700,109600,109600,109600,109500,169
|
||||
20250331,122800,37203595400,109600,109600,109600,109500,234
|
||||
20250331,122700,37177953400,109600,109600,109600,109500,292
|
||||
20250331,122600,37145951200,109500,109700,109800,109500,1243
|
||||
20250331,122500,37009687400,109800,109600,109800,109600,1883
|
||||
20250331,122400,36803123300,109600,109600,109700,109600,186
|
||||
20250331,122300,36782736700,109700,109700,109800,109600,549
|
||||
20250331,122200,36722523700,109700,109700,109800,109700,556
|
||||
20250331,122100,36661530400,109800,109800,109800,109700,811
|
||||
20250331,122000,36572554400,109900,109800,109900,109800,447
|
||||
20250331,121900,36523468000,109800,109900,110000,109800,1245
|
||||
20250331,121800,36386744700,109900,110000,110000,109900,373
|
||||
20250331,121700,36345733600,110000,109900,110000,109900,122
|
||||
20250331,121600,36332323950,109900,109900,110000,109800,2164
|
||||
20250331,121500,36094485700,110000,109900,110000,109900,194
|
||||
20250331,121400,36073162400,109900,110000,110000,109900,1837
|
||||
20250331,121300,35871100500,110000,110000,110100,110000,408
|
||||
20250331,121200,35826217800,110000,110000,110100,110000,1033
|
||||
20250331,121100,35712574300,110100,110100,110100,110000,103
|
||||
20250331,121000,35701240500,110000,110100,110100,110000,521
|
||||
20250331,120900,35643882450,110100,110000,110100,110000,137
|
||||
20250331,120800,35628805350,110100,110000,110100,110000,305
|
||||
20250331,120700,35595226850,110100,110200,110200,110000,694
|
||||
20250331,120600,35518820050,110200,110200,110200,110100,113
|
||||
20250331,120500,35506374250,110100,110100,110200,110100,134
|
||||
20250331,120400,35491616650,110100,110100,110200,110100,1624
|
||||
20250331,120300,35312706950,110100,110200,110200,110100,1522
|
||||
20250331,120200,35145023650,110200,110200,110300,110200,395
|
||||
20250331,120100,35101494250,110200,110300,110300,110200,167
|
||||
20250331,120000,35083085450,110300,110300,110400,110200,281
|
||||
20250331,115900,35052091550,110300,110300,110400,110200,400
|
||||
20250331,115800,35007957850,110300,110400,110500,110300,625
|
||||
20250331,115700,34938948950,110500,110400,110500,110400,263
|
||||
20250331,115600,34909912650,110500,110400,110500,110400,150
|
||||
20250331,115500,34893350450,110500,110500,110500,110400,398
|
||||
20250331,115400,34849379750,110500,110400,110500,110400,157
|
||||
20250331,115300,34832043250,110400,110400,110500,110400,96
|
||||
20250331,115200,34821444550,110500,110400,110500,110400,112
|
||||
20250331,115100,34809078350,110500,110500,110500,110400,233
|
||||
20250331,115000,34783353450,110400,110600,110700,110400,516
|
||||
20250331,114900,34726297950,110600,110600,110700,110600,305
|
||||
20250331,114800,34692547350,110700,110700,110700,110600,169
|
||||
20250331,114700,34673855050,110600,110500,110700,110500,231
|
||||
20250331,114600,34648307650,110700,110600,110700,110600,481
|
||||
20250331,114500,34595106450,110600,110500,110700,110500,967
|
||||
20250331,114400,34488171650,110400,110400,110700,110400,661
|
||||
20250331,114300,34415086150,110600,110600,110700,110400,235
|
||||
20250331,114200,34389094150,110700,110600,110700,110500,562
|
||||
20250331,114100,34326936650,110500,110400,110600,110400,294
|
||||
20250331,114000,34294448550,110400,110500,110600,110300,1328
|
||||
20250331,113900,34147732450,110500,110200,110500,110200,833
|
||||
20250331,113800,34055828950,110200,110200,110300,110200,89
|
||||
20250331,113700,34046018450,110200,110200,110300,110200,209
|
||||
20250331,113600,34022979450,110200,110400,110400,110200,540
|
||||
20250331,113500,33963420450,110400,110300,110400,110300,259
|
||||
20250331,113400,33934833050,110300,110400,110500,110300,629
|
||||
20250331,113300,33865371450,110400,110600,110700,110400,274
|
||||
20250331,113200,33835095550,110600,110500,110600,110500,621
|
||||
20250331,113100,33766430650,110600,110500,110800,110500,313
|
||||
20250331,113000,33731795250,110500,110300,110800,110300,1993
|
||||
20250331,112900,33511614750,110400,110400,110400,110300,244
|
||||
20250331,112800,33484694150,110400,110200,110400,110200,1050
|
||||
20250331,112700,33368842150,110200,110300,110400,110200,235
|
||||
20250331,112600,33342929050,110400,110200,110500,110100,1058
|
||||
20250331,112500,33226243550,110200,110300,110300,110200,491
|
||||
20250331,112400,33172112650,110200,110200,110300,110200,229
|
||||
20250331,112300,33146867950,110300,110300,110400,110200,199
|
||||
20250331,112200,33124935750,110300,110300,110400,110300,541
|
||||
20250331,112100,33065253250,110300,110300,110400,110200,444
|
||||
20250331,112000,33016280850,110300,110300,110500,110200,992
|
||||
20250331,111900,32906814950,110300,110300,110400,110300,180
|
||||
20250331,111800,32886960200,110300,110400,110500,110300,668
|
||||
20250331,111700,32813203250,110300,110100,110400,110100,869
|
||||
20250331,111600,32717401650,110100,110100,110300,110100,720
|
||||
20250331,111500,32638036150,110100,110200,110200,110000,115
|
||||
20250331,111400,32625372850,110000,110100,110100,110000,1803
|
||||
20250331,111300,32426880150,110100,110200,110200,110100,355
|
||||
20250331,111200,32387791650,110100,110100,110200,110050,919
|
||||
20250331,111100,32286594950,110100,110200,110250,110100,933
|
||||
20250331,111000,32183806400,110200,110200,110300,110200,465
|
||||
20250331,110900,32132543400,110200,110300,110300,110200,366
|
||||
20250331,110800,32092198600,110300,110300,110400,110300,336
|
||||
20250331,110700,32055137000,110300,110400,110500,110300,297
|
||||
20250331,110600,32022359100,110400,110400,110500,110300,370
|
||||
20250331,110500,31981524200,110400,110500,110600,110300,319
|
||||
20250331,110400,31946304900,110600,110500,110600,110400,621
|
||||
20250331,110300,31877684300,110600,110400,110600,110400,1036
|
||||
20250331,110200,31763186400,110500,110400,110500,110400,1032
|
||||
20250331,110100,31649223300,110500,110400,110500,110300,383
|
||||
20250331,110000,31606939000,110400,110400,110600,110300,1015
|
||||
20250331,105900,31494864400,110300,110400,110400,110300,232
|
||||
20250331,105800,31469267600,110400,110400,110500,110400,174
|
||||
20250331,105700,31450057300,110400,110400,110700,110400,1358
|
||||
20250331,105600,31300050500,110400,110400,110500,110300,1304
|
||||
20250331,105500,31156108700,110400,110400,110500,110300,1314
|
||||
20250331,105400,31011076100,110300,110300,110500,110300,2190
|
||||
20250331,105300,30769364700,110300,110300,110400,110300,1083
|
||||
20250331,105200,30649809900,110300,110400,110400,110300,351
|
||||
20250331,105100,30611091700,110300,110500,110500,110300,399
|
||||
20250331,105000,30567044700,110400,110500,110600,110400,351
|
||||
20250331,104900,30528270600,110500,110500,110600,110500,340
|
||||
20250331,104800,30490699800,110600,110600,110700,110500,118
|
||||
20250331,104700,30477656700,110500,110500,110700,110500,998
|
||||
20250331,104600,30367286400,110600,110600,110700,110500,281
|
||||
20250331,104500,30336215300,110600,110600,110800,110500,537
|
||||
20250331,104400,30276823700,110600,110600,110700,110500,608
|
||||
20250331,104300,30209577600,110700,110600,110700,110600,244
|
||||
20250331,104200,30182589700,110600,110500,110700,110500,1081
|
||||
20250331,104100,30063018700,110500,110600,110600,110500,391
|
||||
20250331,104000,30019810200,110500,110600,110700,110500,146
|
||||
20250331,103900,30003665900,110700,110700,110800,110600,770
|
||||
20250331,103800,29918430800,110800,110600,110900,110500,2157
|
||||
20250331,103700,29679814450,110600,110600,110700,110600,118
|
||||
20250331,103600,29666760700,110700,110600,110700,110500,229
|
||||
20250331,103500,29641423800,110600,110500,110600,110500,656
|
||||
20250331,103400,29568887700,110500,110400,110600,110300,1834
|
||||
20250331,103300,29366332000,110400,110400,110500,110400,840
|
||||
20250331,103200,29273538300,110400,110700,110800,110400,1411
|
||||
20250331,103100,29117537100,110700,110900,110900,110700,2397
|
||||
20250331,103000,28851922800,110900,111100,111100,110900,1320
|
||||
20250331,102900,28705390850,111100,111100,111200,111100,263
|
||||
20250331,102800,28676160850,111100,110900,111200,110900,876
|
||||
20250331,102700,28578872150,110900,111000,111000,110900,4717
|
||||
20250331,102600,28055701550,110900,111200,111300,110900,3050
|
||||
20250331,102500,27716850350,111200,111000,111250,111000,1836
|
||||
20250331,102400,27512795200,111000,110800,111100,110800,2477
|
||||
20250331,102300,27238077600,110800,110800,110900,110600,1069
|
||||
20250331,102200,27119672700,110800,110900,111000,110800,1212
|
||||
20250331,102100,26985273300,110900,110900,111000,110800,766
|
||||
20250331,102000,26900309400,110900,110900,111000,110800,1424
|
||||
20250331,101900,26742407100,110900,110700,110900,110600,834
|
||||
20250331,101800,26650042800,110800,110600,110800,110600,1241
|
||||
20250331,101700,26512680150,110700,110600,110700,110600,683
|
||||
20250331,101600,26437108450,110600,110300,110700,110300,1483
|
||||
20250331,101500,26273207750,110300,110400,110400,110300,479
|
||||
20250331,101400,26220357150,110400,110400,110500,110300,426
|
||||
20250331,101300,26173331350,110400,110300,110500,110300,1120
|
||||
20250331,101200,26049688700,110200,110100,110300,110100,354
|
||||
20250331,101100,26010670200,110100,110100,110200,110000,3176
|
||||
20250331,101000,25661050800,110100,110250,110300,110100,1215
|
||||
20250331,100900,25527101850,110300,110200,110300,110100,1024
|
||||
20250331,100800,25414284650,110200,110200,110300,110100,717
|
||||
20250331,100700,25335275800,110200,110400,110500,110200,1533
|
||||
20250331,100600,25166096550,110500,110300,110500,110300,1908
|
||||
20250331,100500,24955407050,110300,110300,110400,110200,703
|
||||
20250331,100400,24877863350,110400,110200,110500,110100,2683
|
||||
20250331,100300,24581996050,110200,110200,110400,110200,358
|
||||
20250331,100200,24542519450,110200,110100,110300,110000,742
|
||||
20250331,100100,24460800950,110100,109900,110300,109900,1126
|
||||
20250331,100000,24336879150,110000,110000,110000,109900,731
|
||||
20250331,095900,24256489050,110000,110100,110100,109900,801
|
||||
20250331,095800,24168350450,110100,110300,110400,110100,364
|
||||
20250331,095700,24128239750,110300,110400,110600,110300,1002
|
||||
20250331,095600,24017619650,110400,110600,110600,110400,1425
|
||||
20250331,095500,23860187850,110500,110500,110700,110500,2006
|
||||
20250331,095400,23638359250,110500,110300,110500,110300,1537
|
||||
20250331,095300,23468696400,110300,110100,110300,110100,2883
|
||||
20250331,095200,23151017700,110200,109900,110200,109800,3106
|
||||
20250331,095100,22809364050,109900,109600,109900,109600,1114
|
||||
20250331,095000,22687054150,109700,109600,109700,109500,463
|
||||
20250331,094900,22636304950,109600,109500,109600,109300,2327
|
||||
20250331,094800,22381474550,109500,109800,109800,109500,3963
|
||||
20250331,094700,21946873350,109800,109700,109900,109700,1745
|
||||
20250331,094600,21755326250,109600,109500,109600,109450,733
|
||||
20250331,094500,21675018400,109500,109400,109550,109400,1225
|
||||
20250331,094400,21540894450,109400,109300,109500,109300,1874
|
||||
20250331,094300,21335878450,109300,109100,109400,109100,1046
|
||||
20250331,094200,21221557500,109200,109200,109200,109000,2143
|
||||
20250331,094100,20987736900,109200,109200,109300,109100,885
|
||||
20250331,094000,20891050450,109200,109100,109300,109100,863
|
||||
20250331,093900,20796821350,109200,109200,109200,109000,3189
|
||||
20250331,093800,20448724500,109200,109200,109300,109100,1261
|
||||
20250331,093700,20311037800,109200,109100,109200,109100,1769
|
||||
20250331,093600,20117902650,109100,109100,109200,109000,1236
|
||||
20250331,093500,19983081550,109000,109300,109300,109000,1281
|
||||
20250331,093400,19843302550,109300,109100,109300,109100,1549
|
||||
20250331,093300,19674199650,109000,109000,109100,108800,4091
|
||||
20250331,093200,19228510550,109000,108800,109100,108800,1519
|
||||
20250331,093100,19063085550,108800,109100,109200,108600,5267
|
||||
20250331,093000,18489561750,109100,109100,109200,109000,2629
|
||||
20250331,092900,18202820650,109000,109100,109500,109000,2853
|
||||
20250331,092800,17891442150,109100,109100,109200,109000,1867
|
||||
20250331,092700,17687723000,109300,109000,109500,108900,3398
|
||||
20250331,092600,17316550800,109000,109400,109400,108800,4395
|
||||
20250331,092500,16836768200,109400,109300,109500,109300,5607
|
||||
20250331,092400,16223318850,109300,108400,109300,108100,7464
|
||||
20250331,092300,15411289250,108200,108200,108500,107700,9398
|
||||
20250331,092200,14395595300,108200,108200,108300,107900,7567
|
||||
20250331,092100,13577763250,108100,108200,108400,108100,5787
|
||||
20250331,092000,12951566100,108300,108400,108500,108100,7327
|
||||
20250331,091900,12158134300,108500,108700,108800,108400,9483
|
||||
20250331,091800,11128589350,108700,109000,109100,108600,4448
|
||||
20250331,091700,10644566950,109000,109400,109400,108700,11700
|
||||
20250331,091600,9369259250,109400,109200,109400,109200,2068
|
||||
20250331,091500,9143242850,109300,109300,109400,109100,5049
|
||||
20250331,091400,8591637850,109300,109900,109900,109200,7269
|
||||
20250331,091300,7795522850,109800,110400,110500,109800,11117
|
||||
20250331,091200,6572174750,110400,111000,111000,110400,4908
|
||||
20250331,091100,6029018950,111000,111400,111400,110900,3285
|
||||
20250331,091000,5663839250,111400,111500,111500,111300,1446
|
||||
20250331,090900,5502700050,111400,111400,111600,111400,1487
|
||||
20250331,090800,5336824750,111300,111500,111800,111300,1809
|
||||
20250331,090700,5135084400,111500,111700,111700,111300,2114
|
||||
20250331,090600,4899347300,111700,111500,111700,111300,4651
|
||||
20250331,090500,4380452200,111500,111100,111500,111000,3764
|
||||
20250331,090400,3961831500,111200,111000,111300,111000,3207
|
||||
20250331,090300,3605575300,111000,111000,111300,110900,3848
|
||||
20250331,090200,3178293000,111000,111300,111400,110900,5568
|
||||
20250331,090100,2559535100,111300,111800,111900,111100,4654
|
||||
20250331,090000,2040891800,111800,111000,112700,111000,17917
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,226936,80209064,26801141600,9472690458400,0.28
|
||||
20250326,217280,80209064,26421248000,9753422182400,0.27
|
||||
20250325,220364,80209064,27721791200,10090300251200,0.27
|
||||
20250324,199096,80209064,23811881600,9593004054400,0.25
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,86300,84900,86300,83700,56072,4783305200,00,0.00,N,2,700,
|
||||
20250328,85600,85300,85600,83700,41332,3498198300,02,0.00,N,2,300,
|
||||
20250327,85300,85700,86300,85100,40332,3453292400,00,0.00,N,5,-1000,
|
||||
20250326,86300,86700,87300,85500,30449,2636247450,00,0.00,N,5,-200,
|
||||
20250325,86500,87100,87700,85200,69957,6019240250,00,0.00,N,5,-1200,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,86300,700,2,5978,-3177,-2802,499,-270,-229,16879,20862,18325,1429,1783,1570,10901,24039,21127,930,2054,1799
|
||||
20250328,85600,300,2,7146,2065,-13043,602,177,-1102,12399,13315,11779,1048,1129,999,5253,11250,24822,445,952,2101
|
||||
20250327,85300,-1000,5,9363,-2447,-9066,801,-211,-775,13978,6855,17349,1196,586,1487,4615,9302,26415,395,797,2261
|
||||
20250326,86300,-200,5,-1822,6280,-4583,-160,545,-396,7163,13594,9567,619,1178,829,8985,7314,14150,779,633,1224
|
||||
|
||||
|
577
000120/min/candle-20250331.csv
Normal file
577
000120/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,183400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,183300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,183200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,183100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,183000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,182000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,181000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180500,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,180400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,180000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,175000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,174000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173500,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,173400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,173000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,172000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,171000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170500,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,170400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,170000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,165000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,164000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163500,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,163400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,163000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,162000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,161000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160500,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,160400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,160000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,155000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154500,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,154000,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153900,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153800,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153700,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153600,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153500,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,153400,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153300,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153200,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153100,4783218900,86300,86300,86300,86300,0
|
||||
20250331,153000,4783218900,86300,86300,86300,86300,6353
|
||||
20250331,152900,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152800,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152700,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152600,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152500,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152400,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152300,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152200,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152100,4234955000,85500,85500,85500,85500,0
|
||||
20250331,152000,4234955000,85500,85500,85500,85500,0
|
||||
20250331,151900,4234955000,85500,85700,85700,85400,178
|
||||
20250331,151800,4219723600,85400,85700,85700,85400,286
|
||||
20250331,151700,4195238400,85700,85600,85900,85500,342
|
||||
20250331,151600,4165941700,85600,85700,85900,85500,262
|
||||
20250331,151500,4143479600,85700,85700,85900,85500,320
|
||||
20250331,151400,4116058300,85700,85800,85800,85500,340
|
||||
20250331,151300,4086933700,85800,85900,85900,85600,383
|
||||
20250331,151200,4054078200,85900,85600,85900,85600,252
|
||||
20250331,151100,4032489900,85600,85700,85800,85600,379
|
||||
20250331,151000,4000012900,85700,85800,85800,85600,265
|
||||
20250331,150900,3977293400,85800,85900,85900,85700,311
|
||||
20250331,150800,3950608000,85900,85800,85900,85700,284
|
||||
20250331,150700,3926235200,85800,85800,85900,85700,347
|
||||
20250331,150600,3896452500,85800,85900,85900,85700,361
|
||||
20250331,150500,3865471600,85900,85900,85900,85800,270
|
||||
20250331,150400,3842284900,85900,85900,86000,85800,323
|
||||
20250331,150300,3814536300,85900,86000,86100,85800,364
|
||||
20250331,150200,3783256000,86000,86000,86000,85800,281
|
||||
20250331,150100,3759112100,86000,85900,86100,85800,400
|
||||
20250331,150000,3724761700,85900,85900,86100,85700,280
|
||||
20250331,145900,3700701300,86000,85900,86100,85800,314
|
||||
20250331,145800,3673705700,85900,86100,86100,85800,278
|
||||
20250331,145700,3649796600,86100,86100,86100,86000,541
|
||||
20250331,145600,3603249100,86000,86000,86200,85900,287
|
||||
20250331,145500,3578552900,86000,86300,86300,85900,292
|
||||
20250331,145400,3553421700,86200,86200,86300,86000,323
|
||||
20250331,145300,3525593200,86200,86100,86300,86100,258
|
||||
20250331,145200,3503344200,86100,86200,86300,86100,323
|
||||
20250331,145100,3475487300,86200,86300,86300,86100,287
|
||||
20250331,145000,3450749100,86300,86200,86300,86000,313
|
||||
20250331,144900,3423781400,86200,86200,86300,86100,373
|
||||
20250331,144800,3391640300,86200,86000,86300,86000,383
|
||||
20250331,144700,3358654300,86000,86000,86100,85900,277
|
||||
20250331,144600,3334820300,86100,85800,86100,85800,566
|
||||
20250331,144500,3286169000,85800,85900,85900,85700,253
|
||||
20250331,144400,3264474000,85900,85800,85900,85800,379
|
||||
20250331,144300,3231943100,85900,85900,85900,85800,151
|
||||
20250331,144200,3218973200,85800,85700,85800,85600,775
|
||||
20250331,144100,3152516750,85700,85600,85700,85600,476
|
||||
20250331,144000,3111764850,85600,85600,85600,85400,216
|
||||
20250331,143900,3093295050,85500,85600,85600,85500,73
|
||||
20250331,143800,3087046650,85600,85600,85600,85500,50
|
||||
20250331,143700,3082767150,85600,85600,85600,85500,149
|
||||
20250331,143600,3070021950,85600,85500,85600,85500,42
|
||||
20250331,143500,3066428150,85600,85600,85600,85500,78
|
||||
20250331,143400,3059751450,85600,85500,85600,85500,234
|
||||
20250331,143300,3039741850,85500,85400,85500,85400,82
|
||||
20250331,143200,3032733550,85500,85600,85600,85400,192
|
||||
20250331,143100,3016317450,85600,85500,85600,85500,60
|
||||
20250331,143000,3011182550,85500,85600,85700,85500,191
|
||||
20250331,142900,2994836350,85700,85700,85700,85600,119
|
||||
20250331,142800,2984644650,85600,85700,85700,85600,56
|
||||
20250331,142700,2979845850,85700,85700,85700,85600,55
|
||||
20250331,142600,2975132850,85700,85600,85700,85600,108
|
||||
20250331,142500,2965880250,85700,85500,85700,85500,287
|
||||
20250331,142400,2941308950,85600,85600,85600,85500,75
|
||||
20250331,142300,2934889550,85600,85500,85600,85500,141
|
||||
20250331,142200,2922832300,85500,85450,85500,85400,31
|
||||
20250331,142100,2920184550,85500,85500,85600,85400,170
|
||||
20250331,142000,2905640650,85600,85400,85600,85400,43
|
||||
20250331,141900,2901961050,85400,85500,85600,85400,47
|
||||
20250331,141800,2897939950,85500,85600,85600,85500,137
|
||||
20250331,141700,2886222250,85600,85500,85600,85500,117
|
||||
20250331,141600,2876216950,85400,85500,85600,85400,99
|
||||
20250331,141500,2867752650,85500,85500,85600,85400,59
|
||||
20250331,141400,2862707950,85400,85400,85500,85400,293
|
||||
20250331,141300,2837659950,85400,85500,85500,85400,25
|
||||
20250331,141200,2835522950,85400,85500,85500,85400,70
|
||||
20250331,141100,2829541950,85500,85500,85500,85400,67
|
||||
20250331,141000,2823816450,85400,85500,85500,85400,54
|
||||
20250331,140900,2819200050,85500,85400,85500,85400,132
|
||||
20250331,140800,2807924350,85500,85600,85600,85400,43
|
||||
20250331,140700,2804250850,85600,85500,85600,85300,79
|
||||
20250331,140600,2797495750,85400,85400,85500,85400,42
|
||||
20250331,140500,2793905950,85500,85400,85600,85300,88
|
||||
20250331,140400,2786385050,85400,85500,85500,85400,57
|
||||
20250331,140300,2781513950,85400,85500,85500,85400,23
|
||||
20250331,140200,2779548250,85400,85500,85500,85400,72
|
||||
20250331,140100,2773395550,85500,85300,85500,85300,34
|
||||
20250331,140000,2770489050,85400,85500,85500,85300,102
|
||||
20250331,135900,2761775450,85400,85400,85400,85300,60
|
||||
20250331,135800,2756651850,85400,85300,85400,85300,8
|
||||
20250331,135700,2755969150,85400,85400,85400,85300,51
|
||||
20250331,135600,2751613850,85400,85400,85500,85400,154
|
||||
20250331,135500,2738462150,85300,85400,85400,85300,369
|
||||
20250331,135400,2706963450,85400,85400,85400,85300,38
|
||||
20250331,135300,2703718450,85400,85400,85400,85300,64
|
||||
20250331,135200,2698255850,85400,85400,85500,85400,59
|
||||
20250331,135100,2693214450,85400,85400,85400,85300,39
|
||||
20250331,135000,2689884050,85400,85400,85500,85400,72
|
||||
20250331,134900,2683734850,85500,85500,85500,85300,45
|
||||
20250331,134800,2679890150,85500,85500,85500,85300,32
|
||||
20250331,134700,2677154450,85400,85300,85500,85200,136
|
||||
20250331,134600,2665546750,85400,85500,85500,85300,46
|
||||
20250331,134500,2661615350,85500,85400,85500,85300,65
|
||||
20250331,134400,2656061450,85500,85400,85500,85400,46
|
||||
20250331,134300,2652132750,85400,85500,85500,85300,15
|
||||
20250331,134200,2650850950,85200,85300,85500,85200,93
|
||||
20250331,134100,2642908500,85500,85400,85500,85300,78
|
||||
20250331,134000,2636247100,85400,85400,85400,85200,29
|
||||
20250331,133900,2633771200,85300,85400,85400,85300,543
|
||||
20250331,133800,2587401900,85400,85300,85400,85300,65
|
||||
20250331,133700,2581853800,85400,85300,85500,85300,98
|
||||
20250331,133600,2573485200,85300,85200,85400,85200,280
|
||||
20250331,133500,2549597700,85300,85300,85300,85200,52
|
||||
20250331,133400,2545164700,85300,85300,85300,85200,157
|
||||
20250331,133300,2531785600,85400,85300,85400,85200,59
|
||||
20250331,133200,2526750300,85300,85400,85400,85300,52
|
||||
20250331,133100,2522310700,85300,85400,85400,85300,71
|
||||
20250331,133000,2516251300,85300,85400,85400,85300,16
|
||||
20250331,132900,2514885600,85400,85400,85400,85300,64
|
||||
20250331,132800,2509421300,85400,85300,85500,85300,71
|
||||
20250331,132700,2503360400,85300,85300,85400,85300,38
|
||||
20250331,132600,2500115700,85300,85400,85400,85300,119
|
||||
20250331,132500,2489962600,85400,85300,85400,85200,44
|
||||
20250331,132400,2486208000,85200,85300,85350,85200,98
|
||||
20250331,132300,2477851350,85300,85400,85400,85200,112
|
||||
20250331,132200,2468294150,85400,85300,85400,85200,45
|
||||
20250331,132100,2464455150,85300,85200,85300,85200,103
|
||||
20250331,132000,2455672150,85300,85300,85300,85200,13
|
||||
20250331,131900,2454563750,85300,85200,85300,85200,35
|
||||
20250331,131800,2451578450,85200,85300,85300,85200,42
|
||||
20250331,131700,2447996350,85200,85200,85300,85200,611
|
||||
20250331,131600,2395935850,85200,85100,85200,85100,17
|
||||
20250331,131500,2394488150,85200,85300,85300,85100,42
|
||||
20250331,131400,2390909950,85200,85100,85300,85100,53
|
||||
20250331,131300,2386392350,85100,85300,85300,85100,80
|
||||
20250331,131200,2379574050,85100,85100,85300,85100,41
|
||||
20250331,131100,2376082050,85200,85200,85300,85100,247
|
||||
20250331,131000,2355036350,85200,85200,85200,85000,56
|
||||
20250331,130900,2350268450,85100,85200,85200,85100,60
|
||||
20250331,130800,2345157650,85300,85200,85300,85200,132
|
||||
20250331,130700,2333910250,85200,85300,85300,85000,247
|
||||
20250331,130600,2312901250,85300,85400,85400,85000,137
|
||||
20250331,130500,2301245650,85400,85200,85400,85200,46
|
||||
20250331,130400,2297322050,85200,85200,85500,85100,73
|
||||
20250331,130300,2291092550,85200,85300,85400,85200,73
|
||||
20250331,130200,2284864850,85300,85500,85500,85300,38
|
||||
20250331,130100,2281618150,85300,85500,85500,85300,3
|
||||
20250331,130000,2281362050,85300,85400,85400,85300,96
|
||||
20250331,125900,2273166250,85300,85300,85300,85200,54
|
||||
20250331,125800,2268562750,85300,85300,85300,85200,56
|
||||
20250331,125700,2263786150,85300,85400,85400,85200,171
|
||||
20250331,125600,2249188650,85300,85400,85400,85300,12
|
||||
20250331,125500,2248164250,85400,85300,85400,85200,40
|
||||
20250331,125400,2244751150,85300,85300,85400,85200,296
|
||||
20250331,125300,2219502650,85300,85300,85300,85200,331
|
||||
20250331,125200,2191269650,85200,85300,85300,85200,129
|
||||
20250331,125100,2180277550,85300,85400,85400,85200,258
|
||||
20250331,125000,2158277750,85400,85300,85400,85300,60
|
||||
20250331,124900,2153153950,85400,85400,85400,85300,37
|
||||
20250331,124800,2149994550,85200,85400,85400,85200,57
|
||||
20250331,124700,2145130250,85400,85400,85500,85300,44
|
||||
20250331,124600,2141372750,85400,85400,85400,85300,49
|
||||
20250331,124500,2137188750,85400,85300,85400,85300,37
|
||||
20250331,124400,2134030050,85300,85300,85400,85300,61
|
||||
20250331,124300,2128823650,85400,85400,85400,85300,20
|
||||
20250331,124200,2127116050,85400,85400,85500,85300,76
|
||||
20250331,124100,2120620550,85300,85400,85500,85200,33
|
||||
20250331,124000,2117805050,85500,85400,85500,85300,16
|
||||
20250331,123900,2116439550,85500,85400,85500,85300,380
|
||||
20250331,123800,2083951550,85400,85400,85500,85300,30
|
||||
20250331,123700,2081389450,85400,85500,85500,85400,112
|
||||
20250331,123600,2071817550,85500,85500,85500,85400,64
|
||||
20250331,123500,2066349850,85400,85400,85500,85400,14
|
||||
20250331,123400,2065153250,85400,85500,85500,85400,45
|
||||
20250331,123300,2061306450,85400,85400,85500,85400,34
|
||||
20250331,123200,2058402450,85500,85500,85500,85400,24
|
||||
20250331,123100,2056350550,85400,85300,85500,85300,98
|
||||
20250331,123000,2047973650,85500,85500,85500,85300,35
|
||||
20250331,122900,2044983850,85500,85500,85500,85300,48
|
||||
20250331,122800,2040884250,85400,85300,85500,85300,73
|
||||
20250331,122700,2034645950,85300,85500,85600,85300,56
|
||||
20250331,122600,2029858350,85500,85400,85500,85300,32
|
||||
20250331,122500,2027127450,85500,85400,85500,85300,153
|
||||
20250331,122400,2014054350,85400,85300,85400,85300,18
|
||||
20250331,122300,2012517750,85400,85200,85400,85200,31
|
||||
20250331,122200,2009875550,85300,85400,85400,85200,68
|
||||
20250331,122100,2004069950,85500,85400,85500,85200,35
|
||||
20250331,122000,2001080750,85400,85300,85500,85300,28
|
||||
20250331,121900,1998689550,85400,85300,85400,85200,328
|
||||
20250331,121800,1970709850,85300,85200,85300,85200,38
|
||||
20250331,121700,1967470350,85300,85300,85300,85100,44
|
||||
20250331,121600,1963722250,85300,85300,85400,85200,66
|
||||
20250331,121500,1958092450,85200,85200,85300,85200,48
|
||||
20250331,121400,1954000850,85300,85200,85300,85200,17
|
||||
20250331,121300,1952551450,85300,85300,85300,85200,79
|
||||
20250331,121200,1945812850,85200,85200,85300,85200,51
|
||||
20250331,121100,1941466550,85200,85300,85300,85200,46
|
||||
20250331,121000,1937543250,85200,85200,85300,85200,42
|
||||
20250331,120900,1933964050,85300,85000,85300,85000,631
|
||||
20250331,120800,1880203350,85100,85200,85300,85100,214
|
||||
20250331,120700,1861983750,85100,85200,85300,85100,29
|
||||
20250331,120600,1859512050,85300,85200,85300,85100,8
|
||||
20250331,120500,1858829950,85100,85400,85400,85100,50
|
||||
20250331,120400,1854561050,85200,85200,85400,85200,62
|
||||
20250331,120300,1849272850,85300,85200,85300,85200,69
|
||||
20250331,120200,1843393250,85400,85400,85400,85200,76
|
||||
20250331,120100,1836904550,85400,85300,85400,85300,49
|
||||
20250331,120000,1832722750,85400,85300,85400,85300,16
|
||||
20250331,115900,1831356950,85400,85400,85400,85300,61
|
||||
20250331,115800,1826148050,85300,85300,85400,85300,7
|
||||
20250331,115700,1825550850,85400,85300,85400,85300,38
|
||||
20250331,115600,1822309050,85400,85200,85400,85200,83
|
||||
20250331,115500,1815222750,85200,85200,85300,85200,13
|
||||
20250331,115400,1814114350,85300,85300,85400,85300,52
|
||||
20250331,115300,1809677550,85300,85400,85400,85300,54
|
||||
20250331,115200,1805066150,85300,85400,85400,85300,9
|
||||
20250331,115100,1804297850,85300,85400,85400,85300,16
|
||||
20250331,115000,1802932350,85400,85400,85400,85300,103
|
||||
20250331,114900,1794139450,85300,85300,85400,85300,15
|
||||
20250331,114800,1792859050,85400,85400,85400,85300,17
|
||||
20250331,114700,1791407750,85400,85400,85400,85300,66
|
||||
20250331,114600,1785771750,85300,85300,85400,85300,42
|
||||
20250331,114500,1782188150,85400,85300,85400,85300,42
|
||||
20250331,114400,1778602850,85300,85300,85300,85100,58
|
||||
20250331,114300,1773656050,85300,85300,85300,85100,126
|
||||
20250331,114200,1762919850,85300,85200,85300,85200,95
|
||||
20250331,114100,1754816550,85300,85200,85300,85200,14
|
||||
20250331,114000,1753623150,85200,85300,85300,85200,25
|
||||
20250331,113900,1751490950,85300,85400,85400,85300,78
|
||||
20250331,113800,1744831750,85300,85400,85500,85200,22
|
||||
20250331,113700,1742953450,85400,85500,85500,85300,16
|
||||
20250331,113600,1741586350,85500,85400,85500,85300,80
|
||||
20250331,113500,1734754250,85300,85400,85500,85300,37
|
||||
20250331,113400,1731597350,85400,85500,85500,85300,18
|
||||
20250331,113300,1730059150,85400,85500,85600,85400,83
|
||||
20250331,113200,1722962550,85500,85400,85600,85400,26
|
||||
20250331,113100,1720740550,85500,85600,85600,85400,31
|
||||
20250331,113000,1718090850,85600,85500,85600,85500,159
|
||||
20250331,112900,1704491650,85500,85400,85500,85300,22
|
||||
20250331,112800,1702611950,85300,85400,85500,85300,24
|
||||
20250331,112700,1700562150,85400,85400,85600,85400,100
|
||||
20250331,112600,1692013150,85400,85400,85500,85400,25
|
||||
20250331,112500,1689875950,85500,85400,85500,85400,43
|
||||
20250331,112400,1686202450,85400,85400,85400,85300,41
|
||||
20250331,112300,1682701950,85300,85400,85400,85300,16
|
||||
20250331,112200,1681335750,85300,85400,85400,85300,16
|
||||
20250331,112100,1679969950,85400,85300,85400,85200,94
|
||||
20250331,112000,1671946450,85400,85500,85500,85300,39
|
||||
20250331,111900,1668616150,85400,85500,85500,85400,57
|
||||
20250331,111800,1663746850,85500,85400,85500,85400,94
|
||||
20250331,111700,1655712250,85400,85500,85500,85400,33
|
||||
20250331,111600,1652893550,85500,85500,85500,85400,90
|
||||
20250331,111500,1645198650,85500,85500,85600,85500,40
|
||||
20250331,111400,1641777850,85500,85500,85600,85500,41
|
||||
20250331,111300,1638271350,85500,85400,85500,85400,309
|
||||
20250331,111200,1611855550,85300,85200,85400,85200,12
|
||||
20250331,111100,1610831650,85200,85400,85400,85200,10
|
||||
20250331,111000,1609978650,85200,85300,85400,85200,238
|
||||
20250331,110900,1589661450,85400,85400,85400,85300,18
|
||||
20250331,110800,1588124650,85400,85300,85400,85300,28
|
||||
20250331,110700,1585735200,85200,85400,85400,85200,98
|
||||
20250331,110600,1577371700,85500,85500,85500,85400,33
|
||||
20250331,110500,1574552700,85500,85400,85500,85400,34
|
||||
20250331,110400,1571646800,85500,85300,85500,85300,61
|
||||
20250331,110300,1566437800,85400,85400,85500,85400,9
|
||||
20250331,110200,1565669000,85500,85500,85500,85400,25
|
||||
20250331,110100,1563531900,85500,85500,85500,85400,53
|
||||
20250331,110000,1559001800,85400,85600,85600,85400,60
|
||||
20250331,105900,1553874000,85600,85500,85600,85500,51
|
||||
20250331,105800,1549512300,85500,85500,85600,85400,34
|
||||
20250331,105700,1546605600,85500,85500,85500,85400,19
|
||||
20250331,105600,1544981500,85500,85400,85500,85400,40
|
||||
20250331,105500,1541564100,85400,85500,85500,85400,67
|
||||
20250331,105400,1535836300,85400,85500,85500,85400,28
|
||||
20250331,105300,1533442950,85550,85500,85550,85500,12
|
||||
20250331,105200,1532416600,85600,85500,85600,85500,95
|
||||
20250331,105100,1524287700,85500,85500,85600,85500,32
|
||||
20250331,105000,1521549100,85500,85500,85600,85500,137
|
||||
20250331,104900,1509835200,85400,85500,85500,85400,14
|
||||
20250331,104800,1508638500,85400,85500,85600,85400,49
|
||||
20250331,104700,1504451500,85400,85400,85500,85400,43
|
||||
20250331,104600,1500777400,85500,85400,85500,85400,12
|
||||
20250331,104500,1499751700,85400,85600,85600,85300,35
|
||||
20250331,104400,1496761600,85500,85500,85700,85400,57
|
||||
20250331,104300,1491882700,85600,85500,85600,85500,9
|
||||
20250331,104200,1491112900,85600,85400,85600,85400,20
|
||||
20250331,104100,1489402400,85500,85500,85600,85400,348
|
||||
20250331,104000,1459622300,85500,85400,85500,85400,19
|
||||
20250331,103900,1457999200,85500,85300,85500,85300,16
|
||||
20250331,103800,1456632400,85300,85400,85500,85300,88
|
||||
20250331,103700,1449113900,85400,85300,85500,85300,17
|
||||
20250331,103600,1447661600,85200,85500,85500,85200,33
|
||||
20250331,103500,1444842600,85400,85400,85500,85200,88
|
||||
20250331,103400,1437328900,85300,85400,85400,85200,50
|
||||
20250331,103300,1433062900,85300,85400,85400,85300,29
|
||||
20250331,103200,1430588000,85400,85400,85500,85300,122
|
||||
20250331,103100,1420169700,85400,85300,85400,85300,32
|
||||
20250331,103000,1417439600,85400,85300,85400,85300,72
|
||||
20250331,102900,1411295600,85300,85300,85400,85200,111
|
||||
20250331,102800,1401819800,85400,85300,85400,85300,24
|
||||
20250331,102700,1399770300,85400,85400,85400,85200,62
|
||||
20250331,102600,1394480600,85300,85100,85300,85100,43
|
||||
20250331,102500,1390814900,85200,85100,85200,85000,50
|
||||
20250331,102400,1386563700,85100,85300,85400,85000,85
|
||||
20250331,102300,1379313300,85000,85300,85300,85000,57
|
||||
20250331,102200,1374461800,85300,85200,85300,85200,33
|
||||
20250331,102100,1371649200,85300,85200,85300,85200,105
|
||||
20250331,102000,1362699200,85200,85200,85400,85100,69
|
||||
20250331,101900,1356821400,85200,85200,85300,85100,27
|
||||
20250331,101800,1354520900,85300,85200,85300,85000,148
|
||||
20250331,101700,1341899300,85000,85200,85400,85000,416
|
||||
20250331,101600,1306426600,85100,85100,85200,84900,67
|
||||
20250331,101500,1300731900,84900,85000,85100,84900,111
|
||||
20250331,101400,1291297600,85000,85000,85100,85000,26
|
||||
20250331,101300,1289087500,85000,85200,85200,85000,58
|
||||
20250331,101200,1284147700,85000,85000,85100,84900,133
|
||||
20250331,101100,1272835600,85100,85000,85100,85000,34
|
||||
20250331,101000,1269944000,85100,85100,85100,84900,17
|
||||
20250331,100900,1268497600,85100,85100,85200,84900,193
|
||||
20250331,100800,1252079000,85200,85200,85200,85100,118
|
||||
20250331,100700,1242026100,85200,85100,85200,85000,129
|
||||
20250331,100600,1231049400,85200,85100,85200,85000,165
|
||||
20250331,100500,1217005400,85000,85000,85000,85000,31
|
||||
20250331,100400,1214370400,85100,85000,85100,85000,58
|
||||
20250331,100300,1209439600,85100,85100,85100,85100,43
|
||||
20250331,100200,1205780300,85000,85000,85000,84900,88
|
||||
20250331,100100,1198300500,84900,85000,85000,84900,222
|
||||
20250331,100000,1179451500,84900,84900,84900,84900,43
|
||||
20250331,095900,1175800800,84900,85000,85000,84800,54
|
||||
20250331,095800,1171217900,84900,85000,85000,84700,93
|
||||
20250331,095700,1163322100,84800,85000,85000,84800,26
|
||||
20250331,095600,1161114000,85000,85000,85000,84800,63
|
||||
20250331,095500,1155763000,85000,84800,85000,84700,91
|
||||
20250331,095400,1148035600,84700,84900,85000,84700,135
|
||||
20250331,095300,1136578100,84800,84800,84800,84800,24
|
||||
20250331,095200,1134542900,84700,84800,84900,84700,92
|
||||
20250331,095100,1126737800,84800,84700,84800,84700,32
|
||||
20250331,095000,1124027200,84600,84700,84700,84600,415
|
||||
20250331,094900,1088896600,84800,84700,84800,84600,89
|
||||
20250331,094800,1081352300,84700,84800,84800,84700,30
|
||||
20250331,094700,1078811200,84700,84900,84900,84700,94
|
||||
20250331,094600,1070841700,84900,84700,84900,84700,48
|
||||
20250331,094500,1066769800,84900,84800,84900,84800,132
|
||||
20250331,094400,1055576000,84800,84700,84800,84700,18
|
||||
20250331,094300,1054050200,84800,84800,84800,84700,112
|
||||
20250331,094200,1044554900,84800,84800,84900,84650,148
|
||||
20250331,094100,1032017900,84900,85000,85100,84900,35
|
||||
20250331,094000,1029044500,85100,85000,85100,84900,88
|
||||
20250331,093900,1021565100,85100,85100,85100,84800,26
|
||||
20250331,093800,1019357700,85000,84600,85000,84600,215
|
||||
20250331,093700,1001129200,84600,84600,84700,84600,190
|
||||
20250331,093600,985048800,84600,84600,84600,84500,36
|
||||
20250331,093500,982004000,84600,84700,84800,84600,24
|
||||
20250331,093400,979971000,84700,84400,84700,84400,230
|
||||
20250331,093300,960532900,84400,84400,84500,84300,152
|
||||
20250331,093200,947701700,84300,84700,84700,84300,196
|
||||
20250331,093100,931134100,84400,84300,84700,84300,188
|
||||
20250331,093000,915270100,84300,84200,84300,84200,104
|
||||
20250331,092900,906503200,84200,83900,84200,83900,171
|
||||
20250331,092800,892131600,83900,84000,84000,83900,85
|
||||
20250331,092700,884992900,84100,84000,84100,84000,40
|
||||
20250331,092600,881632800,84000,84000,84000,84000,7
|
||||
20250331,092500,881044800,84000,84000,84100,83700,1070
|
||||
20250331,092400,791357600,84000,84100,84100,83800,816
|
||||
20250331,092300,722829800,84100,84100,84100,84000,151
|
||||
20250331,092200,710131700,84100,84200,84300,84100,171
|
||||
20250331,092100,695732800,84300,84400,84500,84200,231
|
||||
20250331,092000,676239200,84200,84500,84500,84200,222
|
||||
20250331,091900,657533600,84500,84500,84500,84200,266
|
||||
20250331,091800,635091600,84500,84500,84500,84400,133
|
||||
20250331,091700,623855500,84500,84700,84700,84400,33
|
||||
20250331,091600,621065300,84700,84700,84700,84500,21
|
||||
20250331,091500,619286800,84700,84400,84700,84200,316
|
||||
20250331,091400,592632400,84700,84400,84700,84400,118
|
||||
20250331,091300,582668900,84400,84400,84400,84000,495
|
||||
20250331,091200,540966100,84400,84800,84900,84200,615
|
||||
20250331,091100,489025700,84800,84400,84800,84400,65
|
||||
20250331,091000,483533900,84400,84400,84500,84300,31
|
||||
20250331,090900,480916700,84400,84100,84400,83900,275
|
||||
20250331,090800,457810800,84100,83900,84100,83900,286
|
||||
20250331,090700,433806400,83800,83900,84000,83800,628
|
||||
20250331,090600,381108600,83800,84000,84000,83800,703
|
||||
20250331,090500,322147900,83900,84000,84000,83700,424
|
||||
20250331,090400,286609000,84000,83900,84000,83800,452
|
||||
20250331,090300,248671000,83900,84100,84100,83700,709
|
||||
20250331,090200,189184500,83800,84300,84300,83700,1138
|
||||
20250331,090100,93587300,84300,84400,84500,84000,525
|
||||
20250331,090000,49353500,84500,84900,85000,84500,583
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,5581,22812344,476059300,1945892943200,0.02
|
||||
20250326,5581,22812344,481640300,1968705287200,0.02
|
||||
20250325,5581,22812344,482756500,1973267756000,0.02
|
||||
20250324,5177,22812344,454022900,2000642568800,0.02
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,8420,8540,8540,8400,13571,114760340,00,0.00,N,5,-130,
|
||||
20250328,8550,8550,8600,8490,6505,55397580,00,0.00,N,2,20,
|
||||
20250327,8530,8560,8630,8530,7485,64025400,00,0.00,N,5,-30,
|
||||
20250326,8560,8620,8630,8560,5712,49022200,00,0.00,N,5,-20,
|
||||
20250325,8580,8680,8720,8570,34433,296423420,00,0.00,N,5,-90,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,8420,-130,5,179,-596,417,2,-5,4,12068,483,1020,102,4,9,11889,1079,603,101,9,5
|
||||
20250328,8550,20,2,369,-805,46,3,-7,0,4987,52,1076,42,0,9,4618,857,1030,39,7,9
|
||||
20250327,8530,-30,5,2170,-311,-1859,19,-3,-16,7395,32,58,63,0,0,5225,343,1917,45,3,16
|
||||
20250326,8560,-20,5,1930,-1777,-153,17,-15,-1,5667,0,45,49,0,0,3737,1777,198,32,15,2
|
||||
|
||||
|
577
000140/min/candle-20250331.csv
Normal file
577
000140/min/candle-20250331.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183500,114667720,8420,8420,8420,8420,400
|
||||
20250331,183400,114667720,8420,8420,8420,8420,0
|
||||
20250331,183300,114667720,8420,8420,8420,8420,0
|
||||
20250331,183200,114667720,8420,8420,8420,8420,0
|
||||
20250331,183100,114667720,8420,8420,8420,8420,0
|
||||
20250331,183000,114667720,8420,8420,8420,8420,0
|
||||
20250331,182900,114667720,8420,8420,8420,8420,0
|
||||
20250331,182800,114667720,8420,8420,8420,8420,0
|
||||
20250331,182700,114667720,8420,8420,8420,8420,0
|
||||
20250331,182600,114667720,8420,8420,8420,8420,0
|
||||
20250331,182500,114667720,8420,8420,8420,8420,0
|
||||
20250331,182400,114667720,8420,8420,8420,8420,0
|
||||
20250331,182300,114667720,8420,8420,8420,8420,0
|
||||
20250331,182200,114667720,8420,8420,8420,8420,0
|
||||
20250331,182100,114667720,8420,8420,8420,8420,0
|
||||
20250331,182000,114667720,8420,8420,8420,8420,0
|
||||
20250331,181900,114667720,8420,8420,8420,8420,0
|
||||
20250331,181800,114667720,8420,8420,8420,8420,0
|
||||
20250331,181700,114667720,8420,8420,8420,8420,0
|
||||
20250331,181600,114667720,8420,8420,8420,8420,0
|
||||
20250331,181500,114667720,8420,8420,8420,8420,0
|
||||
20250331,181400,114667720,8420,8420,8420,8420,0
|
||||
20250331,181300,114667720,8420,8420,8420,8420,0
|
||||
20250331,181200,114667720,8420,8420,8420,8420,0
|
||||
20250331,181100,114667720,8420,8420,8420,8420,0
|
||||
20250331,181000,114667720,8420,8420,8420,8420,0
|
||||
20250331,180900,114667720,8420,8420,8420,8420,0
|
||||
20250331,180800,114667720,8420,8420,8420,8420,0
|
||||
20250331,180700,114667720,8420,8420,8420,8420,0
|
||||
20250331,180600,114667720,8420,8420,8420,8420,0
|
||||
20250331,180500,114667720,8420,8420,8420,8420,400
|
||||
20250331,180400,114667720,8420,8420,8420,8420,0
|
||||
20250331,180300,114667720,8420,8420,8420,8420,0
|
||||
20250331,180200,114667720,8420,8420,8420,8420,0
|
||||
20250331,180100,114667720,8420,8420,8420,8420,0
|
||||
20250331,180000,114667720,8420,8420,8420,8420,0
|
||||
20250331,175900,114667720,8420,8420,8420,8420,0
|
||||
20250331,175800,114667720,8420,8420,8420,8420,0
|
||||
20250331,175700,114667720,8420,8420,8420,8420,0
|
||||
20250331,175600,114667720,8420,8420,8420,8420,0
|
||||
20250331,175500,114667720,8420,8420,8420,8420,0
|
||||
20250331,175400,114667720,8420,8420,8420,8420,0
|
||||
20250331,175300,114667720,8420,8420,8420,8420,0
|
||||
20250331,175200,114667720,8420,8420,8420,8420,0
|
||||
20250331,175100,114667720,8420,8420,8420,8420,0
|
||||
20250331,175000,114667720,8420,8420,8420,8420,0
|
||||
20250331,174900,114667720,8420,8420,8420,8420,0
|
||||
20250331,174800,114667720,8420,8420,8420,8420,0
|
||||
20250331,174700,114667720,8420,8420,8420,8420,0
|
||||
20250331,174600,114667720,8420,8420,8420,8420,0
|
||||
20250331,174500,114667720,8420,8420,8420,8420,0
|
||||
20250331,174400,114667720,8420,8420,8420,8420,0
|
||||
20250331,174300,114667720,8420,8420,8420,8420,0
|
||||
20250331,174200,114667720,8420,8420,8420,8420,0
|
||||
20250331,174100,114667720,8420,8420,8420,8420,0
|
||||
20250331,174000,114667720,8420,8420,8420,8420,0
|
||||
20250331,173900,114667720,8420,8420,8420,8420,0
|
||||
20250331,173800,114667720,8420,8420,8420,8420,0
|
||||
20250331,173700,114667720,8420,8420,8420,8420,0
|
||||
20250331,173600,114667720,8420,8420,8420,8420,0
|
||||
20250331,173500,114667720,8420,8420,8420,8420,400
|
||||
20250331,173400,114667720,8420,8420,8420,8420,0
|
||||
20250331,173300,114667720,8420,8420,8420,8420,0
|
||||
20250331,173200,114667720,8420,8420,8420,8420,0
|
||||
20250331,173100,114667720,8420,8420,8420,8420,0
|
||||
20250331,173000,114667720,8420,8420,8420,8420,0
|
||||
20250331,172900,114667720,8420,8420,8420,8420,0
|
||||
20250331,172800,114667720,8420,8420,8420,8420,0
|
||||
20250331,172700,114667720,8420,8420,8420,8420,0
|
||||
20250331,172600,114667720,8420,8420,8420,8420,0
|
||||
20250331,172500,114667720,8420,8420,8420,8420,0
|
||||
20250331,172400,114667720,8420,8420,8420,8420,0
|
||||
20250331,172300,114667720,8420,8420,8420,8420,0
|
||||
20250331,172200,114667720,8420,8420,8420,8420,0
|
||||
20250331,172100,114667720,8420,8420,8420,8420,0
|
||||
20250331,172000,114667720,8420,8420,8420,8420,0
|
||||
20250331,171900,114667720,8420,8420,8420,8420,0
|
||||
20250331,171800,114667720,8420,8420,8420,8420,0
|
||||
20250331,171700,114667720,8420,8420,8420,8420,0
|
||||
20250331,171600,114667720,8420,8420,8420,8420,0
|
||||
20250331,171500,114667720,8420,8420,8420,8420,0
|
||||
20250331,171400,114667720,8420,8420,8420,8420,0
|
||||
20250331,171300,114667720,8420,8420,8420,8420,0
|
||||
20250331,171200,114667720,8420,8420,8420,8420,0
|
||||
20250331,171100,114667720,8420,8420,8420,8420,0
|
||||
20250331,171000,114667720,8420,8420,8420,8420,0
|
||||
20250331,170900,114667720,8420,8420,8420,8420,0
|
||||
20250331,170800,114667720,8420,8420,8420,8420,0
|
||||
20250331,170700,114667720,8420,8420,8420,8420,0
|
||||
20250331,170600,114667720,8420,8420,8420,8420,0
|
||||
20250331,170500,114667720,8420,8420,8420,8420,400
|
||||
20250331,170400,114667720,8420,8420,8420,8420,0
|
||||
20250331,170300,114667720,8420,8420,8420,8420,0
|
||||
20250331,170200,114667720,8420,8420,8420,8420,0
|
||||
20250331,170100,114667720,8420,8420,8420,8420,0
|
||||
20250331,170000,114667720,8420,8420,8420,8420,0
|
||||
20250331,165900,114667720,8420,8420,8420,8420,0
|
||||
20250331,165800,114667720,8420,8420,8420,8420,0
|
||||
20250331,165700,114667720,8420,8420,8420,8420,0
|
||||
20250331,165600,114667720,8420,8420,8420,8420,0
|
||||
20250331,165500,114667720,8420,8420,8420,8420,0
|
||||
20250331,165400,114667720,8420,8420,8420,8420,0
|
||||
20250331,165300,114667720,8420,8420,8420,8420,0
|
||||
20250331,165200,114667720,8420,8420,8420,8420,0
|
||||
20250331,165100,114667720,8420,8420,8420,8420,0
|
||||
20250331,165000,114667720,8420,8420,8420,8420,0
|
||||
20250331,164900,114667720,8420,8420,8420,8420,0
|
||||
20250331,164800,114667720,8420,8420,8420,8420,0
|
||||
20250331,164700,114667720,8420,8420,8420,8420,0
|
||||
20250331,164600,114667720,8420,8420,8420,8420,0
|
||||
20250331,164500,114667720,8420,8420,8420,8420,0
|
||||
20250331,164400,114667720,8420,8420,8420,8420,0
|
||||
20250331,164300,114667720,8420,8420,8420,8420,0
|
||||
20250331,164200,114667720,8420,8420,8420,8420,0
|
||||
20250331,164100,114667720,8420,8420,8420,8420,0
|
||||
20250331,164000,114667720,8420,8420,8420,8420,0
|
||||
20250331,163900,114667720,8420,8420,8420,8420,0
|
||||
20250331,163800,114667720,8420,8420,8420,8420,0
|
||||
20250331,163700,114667720,8420,8420,8420,8420,0
|
||||
20250331,163600,114667720,8420,8420,8420,8420,0
|
||||
20250331,163500,114667720,8420,8420,8420,8420,400
|
||||
20250331,163400,114667720,8420,8420,8420,8420,0
|
||||
20250331,163300,114667720,8420,8420,8420,8420,0
|
||||
20250331,163200,114667720,8420,8420,8420,8420,0
|
||||
20250331,163100,114667720,8420,8420,8420,8420,0
|
||||
20250331,163000,114667720,8420,8420,8420,8420,0
|
||||
20250331,162900,114667720,8420,8420,8420,8420,0
|
||||
20250331,162800,114667720,8420,8420,8420,8420,0
|
||||
20250331,162700,114667720,8420,8420,8420,8420,0
|
||||
20250331,162600,114667720,8420,8420,8420,8420,0
|
||||
20250331,162500,114667720,8420,8420,8420,8420,0
|
||||
20250331,162400,114667720,8420,8420,8420,8420,0
|
||||
20250331,162300,114667720,8420,8420,8420,8420,0
|
||||
20250331,162200,114667720,8420,8420,8420,8420,0
|
||||
20250331,162100,114667720,8420,8420,8420,8420,0
|
||||
20250331,162000,114667720,8420,8420,8420,8420,0
|
||||
20250331,161900,114667720,8420,8420,8420,8420,0
|
||||
20250331,161800,114667720,8420,8420,8420,8420,0
|
||||
20250331,161700,114667720,8420,8420,8420,8420,0
|
||||
20250331,161600,114667720,8420,8420,8420,8420,0
|
||||
20250331,161500,114667720,8420,8420,8420,8420,0
|
||||
20250331,161400,114667720,8420,8420,8420,8420,0
|
||||
20250331,161300,114667720,8420,8420,8420,8420,0
|
||||
20250331,161200,114667720,8420,8420,8420,8420,0
|
||||
20250331,161100,114667720,8420,8420,8420,8420,0
|
||||
20250331,161000,114667720,8420,8420,8420,8420,0
|
||||
20250331,160900,114667720,8420,8420,8420,8420,0
|
||||
20250331,160800,114667720,8420,8420,8420,8420,0
|
||||
20250331,160700,114667720,8420,8420,8420,8420,0
|
||||
20250331,160600,114667720,8420,8420,8420,8420,0
|
||||
20250331,160500,114667720,8420,8420,8420,8420,400
|
||||
20250331,160400,114667720,8420,8420,8420,8420,0
|
||||
20250331,160300,114667720,8420,8420,8420,8420,0
|
||||
20250331,160200,114667720,8420,8420,8420,8420,0
|
||||
20250331,160100,114667720,8420,8420,8420,8420,0
|
||||
20250331,160000,114667720,8420,8420,8420,8420,0
|
||||
20250331,155900,114667720,8420,8420,8420,8420,0
|
||||
20250331,155800,114667720,8420,8420,8420,8420,0
|
||||
20250331,155700,114667720,8420,8420,8420,8420,0
|
||||
20250331,155600,114667720,8420,8420,8420,8420,0
|
||||
20250331,155500,114667720,8420,8420,8420,8420,0
|
||||
20250331,155400,114667720,8420,8420,8420,8420,0
|
||||
20250331,155300,114667720,8420,8420,8420,8420,0
|
||||
20250331,155200,114667720,8420,8420,8420,8420,0
|
||||
20250331,155100,114667720,8420,8420,8420,8420,0
|
||||
20250331,155000,114667720,8420,8420,8420,8420,0
|
||||
20250331,154900,114667720,8420,8420,8420,8420,0
|
||||
20250331,154800,114667720,8420,8420,8420,8420,0
|
||||
20250331,154700,114667720,8420,8420,8420,8420,0
|
||||
20250331,154600,114667720,8420,8420,8420,8420,0
|
||||
20250331,154500,114667720,8420,8420,8420,8420,0
|
||||
20250331,154400,114667720,8420,8420,8420,8420,0
|
||||
20250331,154300,114667720,8420,8420,8420,8420,0
|
||||
20250331,154200,114667720,8420,8420,8420,8420,0
|
||||
20250331,154100,114667720,8420,8420,8420,8420,0
|
||||
20250331,154000,114667720,8420,8420,8420,8420,0
|
||||
20250331,153900,114667720,8420,8420,8420,8420,0
|
||||
20250331,153800,114667720,8420,8420,8420,8420,0
|
||||
20250331,153700,114667720,8420,8420,8420,8420,0
|
||||
20250331,153600,114667720,8420,8420,8420,8420,0
|
||||
20250331,153500,114667720,8420,8420,8420,8420,400
|
||||
20250331,153400,114667720,8420,8420,8420,8420,0
|
||||
20250331,153300,114667720,8420,8420,8420,8420,0
|
||||
20250331,153200,114667720,8420,8420,8420,8420,0
|
||||
20250331,153100,114667720,8420,8420,8420,8420,0
|
||||
20250331,153000,114667720,8420,8420,8420,8420,400
|
||||
20250331,152900,111299720,8420,8420,8420,8420,0
|
||||
20250331,152800,111299720,8420,8420,8420,8420,0
|
||||
20250331,152700,111299720,8420,8420,8420,8420,0
|
||||
20250331,152600,111299720,8420,8420,8420,8420,0
|
||||
20250331,152500,111299720,8420,8420,8420,8420,0
|
||||
20250331,152400,111299720,8420,8420,8420,8420,0
|
||||
20250331,152300,111299720,8420,8420,8420,8420,0
|
||||
20250331,152200,111299720,8420,8420,8420,8420,0
|
||||
20250331,152100,111299720,8420,8420,8420,8420,0
|
||||
20250331,152000,111299720,8420,8420,8420,8420,0
|
||||
20250331,151900,111299720,8420,8420,8420,8420,99
|
||||
20250331,151800,110466140,8420,8430,8430,8420,86
|
||||
20250331,151700,109741920,8420,8430,8430,8420,160
|
||||
20250331,151600,108394170,8430,8430,8430,8430,203
|
||||
20250331,151500,106682880,8430,8430,8430,8430,1
|
||||
20250331,151400,106674450,8420,8420,8420,8420,50
|
||||
20250331,151300,106253450,8430,8430,8430,8430,0
|
||||
20250331,151200,106253450,8430,8430,8430,8430,0
|
||||
20250331,151100,106253450,8430,8430,8430,8430,0
|
||||
20250331,151000,106253450,8430,8430,8430,8430,6
|
||||
20250331,150900,106202870,8430,8430,8430,8430,0
|
||||
20250331,150800,106202870,8430,8430,8430,8430,0
|
||||
20250331,150700,106202870,8430,8430,8430,8430,20
|
||||
20250331,150600,106034270,8420,8420,8420,8420,0
|
||||
20250331,150500,106034270,8420,8420,8420,8420,0
|
||||
20250331,150400,106034270,8420,8420,8420,8420,90
|
||||
20250331,150300,105276470,8420,8420,8420,8420,0
|
||||
20250331,150200,105276470,8420,8430,8430,8420,11
|
||||
20250331,150100,105183750,8430,8430,8430,8430,0
|
||||
20250331,150000,105183750,8430,8430,8430,8430,0
|
||||
20250331,145900,105183750,8430,8430,8430,8430,100
|
||||
20250331,145800,104340750,8430,8430,8430,8430,1
|
||||
20250331,145700,104332320,8430,8430,8430,8430,0
|
||||
20250331,145600,104332320,8430,8430,8430,8430,0
|
||||
20250331,145500,104332320,8430,8430,8430,8430,0
|
||||
20250331,145400,104332320,8430,8430,8430,8430,1
|
||||
20250331,145300,104323890,8430,8430,8430,8430,1
|
||||
20250331,145200,104315460,8430,8430,8430,8430,0
|
||||
20250331,145100,104315460,8430,8430,8430,8430,1
|
||||
20250331,145000,104307030,8430,8430,8430,8430,23
|
||||
20250331,144900,104113140,8430,8420,8430,8420,105
|
||||
20250331,144800,103228940,8430,8430,8430,8430,0
|
||||
20250331,144700,103228940,8430,8420,8430,8420,95
|
||||
20250331,144600,102428860,8425,8425,8425,8425,0
|
||||
20250331,144500,102428860,8425,8425,8425,8425,0
|
||||
20250331,144400,102428860,8425,8425,8425,8425,0
|
||||
20250331,144300,102428860,8425,8425,8425,8425,1
|
||||
20250331,144200,102420435,8430,8430,8430,8430,0
|
||||
20250331,144100,102420435,8430,8430,8430,8430,7
|
||||
20250331,144000,102361425,8430,8430,8430,8430,3
|
||||
20250331,143900,102336135,8430,8430,8430,8430,0
|
||||
20250331,143800,102336135,8430,8430,8430,8430,0
|
||||
20250331,143700,102336135,8430,8430,8430,8430,1
|
||||
20250331,143600,102327705,8430,8430,8430,8430,0
|
||||
20250331,143500,102327705,8430,8430,8430,8430,0
|
||||
20250331,143400,102327705,8430,8430,8430,8430,0
|
||||
20250331,143300,102327705,8430,8430,8430,8430,0
|
||||
20250331,143200,102327705,8430,8430,8430,8430,0
|
||||
20250331,143100,102327705,8430,8430,8430,8430,4
|
||||
20250331,143000,102293985,8410,8410,8410,8410,0
|
||||
20250331,142900,102293985,8410,8410,8410,8410,0
|
||||
20250331,142800,102293985,8410,8410,8410,8410,4
|
||||
20250331,142700,102260345,8420,8420,8420,8420,0
|
||||
20250331,142600,102260345,8420,8420,8420,8420,17
|
||||
20250331,142500,102117205,8420,8420,8420,8420,0
|
||||
20250331,142400,102117205,8420,8410,8420,8410,246
|
||||
20250331,142300,100045935,8430,8400,8430,8400,249
|
||||
20250331,142200,97950795,8410,8430,8440,8400,1683
|
||||
20250331,142100,83800365,8440,8440,8440,8440,0
|
||||
20250331,142000,83800365,8440,8440,8440,8440,0
|
||||
20250331,141900,83800365,8440,8440,8440,8440,1
|
||||
20250331,141800,83791925,8420,8450,8450,8420,894
|
||||
20250331,141700,76252085,8450,8450,8450,8450,1
|
||||
20250331,141600,76243635,8450,8450,8450,8450,0
|
||||
20250331,141500,76243635,8450,8450,8450,8450,0
|
||||
20250331,141400,76243635,8450,8450,8450,8450,0
|
||||
20250331,141300,76243635,8450,8450,8450,8450,59
|
||||
20250331,141200,75745085,8460,8460,8460,8460,0
|
||||
20250331,141100,75745085,8460,8460,8460,8460,0
|
||||
20250331,141000,75745085,8460,8460,8460,8460,0
|
||||
20250331,140900,75745085,8460,8460,8460,8460,0
|
||||
20250331,140800,75745085,8460,8460,8460,8460,18
|
||||
20250331,140700,75592805,8450,8450,8450,8450,266
|
||||
20250331,140600,73345105,8460,8460,8460,8460,0
|
||||
20250331,140500,73345105,8460,8460,8460,8460,0
|
||||
20250331,140400,73345105,8460,8460,8460,8460,2
|
||||
20250331,140300,73328185,8460,8460,8460,8460,0
|
||||
20250331,140200,73328185,8460,8460,8460,8460,0
|
||||
20250331,140100,73328185,8460,8460,8460,8460,0
|
||||
20250331,140000,73328185,8460,8460,8460,8460,1
|
||||
20250331,135900,73319725,8460,8460,8460,8460,0
|
||||
20250331,135800,73319725,8460,8460,8460,8460,1
|
||||
20250331,135700,73311265,8460,8460,8460,8460,0
|
||||
20250331,135600,73311265,8460,8460,8460,8460,0
|
||||
20250331,135500,73311265,8460,8460,8460,8460,4
|
||||
20250331,135400,73277425,8460,8460,8460,8460,2
|
||||
20250331,135300,73260505,8460,8460,8460,8460,1
|
||||
20250331,135200,73252045,8450,8450,8450,8450,0
|
||||
20250331,135100,73252045,8450,8450,8450,8450,11
|
||||
20250331,135000,73159095,8460,8460,8460,8460,1
|
||||
20250331,134900,73150635,8460,8460,8460,8460,8
|
||||
20250331,134800,73082955,8460,8460,8460,8460,0
|
||||
20250331,134700,73082955,8460,8460,8460,8460,0
|
||||
20250331,134600,73082955,8460,8460,8460,8460,0
|
||||
20250331,134500,73082955,8460,8460,8460,8460,0
|
||||
20250331,134400,73082955,8460,8460,8460,8460,0
|
||||
20250331,134300,73082955,8460,8460,8460,8460,200
|
||||
20250331,134200,71390955,8470,8470,8470,8470,1
|
||||
20250331,134100,71382485,8470,8470,8470,8470,0
|
||||
20250331,134000,71382485,8470,8470,8470,8470,0
|
||||
20250331,133900,71382485,8470,8470,8470,8470,0
|
||||
20250331,133800,71382485,8470,8470,8470,8470,5
|
||||
20250331,133700,71340135,8470,8470,8470,8470,0
|
||||
20250331,133600,71340135,8470,8470,8470,8470,0
|
||||
20250331,133500,71340135,8470,8470,8470,8470,0
|
||||
20250331,133400,71340135,8470,8470,8470,8470,0
|
||||
20250331,133300,71340135,8470,8470,8470,8470,1
|
||||
20250331,133200,71331665,8470,8470,8470,8470,21
|
||||
20250331,133100,71153795,8460,8460,8460,8460,0
|
||||
20250331,133000,71153795,8460,8460,8460,8460,0
|
||||
20250331,132900,71153795,8460,8460,8460,8460,1
|
||||
20250331,132800,71145335,8460,8460,8460,8460,0
|
||||
20250331,132700,71145335,8460,8460,8460,8460,12
|
||||
20250331,132600,71043815,8460,8460,8460,8460,0
|
||||
20250331,132500,71043815,8460,8460,8460,8460,0
|
||||
20250331,132400,71043815,8460,8460,8460,8460,0
|
||||
20250331,132300,71043815,8460,8460,8460,8460,0
|
||||
20250331,132200,71043815,8460,8460,8460,8460,0
|
||||
20250331,132100,71043815,8460,8460,8460,8460,0
|
||||
20250331,132000,71043815,8460,8460,8460,8460,0
|
||||
20250331,131900,71043815,8460,8460,8460,8460,12
|
||||
20250331,131800,70942295,8460,8460,8460,8460,0
|
||||
20250331,131700,70942295,8460,8460,8460,8460,0
|
||||
20250331,131600,70942295,8460,8460,8460,8460,0
|
||||
20250331,131500,70942295,8460,8460,8460,8460,0
|
||||
20250331,131400,70942295,8460,8460,8460,8460,0
|
||||
20250331,131300,70942295,8460,8460,8460,8460,0
|
||||
20250331,131200,70942295,8460,8460,8460,8460,138
|
||||
20250331,131100,69774815,8470,8470,8470,8470,0
|
||||
20250331,131000,69774815,8470,8470,8470,8470,0
|
||||
20250331,130900,69774815,8470,8470,8470,8470,0
|
||||
20250331,130800,69774815,8470,8470,8470,8470,0
|
||||
20250331,130700,69774815,8470,8470,8470,8470,0
|
||||
20250331,130600,69774815,8470,8470,8470,8470,0
|
||||
20250331,130500,69774815,8470,8470,8470,8470,1
|
||||
20250331,130400,69766345,8470,8470,8470,8470,0
|
||||
20250331,130300,69766345,8470,8470,8470,8470,0
|
||||
20250331,130200,69766345,8470,8470,8470,8470,0
|
||||
20250331,130100,69766345,8470,8470,8470,8470,0
|
||||
20250331,130000,69766345,8470,8470,8470,8470,0
|
||||
20250331,125900,69766345,8470,8470,8470,8470,1
|
||||
20250331,125800,69757875,8470,8470,8470,8470,2
|
||||
20250331,125700,69740935,8470,8470,8470,8470,0
|
||||
20250331,125600,69740935,8470,8470,8470,8470,0
|
||||
20250331,125500,69740935,8470,8470,8470,8470,1
|
||||
20250331,125400,69732465,8470,8470,8470,8470,0
|
||||
20250331,125300,69732465,8470,8470,8470,8470,0
|
||||
20250331,125200,69732465,8470,8450,8470,8450,542
|
||||
20250331,125100,65152345,8470,8460,8470,8450,613
|
||||
20250331,125000,59967605,8460,8470,8470,8460,590
|
||||
20250331,124900,54976195,8470,8470,8470,8470,2
|
||||
20250331,124800,54959255,8470,8470,8470,8470,2
|
||||
20250331,124700,54942315,8470,8470,8470,8470,0
|
||||
20250331,124600,54942315,8470,8470,8470,8470,4
|
||||
20250331,124500,54908435,8470,8470,8470,8470,1
|
||||
20250331,124400,54899965,8470,8460,8470,8460,55
|
||||
20250331,124300,54434335,8470,8470,8470,8470,0
|
||||
20250331,124200,54434335,8470,8470,8470,8470,0
|
||||
20250331,124100,54434335,8470,8470,8470,8470,20
|
||||
20250331,124000,54264935,8470,8470,8470,8470,1
|
||||
20250331,123900,54256465,8470,8470,8470,8470,1
|
||||
20250331,123800,54247995,8470,8470,8470,8470,0
|
||||
20250331,123700,54247995,8470,8470,8470,8470,1
|
||||
20250331,123600,54239525,8470,8470,8470,8470,0
|
||||
20250331,123500,54239525,8470,8470,8470,8470,0
|
||||
20250331,123400,54239525,8470,8480,8480,8470,1810
|
||||
20250331,123300,38907475,8490,8490,8490,8490,1
|
||||
20250331,123200,38898985,8480,8480,8480,8480,0
|
||||
20250331,123100,38898985,8480,8480,8480,8480,0
|
||||
20250331,123000,38898985,8480,8480,8480,8480,20
|
||||
20250331,122900,38729385,8490,8490,8490,8490,0
|
||||
20250331,122800,38729385,8490,8490,8490,8490,2
|
||||
20250331,122700,38712405,8500,8500,8500,8500,0
|
||||
20250331,122600,38712405,8500,8500,8500,8500,0
|
||||
20250331,122500,38712405,8500,8500,8500,8500,0
|
||||
20250331,122400,38712405,8500,8500,8500,8500,0
|
||||
20250331,122300,38712405,8500,8500,8500,8500,0
|
||||
20250331,122200,38712405,8500,8500,8500,8500,15
|
||||
20250331,122100,38584905,8480,8480,8480,8480,0
|
||||
20250331,122000,38584905,8480,8490,8490,8480,50
|
||||
20250331,121900,38160875,8500,8500,8500,8500,0
|
||||
20250331,121800,38160875,8500,8500,8500,8500,1
|
||||
20250331,121700,38152375,8490,8490,8490,8490,1
|
||||
20250331,121600,38143885,8500,8500,8500,8500,0
|
||||
20250331,121500,38143885,8500,8500,8500,8500,0
|
||||
20250331,121400,38143885,8500,8500,8500,8500,0
|
||||
20250331,121300,38143885,8500,8500,8500,8500,1
|
||||
20250331,121200,38135385,8490,8490,8490,8490,0
|
||||
20250331,121100,38135385,8490,8490,8490,8490,0
|
||||
20250331,121000,38135385,8490,8500,8500,8490,11
|
||||
20250331,120900,38041895,8500,8500,8500,8500,0
|
||||
20250331,120800,38041895,8500,8500,8500,8500,0
|
||||
20250331,120700,38041895,8500,8500,8500,8500,0
|
||||
20250331,120600,38041895,8500,8500,8500,8500,1
|
||||
20250331,120500,38033395,8490,8490,8490,8490,0
|
||||
20250331,120400,38033395,8490,8490,8490,8490,0
|
||||
20250331,120300,38033395,8490,8490,8490,8490,1
|
||||
20250331,120200,38024905,8500,8500,8500,8500,0
|
||||
20250331,120100,38024905,8500,8500,8500,8500,1
|
||||
20250331,120000,38016405,8500,8500,8500,8500,0
|
||||
20250331,115900,38016405,8500,8500,8500,8500,0
|
||||
20250331,115800,38016405,8500,8500,8500,8500,0
|
||||
20250331,115700,38016405,8500,8500,8500,8500,0
|
||||
20250331,115600,38016405,8500,8500,8500,8500,1
|
||||
20250331,115500,38007905,8500,8500,8500,8500,0
|
||||
20250331,115400,38007905,8500,8500,8500,8500,0
|
||||
20250331,115300,38007905,8500,8500,8500,8500,0
|
||||
20250331,115200,38007905,8500,8500,8500,8500,1
|
||||
20250331,115100,37999405,8500,8500,8500,8500,0
|
||||
20250331,115000,37999405,8500,8500,8500,8500,0
|
||||
20250331,114900,37999405,8500,8500,8500,8500,0
|
||||
20250331,114800,37999405,8500,8500,8500,8500,0
|
||||
20250331,114700,37999405,8500,8500,8500,8500,16
|
||||
20250331,114600,37863405,8490,8490,8490,8490,0
|
||||
20250331,114500,37863405,8490,8490,8490,8490,0
|
||||
20250331,114400,37863405,8490,8490,8490,8490,9
|
||||
20250331,114300,37786995,8490,8490,8490,8490,44
|
||||
20250331,114200,37413435,8490,8490,8490,8490,0
|
||||
20250331,114100,37413435,8490,8490,8490,8490,2
|
||||
20250331,114000,37396455,8480,8480,8480,8480,1
|
||||
20250331,113900,37387975,8480,8480,8480,8480,1
|
||||
20250331,113800,37379495,8480,8480,8480,8480,0
|
||||
20250331,113700,37379495,8480,8480,8480,8480,0
|
||||
20250331,113600,37379495,8480,8480,8480,8480,0
|
||||
20250331,113500,37379495,8480,8480,8480,8480,1
|
||||
20250331,113400,37371015,8480,8480,8480,8480,1
|
||||
20250331,113300,37362535,8480,8480,8480,8480,0
|
||||
20250331,113200,37362535,8480,8480,8480,8480,0
|
||||
20250331,113100,37362535,8480,8480,8480,8480,0
|
||||
20250331,113000,37362535,8480,8480,8480,8480,1
|
||||
20250331,112900,37354055,8470,8470,8470,8470,0
|
||||
20250331,112800,37354055,8470,8480,8480,8470,26
|
||||
20250331,112700,37133825,8480,8480,8480,8480,3
|
||||
20250331,112600,37108385,8480,8480,8480,8480,100
|
||||
20250331,112500,36260385,8480,8480,8480,8480,1
|
||||
20250331,112400,36251905,8480,8480,8480,8480,0
|
||||
20250331,112300,36251905,8480,8480,8480,8480,1
|
||||
20250331,112200,36243425,8480,8480,8480,8480,1
|
||||
20250331,112100,36234945,8480,8480,8480,8480,0
|
||||
20250331,112000,36234945,8480,8480,8480,8480,1
|
||||
20250331,111900,36226465,8480,8480,8480,8480,1
|
||||
20250331,111800,36217985,8480,8480,8480,8480,10
|
||||
20250331,111700,36133185,8470,8470,8470,8470,10
|
||||
20250331,111600,36048485,8480,8480,8480,8480,0
|
||||
20250331,111500,36048485,8480,8480,8480,8480,0
|
||||
20250331,111400,36048485,8480,8480,8480,8480,0
|
||||
20250331,111300,36048485,8480,8480,8480,8480,13
|
||||
20250331,111200,35938245,8480,8480,8480,8480,0
|
||||
20250331,111100,35938245,8480,8480,8480,8480,2
|
||||
20250331,111000,35921285,8480,8480,8480,8480,3
|
||||
20250331,110900,35895845,8480,8480,8480,8480,509
|
||||
20250331,110800,31579525,8480,8480,8480,8470,184
|
||||
20250331,110700,30019565,8470,8470,8480,8470,37
|
||||
20250331,110600,29706165,8470,8470,8470,8470,41
|
||||
20250331,110500,29358895,8480,8480,8480,8480,28
|
||||
20250331,110400,29121455,8480,8480,8480,8480,0
|
||||
20250331,110300,29121455,8480,8480,8480,8480,12
|
||||
20250331,110200,29019695,8480,8480,8480,8480,0
|
||||
20250331,110100,29019695,8480,8480,8480,8480,200
|
||||
20250331,110000,27323695,8480,8480,8480,8480,26
|
||||
20250331,105900,27103215,8480,8480,8480,8480,0
|
||||
20250331,105800,27103215,8480,8480,8480,8480,426
|
||||
20250331,105700,23490735,8480,8480,8480,8480,2
|
||||
20250331,105600,23473775,8480,8480,8480,8480,0
|
||||
20250331,105500,23473775,8480,8480,8480,8480,0
|
||||
20250331,105400,23473775,8480,8480,8480,8480,0
|
||||
20250331,105300,23473775,8480,8480,8480,8480,23
|
||||
20250331,105200,23278735,8480,8480,8480,8480,6
|
||||
20250331,105100,23227855,8480,8480,8480,8480,22
|
||||
20250331,105000,23041295,8480,8480,8480,8480,0
|
||||
20250331,104900,23041295,8480,8480,8480,8480,0
|
||||
20250331,104800,23041295,8480,8480,8480,8480,1
|
||||
20250331,104700,23032815,8480,8480,8480,8480,1
|
||||
20250331,104600,23024335,8480,8480,8480,8480,2
|
||||
20250331,104500,23007375,8480,8480,8480,8480,11
|
||||
20250331,104400,22914095,8480,8480,8480,8480,0
|
||||
20250331,104300,22914095,8480,8480,8480,8480,192
|
||||
20250331,104200,21285935,8490,8480,8490,8480,11
|
||||
20250331,104100,21192605,8490,8490,8490,8490,5
|
||||
20250331,104000,21150155,8480,8480,8480,8480,0
|
||||
20250331,103900,21150155,8480,8480,8480,8480,0
|
||||
20250331,103800,21150155,8480,8480,8480,8480,1
|
||||
20250331,103700,21141675,8480,8485,8485,8480,70
|
||||
20250331,103600,20548050,8490,8490,8490,8490,1
|
||||
20250331,103500,20539560,8490,8490,8490,8490,0
|
||||
20250331,103400,20539560,8490,8490,8490,8490,5
|
||||
20250331,103300,20497110,8490,8490,8490,8490,1
|
||||
20250331,103200,20488620,8490,8490,8490,8490,1
|
||||
20250331,103100,20480130,8490,8490,8490,8490,0
|
||||
20250331,103000,20480130,8490,8490,8490,8490,0
|
||||
20250331,102900,20480130,8490,8490,8490,8490,0
|
||||
20250331,102800,20480130,8490,8490,8490,8490,0
|
||||
20250331,102700,20480130,8490,8490,8490,8490,1
|
||||
20250331,102600,20471640,8490,8490,8490,8490,0
|
||||
20250331,102500,20471640,8490,8490,8490,8490,10
|
||||
20250331,102400,20386740,8490,8490,8490,8490,0
|
||||
20250331,102300,20386740,8490,8490,8490,8490,0
|
||||
20250331,102200,20386740,8490,8490,8490,8490,20
|
||||
20250331,102100,20216940,8490,8490,8490,8490,11
|
||||
20250331,102000,20123550,8490,8490,8490,8490,1
|
||||
20250331,101900,20115060,8490,8490,8490,8490,2
|
||||
20250331,101800,20098080,8490,8490,8490,8490,0
|
||||
20250331,101700,20098080,8490,8490,8490,8490,0
|
||||
20250331,101600,20098080,8490,8490,8490,8490,1
|
||||
20250331,101500,20089590,8480,8490,8490,8480,51
|
||||
20250331,101400,19657100,8480,8480,8480,8480,0
|
||||
20250331,101300,19657100,8480,8480,8480,8480,0
|
||||
20250331,101200,19657100,8480,8480,8480,8480,0
|
||||
20250331,101100,19657100,8480,8490,8490,8480,407
|
||||
20250331,101000,16201820,8490,8490,8490,8490,1
|
||||
20250331,100900,16193330,8490,8490,8490,8490,0
|
||||
20250331,100800,16193330,8490,8490,8490,8490,0
|
||||
20250331,100700,16193330,8490,8490,8490,8490,0
|
||||
20250331,100600,16193330,8490,8490,8490,8490,15
|
||||
20250331,100500,16065980,8490,8490,8490,8490,2
|
||||
20250331,100400,16049000,8490,8490,8490,8490,0
|
||||
20250331,100300,16049000,8490,8490,8490,8490,0
|
||||
20250331,100200,16049000,8490,8490,8490,8490,2
|
||||
20250331,100100,16032020,8490,8490,8490,8490,0
|
||||
20250331,100000,16032020,8490,8490,8490,8490,2
|
||||
20250331,095900,16015040,8490,8490,8490,8490,0
|
||||
20250331,095800,16015040,8490,8490,8490,8490,0
|
||||
20250331,095700,16015040,8490,8490,8490,8490,11
|
||||
20250331,095600,15921650,8490,8490,8490,8490,0
|
||||
20250331,095500,15921650,8490,8490,8490,8490,0
|
||||
20250331,095400,15921650,8490,8490,8490,8490,98
|
||||
20250331,095300,15089630,8490,8490,8490,8490,2
|
||||
20250331,095200,15072650,8490,8490,8490,8490,0
|
||||
20250331,095100,15072650,8490,8490,8490,8490,0
|
||||
20250331,095000,15072650,8490,8490,8490,8490,18
|
||||
20250331,094900,14919830,8500,8500,8500,8500,0
|
||||
20250331,094800,14919830,8500,8500,8500,8500,2
|
||||
20250331,094700,14902830,8500,8500,8500,8500,0
|
||||
20250331,094600,14902830,8500,8500,8500,8500,0
|
||||
20250331,094500,14902830,8500,8500,8500,8500,0
|
||||
20250331,094400,14902830,8500,8500,8500,8500,0
|
||||
20250331,094300,14902830,8500,8500,8500,8490,31
|
||||
20250331,094200,14639620,8500,8500,8500,8500,31
|
||||
20250331,094100,14376120,8500,8500,8500,8500,6
|
||||
20250331,094000,14325120,8500,8500,8500,8500,4
|
||||
20250331,093900,14291120,8500,8500,8500,8500,1
|
||||
20250331,093800,14282620,8500,8500,8500,8500,2
|
||||
20250331,093700,14265620,8490,8490,8490,8490,0
|
||||
20250331,093600,14265620,8490,8490,8490,8490,2
|
||||
20250331,093500,14248640,8490,8490,8490,8490,0
|
||||
20250331,093400,14248640,8490,8490,8490,8490,1
|
||||
20250331,093300,14240150,8490,8490,8490,8490,1
|
||||
20250331,093200,14231660,8500,8500,8500,8500,0
|
||||
20250331,093100,14231660,8500,8500,8500,8500,2
|
||||
20250331,093000,14214660,8500,8500,8500,8500,1
|
||||
20250331,092900,14206160,8480,8480,8480,8480,0
|
||||
20250331,092800,14206160,8480,8480,8480,8480,0
|
||||
20250331,092700,14206160,8480,8480,8500,8470,115
|
||||
20250331,092600,13230990,8480,8490,8500,8480,302
|
||||
20250331,092500,10669530,8490,8505,8505,8490,588
|
||||
20250331,092400,5676870,8505,8505,8505,8505,0
|
||||
20250331,092300,5676870,8505,8505,8505,8505,49
|
||||
20250331,092200,5260125,8505,8505,8505,8505,10
|
||||
20250331,092100,5175075,8510,8505,8510,8505,12
|
||||
20250331,092000,5073010,8490,8490,8490,8490,0
|
||||
20250331,091900,5073010,8490,8490,8490,8490,0
|
||||
20250331,091800,5073010,8490,8490,8490,8490,0
|
||||
20250331,091700,5073010,8490,8490,8490,8490,0
|
||||
20250331,091600,5073010,8490,8500,8500,8490,84
|
||||
20250331,091500,4359340,8500,8500,8500,8500,0
|
||||
20250331,091400,4359340,8500,8500,8500,8500,30
|
||||
20250331,091300,4104340,8510,8500,8510,8500,35
|
||||
20250331,091200,3806690,8510,8510,8510,8510,6
|
||||
20250331,091100,3755630,8500,8510,8510,8500,21
|
||||
20250331,091000,3576940,8510,8520,8520,8500,108
|
||||
20250331,090900,2657400,8490,8490,8490,8490,1
|
||||
20250331,090800,2648910,8490,8490,8490,8490,0
|
||||
20250331,090700,2648910,8490,8510,8510,8490,24
|
||||
20250331,090600,2444930,8500,8500,8500,8500,2
|
||||
20250331,090500,2427930,8490,8490,8490,8490,17
|
||||
20250331,090400,2283600,8490,8490,8490,8490,0
|
||||
20250331,090300,2283600,8490,8490,8490,8490,0
|
||||
20250331,090200,2283600,8490,8490,8490,8490,0
|
||||
20250331,090100,2283600,8490,8510,8530,8490,120
|
||||
20250331,090000,1262630,8530,8540,8540,8510,148
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,0,23206765,0,197953705450,0.00
|
||||
20250326,0,23206765,0,198649908400,0.00
|
||||
20250325,0,23206765,0,199114043700,0.00
|
||||
20250324,0,23206765,0,201202652550,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,292500,282500,297000,282000,118684,34712044000,00,0.00,N,5,-500,
|
||||
20250328,293000,304000,305000,292000,144288,42773258000,00,0.00,N,5,-9500,
|
||||
20250327,302500,313500,315500,299000,148765,45379909500,00,0.00,N,5,-21000,
|
||||
20250326,323500,313000,328000,308500,93804,29957507500,00,0.00,N,2,15000,
|
||||
20250325,308500,315000,326500,307500,91567,28868700500,00,0.00,N,5,-5500,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,292500,-500,5,-21845,-11467,33535,-6374,-3412,9851,19423,47401,51214,5658,13837,15028,41268,58868,17679,12033,17249,5177
|
||||
20250328,293000,-9500,5,2658,-53500,52942,790,-15871,15699,34782,46591,62433,10330,13784,18516,32124,100091,9491,9540,29656,2817
|
||||
20250327,302500,-21000,5,35348,-42466,12521,10828,-13022,3830,82052,29446,35607,25051,8976,10847,46704,71912,23086,14223,21998,7017
|
||||
20250326,323500,15000,2,-18083,-14250,26383,-5833,-4587,8500,33301,19730,34474,10590,6255,11082,51384,33980,8091,16423,10842,2582
|
||||
|
||||
|
578
000150/min/candle-20250331.csv
Normal file
578
000150/min/candle-20250331.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250331,183600,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,183500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,183400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,183300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,183200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,183100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,183000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,182000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,181000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180600,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,180500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,180000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,175000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,174000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173600,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,173500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,173000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,172000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,171000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170600,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,170500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,170000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,165000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,164000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163600,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,163500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,163000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,162000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,161000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160600,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,160500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,160000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,155000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154600,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,154000,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153900,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153800,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153700,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153600,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,153500,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153400,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153300,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153200,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153100,34670216500,292500,292500,292500,292500,0
|
||||
20250331,153000,34670216500,292500,292500,292500,292500,7645
|
||||
20250331,152900,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152800,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152700,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152600,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152500,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152400,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152300,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152200,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152100,32434054000,293500,293500,293500,293500,0
|
||||
20250331,152000,32434054000,293500,293500,293500,293500,0
|
||||
20250331,151900,32434054000,293500,294000,294000,292000,209
|
||||
20250331,151800,32372803500,294000,294500,295000,292000,1499
|
||||
20250331,151700,31934084250,294500,293500,295000,293000,694
|
||||
20250331,151600,31729860750,294000,293000,294500,293000,554
|
||||
20250331,151500,31567112750,294000,293000,294500,292500,593
|
||||
20250331,151400,31393069750,293000,294000,294500,292500,717
|
||||
20250331,151300,31182511750,294000,290500,294000,290500,992
|
||||
20250331,151200,30893050250,290500,290500,291000,290500,38
|
||||
20250331,151100,30882010250,291000,290500,291500,289500,1075
|
||||
20250331,151000,30569776250,291000,290500,291000,290500,238
|
||||
20250331,150900,30500521250,291000,290500,291000,290000,544
|
||||
20250331,150800,30342386750,290500,291000,291500,290000,864
|
||||
20250331,150700,30091267750,291000,291000,291500,290500,580
|
||||
20250331,150600,29922488750,291000,291500,292500,291000,609
|
||||
20250331,150500,29744872750,291500,292500,293000,291000,1425
|
||||
20250331,150400,29329155750,293000,292000,293000,292000,604
|
||||
20250331,150300,29152469750,292000,292500,293000,292000,863
|
||||
20250331,150200,28900099750,292500,293500,293500,292500,479
|
||||
20250331,150100,28759746250,293500,294000,294500,293500,188
|
||||
20250331,150000,28704487250,294500,294500,294500,294000,488
|
||||
20250331,145900,28560875250,294500,294500,294500,294000,152
|
||||
20250331,145800,28516131750,294000,294500,294500,294000,342
|
||||
20250331,145700,28415573500,294500,294500,294500,294000,137
|
||||
20250331,145600,28375243500,294000,294500,294500,294000,93
|
||||
20250331,145500,28347883250,294500,294000,294500,294000,112
|
||||
20250331,145400,28314912250,294000,294500,294500,294000,174
|
||||
20250331,145300,28263684750,294500,294000,294500,294000,127
|
||||
20250331,145200,28226303750,294000,294500,294500,294000,201
|
||||
20250331,145100,28167164750,294000,294000,294500,294000,96
|
||||
20250331,145000,28138913250,294500,294500,294500,294000,423
|
||||
20250331,144900,28014347750,294500,294500,295000,294500,72
|
||||
20250331,144800,27993119250,295000,294500,295000,294500,143
|
||||
20250331,144700,27950952750,294500,295000,295000,294500,76
|
||||
20250331,144600,27928545250,295000,295500,295500,294500,185
|
||||
20250331,144500,27873936750,295000,295500,295500,295000,139
|
||||
20250331,144400,27832872750,295500,295500,295500,294500,210
|
||||
20250331,144300,27770899750,295000,295000,295500,295000,132
|
||||
20250331,144200,27731916250,295000,295000,295500,295000,127
|
||||
20250331,144100,27694394250,295500,295500,295500,294500,881
|
||||
20250331,144000,27434214250,295000,295500,295500,295000,44
|
||||
20250331,143900,27421223250,295500,295500,295500,295000,183
|
||||
20250331,143800,27367186750,295000,295500,295500,295000,178
|
||||
20250331,143700,27314612250,295500,295500,295500,295000,82
|
||||
20250331,143600,27290388750,295500,295500,296000,295000,556
|
||||
20250331,143500,27126158750,295000,295000,295500,295000,204
|
||||
20250331,143400,27065890750,295500,295500,295500,295000,146
|
||||
20250331,143300,27022760250,295500,295500,295500,295000,100
|
||||
20250331,143200,26993218250,295500,295500,295500,295000,145
|
||||
20250331,143100,26950384750,295000,295000,295500,295000,141
|
||||
20250331,143000,26908734750,295500,295500,295500,295000,76
|
||||
20250331,142900,26886286750,295000,295000,295500,295000,161
|
||||
20250331,142800,26838734750,295500,296000,296000,295000,133
|
||||
20250331,142700,26799414250,296000,296000,296000,295500,221
|
||||
20250331,142600,26734020250,296000,295000,296000,295000,698
|
||||
20250331,142500,26527939250,295000,295000,295000,294500,118
|
||||
20250331,142400,26493143750,294500,295000,295000,294500,156
|
||||
20250331,142300,26447138750,294500,294500,295000,294500,92
|
||||
20250331,142200,26420009250,294500,295000,295000,294500,95
|
||||
20250331,142100,26391997250,294500,294500,295000,294500,506
|
||||
20250331,142000,26242940250,294500,294500,294500,294000,187
|
||||
20250331,141900,26187898250,294000,294500,294500,294000,112
|
||||
20250331,141800,26154952750,294500,295000,295000,294000,376
|
||||
20250331,141700,26044194750,294500,294500,295000,294500,157
|
||||
20250331,141600,25997890750,295000,295000,295000,294500,92
|
||||
20250331,141500,25970767250,295000,295500,295500,295000,121
|
||||
20250331,141400,25935030750,295000,295500,295500,295000,236
|
||||
20250331,141300,25865363750,295500,295000,295500,295000,142
|
||||
20250331,141200,25823428750,295000,295500,295500,295000,95
|
||||
20250331,141100,25795369750,295500,295500,295500,295000,94
|
||||
20250331,141000,25767602250,295000,295000,295500,295000,224
|
||||
20250331,140900,25701473000,295000,295500,295500,295000,221
|
||||
20250331,140800,25636253500,295000,295500,295500,295000,104
|
||||
20250331,140700,25605531000,295500,295000,295500,295000,93
|
||||
20250331,140600,25578058000,295000,294000,295500,294000,788
|
||||
20250331,140500,25345808000,294500,294500,294500,294000,71
|
||||
20250331,140400,25324913500,294500,294500,294500,294000,149
|
||||
20250331,140300,25281048000,294000,294500,294500,294000,485
|
||||
20250331,140200,25138406500,294500,294000,294500,294000,73
|
||||
20250331,140100,25116927000,294000,294500,295000,294000,290
|
||||
20250331,140000,25031496000,294500,295000,295000,294500,86
|
||||
20250331,135900,25006148000,294500,295000,295500,294500,720
|
||||
20250331,135800,24793781500,295000,295000,295500,295000,86
|
||||
20250331,135700,24768382500,295000,295000,295500,295000,183
|
||||
20250331,135600,24714338500,295000,295500,295500,295000,130
|
||||
20250331,135500,24675939000,295500,295000,295500,295000,150
|
||||
20250331,135400,24631653500,295000,295000,295500,294500,252
|
||||
20250331,135300,24557316000,295000,295000,295000,294500,94
|
||||
20250331,135200,24529593500,294500,295000,295000,294500,210
|
||||
20250331,135100,24467669500,295000,295000,295000,294500,140
|
||||
20250331,135000,24426387000,295000,295000,295000,294500,181
|
||||
20250331,134900,24372998000,295000,294000,295000,294000,600
|
||||
20250331,134800,24196264000,294500,294500,294500,294000,135
|
||||
20250331,134700,24156516000,294000,294500,294500,294000,154
|
||||
20250331,134600,24111189500,294000,294500,294500,294000,50
|
||||
20250331,134500,24096475500,294500,294500,294500,294000,136
|
||||
20250331,134400,24056435000,294500,294000,294500,294000,95
|
||||
20250331,134300,24028471500,294000,294000,294500,294000,107
|
||||
20250331,134200,23996981500,294000,294000,294500,294000,112
|
||||
20250331,134100,23964015000,294500,294000,294500,294000,90
|
||||
20250331,134000,23937540000,294500,294500,295000,294000,371
|
||||
20250331,133900,23828291500,294500,294500,295000,294500,147
|
||||
20250331,133800,23784940000,294500,295000,295000,294500,80
|
||||
20250331,133700,23761346000,294500,294000,294500,294000,486
|
||||
20250331,133600,23618252000,294000,294000,294500,293500,397
|
||||
20250331,133500,23501515500,293500,293500,294000,293000,384
|
||||
20250331,133400,23388803500,293000,293500,294000,293000,113
|
||||
20250331,133300,23355621000,294000,294000,294000,293500,196
|
||||
20250331,133200,23298047000,294000,294000,294500,293500,231
|
||||
20250331,133100,23230125500,294000,294500,294500,294000,154
|
||||
20250331,133000,23184802500,294500,294500,295000,294000,308
|
||||
20250331,132900,23094069000,294500,295000,295000,294500,179
|
||||
20250331,132800,23041316000,295000,295000,295000,294500,93
|
||||
20250331,132700,23013892500,295000,295000,295000,294500,94
|
||||
20250331,132600,22986181500,295000,295500,295500,295000,231
|
||||
20250331,132500,22918003000,295000,295500,296000,295000,156
|
||||
20250331,132400,22871899500,295500,295500,296000,295500,209
|
||||
20250331,132300,22810084500,295500,295500,295500,295000,71
|
||||
20250331,132200,22789107000,295500,296000,296000,295000,292
|
||||
20250331,132100,22702817000,295500,295500,296000,295500,144
|
||||
20250331,132000,22660242500,295000,295000,295500,295000,57
|
||||
20250331,131900,22643404000,295000,297000,297000,295000,966
|
||||
20250331,131800,22357709500,297000,296500,297000,296000,395
|
||||
20250331,131700,22240588000,296500,296000,296500,295500,380
|
||||
20250331,131600,22128108000,296000,296000,296000,295500,39
|
||||
20250331,131500,22116564500,296000,296000,296500,295500,404
|
||||
20250331,131400,21996967750,296500,296500,296500,296000,71
|
||||
20250331,131300,21975919250,296000,297000,297000,296000,247
|
||||
20250331,131200,21902676500,297000,297000,297000,296500,128
|
||||
20250331,131100,21864670000,297000,296000,297000,295500,523
|
||||
20250331,131000,21709821250,296000,296000,296000,295500,193
|
||||
20250331,130900,21652747750,296000,295500,296000,295500,72
|
||||
20250331,130800,21631443250,296000,296000,296000,295500,95
|
||||
20250331,130700,21603325250,295500,296000,296000,295500,122
|
||||
20250331,130600,21567231250,295500,295500,296000,295500,56
|
||||
20250331,130500,21550657750,296000,295000,296000,295000,276
|
||||
20250331,130400,21469100750,295000,296000,296000,294500,437
|
||||
20250331,130300,21339998250,295500,296500,296500,295500,787
|
||||
20250331,130200,21107021500,296500,296500,296500,296000,227
|
||||
20250331,130100,21039739000,296500,296000,296500,295500,780
|
||||
20250331,130000,20808826000,295500,295500,296000,295500,212
|
||||
20250331,125900,20746086500,295500,296000,296000,295500,57
|
||||
20250331,125800,20729229500,295500,295750,296000,295500,133
|
||||
20250331,125700,20689884250,295500,296000,296000,295500,77
|
||||
20250331,125600,20667111250,295500,295500,296000,295500,136
|
||||
20250331,125500,20626878250,295500,296000,296000,295500,90
|
||||
20250331,125400,20600257750,296000,295500,296000,295500,233
|
||||
20250331,125300,20531366750,295500,295000,296000,295000,656
|
||||
20250331,125200,20337502250,295000,294500,295500,294500,343
|
||||
20250331,125100,20236302750,295000,294500,295500,294500,946
|
||||
20250331,125000,19957384250,294500,294500,294500,294000,120
|
||||
20250331,124900,19922061750,294500,294000,294500,294000,117
|
||||
20250331,124800,19887611250,294500,294500,294500,294000,15
|
||||
20250331,124700,19883196250,294500,294000,294500,294000,146
|
||||
20250331,124600,19840213750,294000,294500,294500,294000,105
|
||||
20250331,124500,19809294500,294500,295000,295000,294000,129
|
||||
20250331,124400,19771308500,294500,294500,295000,294500,178
|
||||
20250331,124300,19718839500,295000,294000,295500,293500,1307
|
||||
20250331,124200,19334183500,294000,294500,294500,293000,2098
|
||||
20250331,124100,18718369500,294500,294500,294500,294000,62
|
||||
20250331,124000,18700124500,294500,294500,294500,294000,129
|
||||
20250331,123900,18662139500,294000,294500,295000,294000,267
|
||||
20250331,123800,18583483000,294500,294500,295000,294500,44
|
||||
20250331,123700,18570515000,295000,294500,295000,294500,140
|
||||
20250331,123600,18529221000,295000,295000,295000,294500,66
|
||||
20250331,123500,18509753000,295000,295000,295000,294500,317
|
||||
20250331,123400,18416285500,295000,295000,295000,294500,35
|
||||
20250331,123300,18405962500,295000,295000,295000,294500,256
|
||||
20250331,123200,18330484000,294500,295000,295000,294500,156
|
||||
20250331,123100,18284501000,294500,295500,295500,294500,211
|
||||
20250331,123000,18222324500,295500,295000,295500,294500,306
|
||||
20250331,122900,18132054000,295000,295000,295000,294500,77
|
||||
20250331,122800,18109340500,295000,295000,295000,294500,115
|
||||
20250331,122700,18075421500,294500,294500,295000,294500,311
|
||||
20250331,122600,17983750000,294500,294000,294500,294000,110
|
||||
20250331,122500,17951356500,294000,294500,295000,294000,173
|
||||
20250331,122400,17900413500,294500,294500,294500,294000,124
|
||||
20250331,122300,17863896000,294500,293500,294500,293500,203
|
||||
20250331,122200,17804211500,294000,295000,295000,294000,197
|
||||
20250331,122100,17746195500,295000,295000,295000,294500,124
|
||||
20250331,122000,17709622000,295000,295000,295000,294500,75
|
||||
20250331,121900,17687503000,295000,295000,295000,294500,99
|
||||
20250331,121800,17658298500,294500,295000,295000,294500,122
|
||||
20250331,121700,17622315000,295000,295000,295000,294500,86
|
||||
20250331,121600,17596945500,295000,294500,295000,294500,111
|
||||
20250331,121500,17564209000,295000,294500,295000,294000,133
|
||||
20250331,121400,17525028000,294500,294000,294500,294000,108
|
||||
20250331,121300,17493226500,294500,294000,294500,294000,98
|
||||
20250331,121200,17464372000,294500,294500,294500,294000,75
|
||||
20250331,121100,17442286500,294000,294500,294500,294000,237
|
||||
20250331,121000,17372567500,294500,294500,294500,294000,64
|
||||
20250331,120900,17353726500,294500,294000,294500,294000,85
|
||||
20250331,120800,17328695500,294000,294500,294500,294000,59
|
||||
20250331,120700,17311328000,294500,294000,294500,293000,1543
|
||||
20250331,120600,16858728500,294500,294500,294500,294000,54
|
||||
20250331,120500,16842830500,294000,294000,294500,294000,105
|
||||
20250331,120400,16811916500,294500,293500,294500,293500,307
|
||||
20250331,120300,16721633000,293500,294500,294500,293500,55
|
||||
20250331,120200,16705464500,294500,294500,294500,294000,138
|
||||
20250331,120100,16664856000,294500,294000,294500,294000,141
|
||||
20250331,120000,16623383500,294000,294000,294500,293500,203
|
||||
20250331,115900,16563700500,294000,294000,294000,293500,36
|
||||
20250331,115800,16553119500,294000,294000,294000,293500,139
|
||||
20250331,115700,16512275500,294000,293500,294000,293500,85
|
||||
20250331,115600,16487286000,294000,294500,294500,293500,61
|
||||
20250331,115500,16469357500,294500,294000,294500,293500,101
|
||||
20250331,115400,16439643000,294500,294500,294500,294000,43
|
||||
20250331,115300,16426981000,294500,294500,295000,293500,440
|
||||
20250331,115200,16297418500,294000,294500,294500,294000,58
|
||||
20250331,115100,16280359000,294000,294000,294500,294000,149
|
||||
20250331,115000,16236506500,294500,294500,294500,294000,158
|
||||
20250331,114900,16189980500,294500,294500,295000,294000,38
|
||||
20250331,114800,16178798000,294500,294000,295000,294000,109
|
||||
20250331,114700,16146685500,294500,294500,294500,293500,297
|
||||
20250331,114600,16059370000,294500,294500,295000,294000,317
|
||||
20250331,114500,15966028500,294500,294500,295000,294500,41
|
||||
20250331,114400,15953942000,294500,294500,295000,294500,94
|
||||
20250331,114300,15926221500,295000,294500,295500,294500,170
|
||||
20250331,114200,15876071500,295000,293500,295000,293500,458
|
||||
20250331,114100,15741235500,294000,294000,294000,293500,119
|
||||
20250331,114000,15706258500,294000,294500,294500,294000,52
|
||||
20250331,113900,15690953500,294500,294000,294500,294000,119
|
||||
20250331,113800,15655913000,294000,294000,294500,294000,57
|
||||
20250331,113700,15639148000,295000,294500,295000,294000,105
|
||||
20250331,113600,15608199500,295000,294000,295000,294000,191
|
||||
20250331,113500,15551940500,294000,295000,295000,294000,144
|
||||
20250331,113400,15509530500,295000,295000,295000,294500,178
|
||||
20250331,113300,15457029750,295000,294500,295500,294500,223
|
||||
20250331,113200,15391240000,295000,294500,295000,294000,258
|
||||
20250331,113100,15315199500,294500,294500,294500,294000,182
|
||||
20250331,113000,15261612000,294000,294000,294500,294000,183
|
||||
20250331,112900,15207750500,294000,294000,294500,293000,556
|
||||
20250331,112800,15044371500,294000,293500,294000,293500,117
|
||||
20250331,112700,15010022500,293000,293500,293500,293000,102
|
||||
20250331,112600,14980093500,293500,293500,293500,293000,103
|
||||
20250331,112500,14949877500,293000,293500,293500,293000,88
|
||||
20250331,112400,14924056000,293500,294500,294500,293500,197
|
||||
20250331,112300,14866202000,294000,293500,295000,293000,1180
|
||||
20250331,112200,14518672000,293500,293000,293500,293000,100
|
||||
20250331,112100,14489331000,293000,293500,293500,292500,289
|
||||
20250331,112000,14404643000,293000,293000,293500,293000,180
|
||||
20250331,111900,14351820500,293500,293000,293500,293000,79
|
||||
20250331,111800,14328662500,293000,293500,294000,293000,183
|
||||
20250331,111700,14274918500,294000,293500,294000,293500,51
|
||||
20250331,111600,14259933000,294000,293000,294000,293000,245
|
||||
20250331,111500,14188012500,293000,293000,293500,293000,382
|
||||
20250331,111400,14076049000,292500,294000,294000,292500,191
|
||||
20250331,111300,14020033500,293500,293500,294000,293500,158
|
||||
20250331,111200,13973620500,293500,293500,294000,293500,40
|
||||
20250331,111100,13961875500,294000,294000,294500,293500,292
|
||||
20250331,111000,13876017500,294500,294000,294500,294000,37
|
||||
20250331,110900,13865128000,294000,294500,295000,294000,190
|
||||
20250331,110800,13809173500,295000,295000,295000,294500,114
|
||||
20250331,110700,13775551500,294500,294500,295000,294500,295
|
||||
20250331,110600,13688545500,294500,293500,295000,293500,526
|
||||
20250331,110500,13533771000,293500,293000,294000,293000,195
|
||||
20250331,110400,13476538500,293000,293500,293500,293000,93
|
||||
20250331,110300,13449254500,293000,293500,293500,293000,240
|
||||
20250331,110200,13378827500,293500,293000,293500,293000,228
|
||||
20250331,110100,13311976500,293000,292500,293500,292500,377
|
||||
20250331,110000,13201520500,293000,294000,294000,292500,279
|
||||
20250331,105900,13119700500,293500,294000,294000,293500,141
|
||||
20250331,105800,13078270500,293500,294000,294000,293500,232
|
||||
20250331,105700,13010107500,294000,294000,294500,294000,132
|
||||
20250331,105600,12971251500,294000,294000,294500,294000,60
|
||||
20250331,105500,12953592500,294500,295000,295000,294000,159
|
||||
20250331,105400,12906751000,295000,293500,295000,293500,480
|
||||
20250331,105300,12765527500,293500,293500,293500,293000,141
|
||||
20250331,105200,12724180000,293000,294000,294000,293000,289
|
||||
20250331,105100,12639284500,294000,294000,294000,293500,444
|
||||
20250331,105000,12508821500,294000,293500,294500,293500,92
|
||||
20250331,104900,12481773000,294000,294000,295000,293500,126
|
||||
20250331,104800,12444713000,295000,294000,295000,293500,263
|
||||
20250331,104700,12367340250,294000,294500,294500,293500,284
|
||||
20250331,104600,12283818750,294000,294500,294500,294000,102
|
||||
20250331,104500,12253802250,294500,293500,294500,293000,375
|
||||
20250331,104400,12143706250,293000,294000,294500,293000,136
|
||||
20250331,104300,12103771250,294500,295000,295000,294000,312
|
||||
20250331,104200,12011945750,295000,295000,295000,294000,159
|
||||
20250331,104100,11965098750,295000,295000,295000,294500,233
|
||||
20250331,104000,11896384250,295000,295000,295500,294500,184
|
||||
20250331,103900,11842103250,294500,295500,295500,294500,99
|
||||
20250331,103800,11812896750,295500,295000,295500,294500,167
|
||||
20250331,103700,11763633750,295000,295000,295500,295000,237
|
||||
20250331,103600,11693682750,295000,295500,296000,295000,240
|
||||
20250331,103500,11622718750,295500,295500,296000,295000,172
|
||||
20250331,103400,11571864250,295500,296000,296000,295500,128
|
||||
20250331,103300,11534004750,295500,296000,296000,295500,104
|
||||
20250331,103200,11503236750,296000,295500,296000,295000,195
|
||||
20250331,103100,11445593250,295500,295000,296000,294500,797
|
||||
20250331,103000,11210434500,295000,295500,296000,295000,149
|
||||
20250331,102900,11166379500,296000,296500,296500,295500,728
|
||||
20250331,102800,10950829250,296500,296000,296500,295000,1043
|
||||
20250331,102700,10642519250,296000,296000,296500,295000,310
|
||||
20250331,102600,10550832250,296000,295500,296000,295000,298
|
||||
20250331,102500,10462696250,295000,295500,295500,295000,63
|
||||
20250331,102400,10444099750,295500,295500,295500,295000,139
|
||||
20250331,102300,10403045250,295500,296500,297000,295000,616
|
||||
20250331,102200,10220914750,296000,297000,297000,296000,291
|
||||
20250331,102100,10134647750,297000,296000,297000,295500,389
|
||||
20250331,102000,10019457250,296000,295500,297000,295000,435
|
||||
20250331,101900,9890707250,295000,294500,295500,294000,429
|
||||
20250331,101800,9764222250,294000,294000,294000,293000,315
|
||||
20250331,101700,9671636750,294000,294000,295000,293500,281
|
||||
20250331,101600,9588914750,294000,294500,295000,293000,234
|
||||
20250331,101500,9520104250,294500,293500,294500,293500,251
|
||||
20250331,101400,9446344750,293500,293500,293500,292500,154
|
||||
20250331,101300,9401217750,293000,293000,293500,292500,179
|
||||
20250331,101200,9348781750,293000,291000,293000,291000,429
|
||||
20250331,101100,9223553750,291000,291500,291500,291000,82
|
||||
20250331,101000,9199682750,291500,291500,292500,291000,1015
|
||||
20250331,100900,8903823750,291500,292000,292000,290500,272
|
||||
20250331,100800,8824580750,291500,291500,292000,291500,281
|
||||
20250331,100700,8742580750,292000,291500,292000,291500,301
|
||||
20250331,100600,8654827750,291500,292000,292000,291000,556
|
||||
20250331,100500,8492730250,291500,291500,292000,291500,92
|
||||
20250331,100400,8465876750,291500,292500,292500,291000,501
|
||||
20250331,100300,8319767750,292500,293000,293000,292000,150
|
||||
20250331,100200,8275866250,293000,292500,293000,292000,201
|
||||
20250331,100100,8217102750,292500,293000,293500,292000,189
|
||||
20250331,100000,8161739750,293000,294000,294500,293000,236
|
||||
20250331,095900,8092391250,294000,294500,294500,293500,154
|
||||
20250331,095800,8047098250,294500,295500,296000,294250,186
|
||||
20250331,095700,7992227000,295000,295000,296000,295000,252
|
||||
20250331,095600,7917800250,295000,293500,295500,293000,550
|
||||
20250331,095500,7755971250,293000,291500,294000,291000,1349
|
||||
20250331,095400,7360919750,291500,292000,292000,291000,221
|
||||
20250331,095300,7296452250,291500,292500,292500,291500,157
|
||||
20250331,095200,7250602250,292000,292000,292500,291500,269
|
||||
20250331,095100,7172031250,291500,292000,292500,291500,254
|
||||
20250331,095000,7097852750,292000,292000,292000,291500,77
|
||||
20250331,094900,7075390750,292500,291500,292500,291000,284
|
||||
20250331,094800,6992474250,291500,291500,292000,291000,198
|
||||
20250331,094700,6934744250,291500,291500,292000,291000,449
|
||||
20250331,094600,6803901750,291500,292000,292000,291500,177
|
||||
20250331,094500,6752272750,292000,292000,292500,291500,278
|
||||
20250331,094400,6671129250,292000,291000,292500,291000,521
|
||||
20250331,094300,6519092250,290500,291500,291500,290500,128
|
||||
20250331,094200,6481828250,291500,291500,292000,291000,140
|
||||
20250331,094100,6440969750,292000,292500,292500,291500,314
|
||||
20250331,094000,6349411250,292000,292000,292500,291500,199
|
||||
20250331,093900,6291254250,292000,292000,292500,292000,101
|
||||
20250331,093800,6261754250,292500,292000,292500,290500,474
|
||||
20250331,093700,6123600750,292000,293500,293500,291500,431
|
||||
20250331,093600,5997592500,293500,291500,293500,291500,654
|
||||
20250331,093500,5806147000,291500,292000,292500,291500,418
|
||||
20250331,093400,5684201000,292000,291000,292000,290500,248
|
||||
20250331,093300,5611943000,291000,291500,291500,290500,249
|
||||
20250331,093200,5539414500,290500,291500,291500,290500,267
|
||||
20250331,093100,5461684000,293000,293500,293500,291500,414
|
||||
20250331,093000,5340423500,293500,290500,293500,290500,603
|
||||
20250331,092900,5164702000,290500,288500,290500,288500,680
|
||||
20250331,092800,4967747000,289000,288000,290000,288000,296
|
||||
20250331,092700,4882267000,288000,286500,288500,286000,498
|
||||
20250331,092600,4739012500,287000,287000,287000,286500,131
|
||||
20250331,092500,4701429000,287000,287500,287500,286500,280
|
||||
20250331,092400,4621004000,286500,285000,287500,285000,951
|
||||
20250331,092300,4349132000,285000,284500,285000,284000,226
|
||||
20250331,092200,4284855500,284500,285500,285500,284500,585
|
||||
20250331,092100,4118286000,285500,286000,286000,285000,289
|
||||
20250331,092000,4035794000,285500,284000,286000,283500,728
|
||||
20250331,091900,3828371500,283500,284000,284000,283500,188
|
||||
20250331,091800,3775006500,283500,283000,284000,282500,830
|
||||
20250331,091700,3539841000,282500,283000,283500,282500,53
|
||||
20250331,091600,3524843500,283500,282500,284000,282500,1023
|
||||
20250331,091500,3235419000,282500,282500,283000,282500,326
|
||||
20250331,091400,3143265000,283000,283500,283500,283000,466
|
||||
20250331,091300,3011346500,283500,284500,284500,283500,147
|
||||
20250331,091200,2969593000,285000,284500,285500,284000,466
|
||||
20250331,091100,2836655500,284500,284500,285000,284000,123
|
||||
20250331,091000,2801658500,284500,284500,285000,283000,567
|
||||
20250331,090900,2640719000,284500,284000,285000,283000,365
|
||||
20250331,090800,2537008000,283000,285000,285500,283000,214
|
||||
20250331,090700,2476112000,285500,285500,286000,282500,2334
|
||||
20250331,090600,1811793500,285000,285500,285500,285000,614
|
||||
20250331,090500,1636760500,285500,285500,286500,284500,810
|
||||
20250331,090400,1405709000,286000,286500,287000,285000,397
|
||||
20250331,090300,1292140500,286500,286500,288000,286000,212
|
||||
20250331,090200,1231310000,286500,284500,286500,284500,903
|
||||
20250331,090100,973207500,284000,286000,286000,284000,427
|
||||
20250331,090000,851555500,284000,282500,287000,282000,3003
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,3561,16523835,1077202500,4998460087500,0.02
|
||||
20250326,3561,16523835,1151983500,5345460622500,0.02
|
||||
20250325,3561,16523835,1098568500,5097603097500,0.02
|
||||
20250324,3295,16523835,1034630000,5188484190000,0.02
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,1254,1286,1289,1240,55853,70257455,00,0.00,N,5,-35,
|
||||
20250328,1289,1260,1359,1256,156040,203995306,00,0.00,N,2,31,
|
||||
20250327,1258,1256,1271,1255,43910,55436272,00,0.00,N,2,3,
|
||||
20250326,1255,1253,1263,1221,41301,51448442,00,0.00,N,5,-5,
|
||||
20250325,1260,1283,1284,1251,53550,67407809,00,0.00,N,5,-18,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,1254,-35,5,1568,-1857,140,2,-2,0,52929,2313,140,67,3,0,51361,4170,0,65,5,0
|
||||
20250328,1289,31,2,-4212,3826,142,-6,5,0,136619,18667,142,178,25,0,140831,14841,0,184,19,0
|
||||
20250327,1258,3,2,1248,-1983,735,2,-3,1,33160,732,10018,42,1,13,31912,2715,9283,40,3,12
|
||||
20250326,1255,-5,5,-1018,957,61,-1,1,0,32631,2261,6409,41,3,8,33649,1304,6348,42,2,8
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,0,69751600,0,87747512800,0.00
|
||||
20250326,0,69751600,0,87538258000,0.00
|
||||
20250325,0,69751600,0,87887016000,0.00
|
||||
20250324,0,69751600,0,89142544800,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,32450,33050,33050,31850,59787,1926695950,00,0.00,N,5,-800,
|
||||
20250328,33250,34300,34450,33250,36792,1234036575,00,0.00,N,5,-1050,
|
||||
20250327,34300,34850,35150,34300,29109,1011918025,00,0.00,N,5,-500,
|
||||
20250326,34800,34250,35400,34250,69719,2441309800,00,0.00,N,2,950,
|
||||
20250325,33850,34250,35000,33800,31825,1090199550,00,0.00,N,5,-500,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,32450,-800,5,2318,-10931,10179,75,-353,329,20122,14257,24974,647,459,806,17804,25188,14795,573,812,477
|
||||
20250328,33250,-1050,5,18904,-12588,-6329,635,-424,-211,26740,4804,5203,897,161,175,7836,17392,11532,262,585,386
|
||||
20250327,34300,-500,5,11436,-6665,-4771,398,-233,-165,18308,6388,4413,637,222,153,6872,13053,9184,239,454,319
|
||||
20250326,34800,950,2,-17081,21411,828,-598,749,29,13381,32213,24125,468,1127,847,30462,10802,23297,1066,378,818
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,22599,20955884,775145700,718786821200,0.11
|
||||
20250326,19791,20955884,688726800,729264763200,0.09
|
||||
20250325,25872,20955884,875767200,709356673400,0.12
|
||||
20250324,25142,20955884,863627700,719834615400,0.12
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,4325,4320,4325,4195,71373,302129205,00,0.00,N,5,-5,
|
||||
20250328,4330,4370,4370,4200,72578,310345722,00,0.00,N,5,-45,
|
||||
20250327,4375,4390,4440,4320,32300,141068365,00,0.00,N,5,-25,
|
||||
20250326,4400,4400,4405,4335,54560,238078075,00,0.00,N,3,0,
|
||||
20250325,4400,4420,4440,4325,37841,165482660,00,0.00,N,5,-20,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,4325,-5,5,28345,-415,45,119,-2,0,61112,5718,46,259,24,0,32767,6133,1,139,26,0
|
||||
20250328,4330,-45,5,14837,-7417,46,63,-32,0,55965,3242,47,239,14,0,41128,10659,1,176,46,0
|
||||
20250327,4375,-25,5,-3857,2299,21,-17,10,0,20450,6270,22,89,27,0,24307,3971,1,106,17,0
|
||||
20250326,4400,0,3,18917,-6389,11,82,-28,0,42492,4841,12,185,21,0,23575,11230,1,103,49,0
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,44900,17032351,196437500,74516535625,0.26
|
||||
20250326,44900,17032351,197560000,74942344400,0.26
|
||||
20250325,44900,17032351,197560000,74942344400,0.26
|
||||
20250324,44900,17032351,198458000,75282991420,0.26
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,6120,6000,6250,6000,13713,83966990,00,0.00,N,5,-10,
|
||||
20250328,6130,6340,6340,6130,9843,60906870,00,0.00,N,5,-110,
|
||||
20250327,6240,6330,6360,6210,21621,135717350,00,0.00,N,2,30,
|
||||
20250326,6210,6330,6540,6180,12595,79632890,00,0.00,N,5,-120,
|
||||
20250325,6330,6410,6600,6110,26391,170729425,00,0.00,N,5,-140,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,6120,-10,5,2823,-1727,-1096,17,-11,-7,11679,2030,4,72,12,0,8856,3757,1100,54,23,7
|
||||
20250328,6130,-110,5,537,-543,9,3,-3,0,8149,1685,9,50,10,0,7612,2228,0,47,14,0
|
||||
20250327,6240,30,2,-518,518,0,-3,3,0,17964,3657,0,113,23,0,18482,3139,0,116,20,0
|
||||
20250326,6210,-120,5,-213,214,-1,-1,1,0,10235,2360,0,65,15,0,10448,2146,1,66,14,0
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,0,11540400,0,72012096000,0.00
|
||||
20250326,0,11540400,0,71665884000,0.00
|
||||
20250325,0,11540400,0,73050732000,0.00
|
||||
20250324,0,11540400,0,74666388000,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,15150,15550,15710,15020,137850,2094348015,00,0.00,N,5,-540,
|
||||
20250328,15690,15750,15750,15400,199891,3115433360,02,0.00,N,5,-700,
|
||||
20250327,16390,16330,16480,16200,135929,2218926815,00,0.00,N,5,-60,
|
||||
20250326,16450,16400,16480,16280,116248,1907194190,00,0.00,N,2,140,
|
||||
20250325,16310,16180,16380,16130,110898,1804882735,00,0.00,N,2,110,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,15150,-540,5,69323,-65547,-3778,1054,-996,-58,87873,11373,38458,1336,174,582,18550,76920,42236,282,1170,640
|
||||
20250328,15690,-700,5,39102,-44844,6641,606,-699,107,88765,47285,63575,1382,736,993,49663,92129,56934,776,1435,886
|
||||
20250327,16390,-60,5,18881,-15662,-6591,305,-253,-107,60897,42422,29229,993,693,478,42016,58084,35820,688,946,585
|
||||
20250326,16450,140,2,-31656,28742,4623,-521,473,76,27887,59700,28661,457,980,470,59543,30958,24038,978,507,394
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,74746,94935240,1225086940,1555988583600,0.08
|
||||
20250326,74976,94935240,1233355200,1561684698000,0.08
|
||||
20250325,74608,94935240,1216856480,1548393764400,0.08
|
||||
20250324,75226,94935240,1218661200,1537950888000,0.08
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,165000,163400,172000,156900,405394,66641772450,00,0.00,N,5,-4000,
|
||||
20250328,169000,177400,179000,166300,353492,60324211700,00,0.00,N,5,-11000,
|
||||
20250327,180000,181000,187000,179000,122637,22303856800,00,0.00,N,5,-2600,
|
||||
20250326,182600,185700,191200,178900,253349,46347187850,00,0.00,N,5,-2500,
|
||||
20250325,185100,192200,193900,184700,157971,29873431500,00,0.00,N,5,-7000,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,165000,-4000,5,-54998,-3080,51011,-8839,-751,8453,188969,130307,76702,31121,21273,12724,243967,133387,25691,39960,22024,4271
|
||||
20250328,169000,-11000,5,30956,-34405,121,5334,-5899,3,271542,52814,24784,46356,9007,4224,240586,87219,24663,41021,14906,4221
|
||||
20250327,180000,-2600,5,3618,-2164,-2699,654,-387,-493,88803,23004,7646,16144,4193,1391,85185,25168,10345,15490,4580,1883
|
||||
20250326,182600,-2500,5,40150,-45119,-8414,7323,-8233,-1529,183767,35115,19505,33602,6445,3574,143617,80234,27919,26279,14678,5103
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,243182,23457472,43772760000,4222344960000,1.04
|
||||
20250326,242251,23457472,44235032600,4283334387200,1.03
|
||||
20250325,232681,23457472,43069253100,4341978067200,0.99
|
||||
20250324,230748,23457472,44326690800,4506180371200,0.98
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,92300,93300,94100,91500,1230700,113680677300,00,0.00,N,5,-3000,
|
||||
20250328,95300,95200,96500,94600,1293885,123195095000,00,0.00,N,5,-2600,
|
||||
20250327,97900,99000,100000,97400,1400285,137815125350,00,0.00,N,5,-3500,
|
||||
20250326,101400,102000,103000,101200,1181983,120587992700,00,0.00,N,2,600,
|
||||
20250325,100800,102900,102900,100100,1515074,153317980300,00,0.00,N,2,2100,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,92300,-3000,5,208634,-195921,-88755,19278,-18121,-8181,361708,604676,187441,33426,55834,17321,153074,800597,276196,14148,73954,25501
|
||||
20250328,95300,-2600,5,253716,-292257,-33162,24128,-27782,-3167,384425,634781,201216,36603,60443,19159,130709,927038,234378,12475,88226,22326
|
||||
20250327,97900,-3500,5,-32615,262656,-287025,-3302,25871,-28182,304304,800006,223585,29927,78741,22024,336919,537350,510610,33230,52870,50206
|
||||
20250326,101400,600,2,-392502,357600,-31587,-40118,36533,-3195,188786,729549,192611,19257,74423,19664,581288,371949,224198,59375,37889,22858
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,448714,397672632,43929100600,38932150672800,0.11
|
||||
20250326,448344,397672632,45462081600,40324004884800,0.11
|
||||
20250325,448720,397672632,45230976000,40085401305600,0.11
|
||||
20250324,441666,397672632,43592434200,39250288778400,0.11
|
||||
|
||||
|
@@ -1,8 +1,10 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250327,1984,1984,1984,1984,0,0,00,0.00,Y,3,0,
|
||||
20250326,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250325,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250324,1984,1984,1984,1984,0,0,00,0.00,Y,0,0,
|
||||
20250331,1984,1984,1984,1984,0,0,00,0.00,Y,3,0,
|
||||
20250328,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250327,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250326,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250325,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250324,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250321,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250320,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
20250319,1984,1984,1984,1984,0,0,00,0.00,N,0,0,
|
||||
|
||||
|
@@ -1,5 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250328,1984,0,3,,,,,,,,,,,,,,,,,,
|
||||
20250331,1984,0,3,,,,,,,,,,,,,,,,,,
|
||||
20250328,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
|
||||
20250327,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
|
||||
20250326,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
|
||||
20250325,1984,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,0,81451691,0,161600154944,0.00
|
||||
20250326,0,81451691,0,161600154944,0.00
|
||||
20250325,0,81451691,0,161600154944,0.00
|
||||
20250324,0,81451691,0,161600154944,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,13620,13720,14000,13300,34659,470796975,00,0.00,N,5,-100,
|
||||
20250328,13720,13700,13750,13310,9240,125362640,00,0.00,N,2,20,
|
||||
20250327,13700,13960,13960,13620,12901,176989250,00,0.00,N,5,-270,
|
||||
20250326,13970,14110,14200,13700,24326,336295010,00,0.00,N,5,-150,
|
||||
20250325,14120,14170,14260,13920,8049,113147220,00,0.00,N,5,-50,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,13620,-100,5,-24181,-2313,26983,-329,-31,367,2971,3264,28424,40,44,386,27152,5577,1441,369,76,20
|
||||
20250328,13720,20,2,447,-293,-305,6,-4,-4,5561,1929,1488,76,26,20,5114,2222,1793,69,30,24
|
||||
20250327,13700,-270,5,-2067,518,1549,-28,7,21,6376,2554,3971,87,35,55,8443,2036,2422,116,28,33
|
||||
20250326,13970,-150,5,-9788,3327,6461,-135,46,89,7977,5179,11170,111,71,154,17765,1852,4709,246,26,65
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,0,13291151,0,182088768700,0.00
|
||||
20250326,0,13291151,0,185677379470,0.00
|
||||
20250325,0,13291151,0,187671052120,0.00
|
||||
20250324,0,13291151,0,188335609670,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,3960,4000,4045,3850,254554,1009465357,00,0.00,N,5,-75,
|
||||
20250328,4035,4115,4145,4010,183231,740512193,00,0.00,N,5,-80,
|
||||
20250327,4115,4155,4195,4110,134289,555178720,00,0.00,N,5,-55,
|
||||
20250326,4170,4235,4280,4150,230516,969756993,00,0.00,N,5,-60,
|
||||
20250325,4230,4285,4290,4200,312889,1329784933,00,0.00,N,5,-50,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,3960,-75,5,3758,20622,4342,14,82,17,105913,142679,5835,419,567,23,102155,122057,1493,405,485,6
|
||||
20250328,4035,-80,5,61131,-77286,18655,247,-312,75,132156,31820,19255,534,129,78,71025,109106,600,287,441,2
|
||||
20250327,4115,-55,5,8214,-18586,569,34,-77,2,90046,21987,11842,372,91,49,81832,40573,11273,338,168,47
|
||||
20250326,4170,-60,5,100245,-107850,-2395,422,-454,-10,174150,44376,1990,732,187,8,73905,152226,4385,310,641,18
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
|
||||
20250327,70385,116738915,289634275,480380635225,0.06
|
||||
20250326,70385,116738915,293505450,486801275550,0.06
|
||||
20250325,70385,116738915,297728550,493805610450,0.06
|
||||
20250324,0,116738915,0,499642556200,0.00
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,5750,5900,6000,5690,162009,937045505,00,0.00,N,5,-250,
|
||||
20250328,6000,6110,6110,5960,100871,605883375,00,0.00,N,5,-90,
|
||||
20250327,6090,6170,6240,6080,82951,508650235,00,0.00,N,5,-70,
|
||||
20250326,6160,6180,6240,6160,91685,568003410,00,0.00,N,5,-20,
|
||||
20250325,6180,6330,6370,6180,92692,578258415,00,0.00,N,5,-150,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,5750,-250,5,5768,-5965,206,35,-36,1,128039,33008,206,741,191,1,122271,38973,0,706,226,0
|
||||
20250328,6000,-90,5,10933,-11269,56,66,-68,0,95501,5034,56,574,30,0,84568,16303,0,508,98,0
|
||||
20250327,6090,-70,5,2863,-148,-2715,18,-1,-17,74186,8749,16,455,54,0,71323,8897,2731,437,55,17
|
||||
20250326,6160,-20,5,-19016,19056,-40,-118,118,0,66074,25611,0,409,159,0,85090,6555,40,527,41,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,1765,1750,1796,1750,135890,239899508,00,0.00,N,5,-30,
|
||||
20250328,1795,1798,1799,1777,88248,157816731,00,0.00,N,5,-8,
|
||||
20250327,1803,1783,1826,1769,190029,341424561,00,0.00,N,2,23,
|
||||
20250326,1780,1782,1793,1777,63818,113715005,00,0.00,N,5,-1,
|
||||
20250325,1781,1801,1818,1781,66698,119325231,00,0.00,N,5,-20,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,1765,-30,5,-3182,211,2971,-6,0,5,96322,36597,2971,170,65,5,99504,36386,0,176,64,0
|
||||
20250328,1795,-8,5,11817,-13281,1464,21,-24,3,63936,22848,1464,114,41,3,52119,36129,0,93,65,0
|
||||
20250327,1803,23,2,-54839,25294,29545,-99,46,53,91466,68677,29886,164,124,54,146305,43383,341,263,78,1
|
||||
20250326,1780,-1,5,15310,-15580,270,27,-28,0,52956,10320,542,94,18,1,37646,25900,272,67,46,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,3525,3525,3565,3470,51806,182442652,00,0.00,N,5,-45,
|
||||
20250328,3570,3645,3665,3540,115260,411932633,00,0.00,N,5,-75,
|
||||
20250327,3645,3700,3700,3640,54767,200165878,00,0.00,N,5,-55,
|
||||
20250326,3700,3730,3785,3700,34071,126692524,00,0.00,N,3,0,
|
||||
20250325,3700,3765,3920,3700,193460,735018512,00,0.00,N,5,-10,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,3525,-45,5,17258,-17740,482,61,-63,2,47646,3610,482,168,13,2,30388,21350,0,107,75,0
|
||||
20250328,3570,-75,5,35067,-35200,133,126,-126,0,110251,4876,133,394,17,0,75184,40076,0,268,144,0
|
||||
20250327,3645,-55,5,18677,-16740,-1937,68,-61,-7,48436,3183,3148,177,12,12,29759,19923,5085,109,73,19
|
||||
20250326,3700,0,3,292,-271,-21,1,-1,0,27452,6559,60,102,24,0,27160,6830,81,101,25,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,13370,13620,14900,13370,150981,2154590850,00,0.00,N,2,60,
|
||||
20250328,13310,13800,13800,13200,12220,163496960,00,0.00,N,5,-250,
|
||||
20250327,13560,13540,13800,13430,9795,133209370,00,0.00,N,2,20,
|
||||
20250326,13540,13410,13610,13320,8720,117360925,00,0.00,N,2,10,
|
||||
20250325,13530,13770,13970,13410,18177,246600950,00,0.00,N,5,-240,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,13370,60,2,2337,-2365,0,36,-37,0,111466,38654,4,1590,552,0,109129,41019,4,1554,589,0
|
||||
20250328,13310,-250,5,3845,-3845,0,51,-51,0,10619,1599,2,142,21,0,6774,5444,2,91,73,0
|
||||
20250327,13560,20,2,1587,-1127,0,21,-15,0,7860,1934,1,107,26,0,6273,3061,1,85,42,0
|
||||
20250326,13540,10,2,-740,740,0,-10,10,0,6502,2179,2,88,29,0,7242,1439,2,97,19,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,5090,5140,5140,4940,45392,226631465,00,0.00,N,5,-50,
|
||||
20250328,5140,5160,5180,5000,32071,162142030,00,0.00,N,3,0,
|
||||
20250327,5140,5180,5200,5140,13308,68719000,00,0.00,N,5,-20,
|
||||
20250326,5160,5160,5210,5150,5434,28071890,00,0.00,N,2,10,
|
||||
20250325,5150,5220,5220,5140,14473,74860560,00,0.00,N,5,-70,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,5090,-50,5,-687,-509,1196,-4,-3,6,34454,552,10287,172,3,51,35141,1061,9091,175,5,45
|
||||
20250328,5140,0,3,1207,-399,-808,6,-2,-4,27208,380,4385,138,2,22,26001,779,5193,131,4,26
|
||||
20250327,5140,-20,5,-697,-177,874,-4,-1,5,10372,113,2823,54,1,15,11069,290,1949,57,1,10
|
||||
20250326,5160,10,2,1016,-232,-784,5,-1,-4,4110,19,1305,21,0,7,3094,251,2089,16,1,11
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,10050,10570,10650,9560,255221,2597618005,00,0.00,N,5,-700,
|
||||
20250328,10750,10620,10890,10340,315945,3354791320,00,0.00,N,2,90,
|
||||
20250327,10660,10650,10910,10550,174511,1871056700,00,0.00,N,5,-60,
|
||||
20250326,10720,10890,10980,10680,193504,2085132045,00,0.00,N,5,-160,
|
||||
20250325,10880,11060,11380,10730,270046,2979246275,00,0.00,N,5,-130,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,10050,-700,5,22727,-23455,287,235,-242,3,191739,62475,540,1951,636,5,169012,85930,253,1717,878,3
|
||||
20250328,10750,90,2,28054,-17453,-10102,304,-191,-107,250580,64323,353,2665,679,4,222526,81776,10455,2361,871,111
|
||||
20250327,10660,-60,5,-12650,24120,-12522,-134,257,-134,114592,58545,277,1229,628,3,127242,34425,12799,1363,371,137
|
||||
20250326,10720,-160,5,-28796,37213,-8420,-308,398,-91,125059,65783,70,1349,708,1,153855,28570,8490,1657,309,92
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,41200,41700,42700,41200,39240,1638270850,00,0.00,N,5,-2050,
|
||||
20250328,43250,43600,44200,42400,75640,3252951375,00,0.00,N,5,-1050,
|
||||
20250327,44300,46500,46800,44225,116236,5235322325,00,0.00,N,5,-2950,
|
||||
20250326,47250,47700,49000,47250,67069,3209206025,00,0.00,N,3,0,
|
||||
20250325,47250,48700,50600,47250,64209,3127010400,00,0.00,N,5,-1900,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,41200,-2050,5,-10782,11912,-1038,-448,495,-43,14153,24860,204,591,1038,8,24935,12948,1242,1039,543,52
|
||||
20250328,43250,-1050,5,-7295,10805,-5212,-311,461,-224,35950,30891,6717,1547,1327,289,43245,20086,11929,1857,866,513
|
||||
20250327,44300,-2950,5,21036,-1011,-21165,947,-49,-949,87024,25664,1767,3919,1157,79,65988,26675,22932,2972,1206,1028
|
||||
20250326,47250,0,3,19500,-18602,-940,932,-890,-45,51204,14434,1241,2449,692,59,31704,33036,2181,1517,1581,104
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,10640,11200,11300,10640,180867,1959737775,00,0.00,N,5,-710,
|
||||
20250328,11350,11690,11690,11320,215050,2455141360,00,0.00,N,5,-340,
|
||||
20250327,11690,11660,11870,11510,152213,1779542945,00,0.00,N,5,-90,
|
||||
20250326,11780,11980,12190,11710,160247,1901688590,00,0.00,N,5,-300,
|
||||
20250325,12080,12200,12270,11500,155545,1873237765,00,0.00,N,5,-120,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,10640,-710,5,-8482,6101,2335,-89,63,25,110926,64971,4806,1203,703,52,119408,58870,2471,1292,640,26
|
||||
20250328,11350,-340,5,24595,-324,-29926,281,-4,-342,157177,48110,3979,1794,550,45,132582,48434,33905,1512,554,387
|
||||
20250327,11690,-90,5,-14659,13969,-285,-169,161,-3,101307,49580,198,1186,578,2,115966,35611,483,1355,417,6
|
||||
20250326,11780,-300,5,37482,-31607,-4350,443,-374,-51,135256,20263,244,1604,241,3,97774,51870,4594,1161,615,54
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,3380,3455,3840,3380,3039541,11030396160,00,0.00,N,5,-140,
|
||||
20250328,3520,3435,3950,3300,7312804,26942365848,00,0.00,N,2,150,
|
||||
20250327,3370,3255,3790,3205,2878915,10333111635,00,0.00,N,2,195,
|
||||
20250326,3175,3220,3230,3175,46763,149355605,00,0.00,N,5,-30,
|
||||
20250325,3205,3245,3280,3200,46268,149581470,00,0.00,N,5,-65,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,3380,-140,5,23202,-24239,9699,83,-87,35,2524040,494832,9901,9148,1807,36,2500838,519071,202,9066,1894,1
|
||||
20250328,3520,150,2,-10355,3305,2130,-24,1,7,6167750,1116258,2130,22747,4091,7,6178105,1112953,0,22772,4090,0
|
||||
20250327,3370,195,2,-5132,-8764,16621,2,-47,54,2512573,345837,16622,9036,1229,54,2517705,354601,1,9034,1276,0
|
||||
20250326,3175,-30,5,9854,-8360,6,32,-27,0,43696,3005,62,140,10,0,33842,11365,56,108,36,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,71600,72200,72200,71000,302,21568100,00,0.00,N,5,-600,
|
||||
20250328,72200,71600,72200,70700,1219,87493800,00,0.00,N,2,1200,
|
||||
20250327,71000,71200,71200,70700,264,18736200,00,0.00,N,5,-200,
|
||||
20250326,71200,71300,71700,70600,656,46620700,00,0.00,N,2,200,
|
||||
20250325,71000,71900,71900,70800,313,22295500,00,0.00,N,5,-300,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,71600,-600,5,-8,4,4,-1,0,0,279,19,4,20,1,0,287,15,0,20,1,0
|
||||
20250328,72200,1200,2,-946,-1,947,-68,0,68,240,4,975,17,0,70,1186,5,28,85,0,2
|
||||
20250327,71000,-200,5,-194,192,2,-14,14,0,59,203,2,4,14,0,253,11,0,18,1,0
|
||||
20250326,71200,200,2,-218,219,-1,-15,16,0,407,243,6,29,17,0,625,24,7,44,2,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,99400,99200,99400,97200,14713,1451165900,00,0.00,N,2,300,
|
||||
20250328,99100,100900,100900,98700,4894,486115750,00,0.00,N,5,-400,
|
||||
20250327,99500,101400,101400,99500,4186,419142200,00,0.00,N,5,-1500,
|
||||
20250326,101000,101600,101600,98300,9905,991318700,00,0.00,N,5,-700,
|
||||
20250325,101700,99900,101700,98100,11498,1149440400,00,0.00,N,2,3000,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,99400,300,2,-2376,-4118,6469,-235,-406,639,833,5519,8336,82,544,822,3209,9637,1867,317,951,184
|
||||
20250328,99100,-400,5,-1883,-1174,3057,-187,-117,304,860,394,3640,85,39,362,2743,1568,583,273,156,58
|
||||
20250327,99500,-1500,5,65,-1853,1803,6,-186,181,1519,263,2404,152,26,241,1454,2116,601,145,212,60
|
||||
20250326,101000,-700,5,-944,-1629,2083,-95,-165,210,2636,2012,4539,263,201,455,3580,3641,2456,358,366,245
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,38000,38700,40000,37500,283,10891450,00,0.00,N,5,-650,
|
||||
20250328,38650,38750,39200,38350,58,2252200,00,0.00,N,5,-100,
|
||||
20250327,38750,38200,39100,38200,40,1544500,00,0.00,N,2,100,
|
||||
20250326,38650,39000,40000,38350,80,3115250,00,0.00,N,5,-150,
|
||||
20250325,38800,39350,39350,37500,68,2614150,00,0.00,N,5,-150,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,38000,-650,5,-11,-3,14,0,0,1,265,3,15,10,0,1,276,6,1,11,0,0
|
||||
20250328,38650,-100,5,11,-13,2,0,-1,0,56,0,2,2,0,0,45,13,0,2,1,0
|
||||
20250327,38750,100,2,0,0,0,0,0,0,40,0,0,2,0,0,40,0,0,2,0,0
|
||||
20250326,38650,-150,5,0,0,0,0,0,0,79,0,1,3,0,0,79,0,1,3,0,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,190700,193500,195500,190500,4561715,876621938700,00,0.00,N,5,-8600,
|
||||
20250328,199300,203000,204500,198900,2673553,534519603200,00,0.00,N,5,-7700,
|
||||
20250327,207000,208000,212000,206500,2287220,476716761250,00,0.00,N,5,-7000,
|
||||
20250326,214000,209000,215500,208500,2058540,439676735592,00,0.00,N,2,6000,
|
||||
20250325,208000,214500,215500,208000,2262656,476236293083,00,0.00,N,5,-3500,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,190700,-8600,5,871776,-1759080,869475,167565,-337943,166935,1163893,1865723,1510465,223768,358500,290181,292117,3624803,640990,56203,696443,123245
|
||||
20250328,199300,-7700,5,683524,-713734,16979,136778,-142829,3409,1021805,1054769,566955,204390,210840,113292,338281,1768503,549976,67612,353669,109883
|
||||
20250327,207000,-7000,5,261689,-77517,-182361,54441,-16033,-38047,635257,1156064,475992,132430,240898,99225,373568,1233581,658353,77990,256932,137272
|
||||
20250326,214000,6000,2,-425803,449600,-23882,-90934,96131,-5220,229137,1338153,480022,48945,285942,102388,654940,888553,503904,139879,189811,107607
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,413500,429500,429500,407500,7211,2976418250,00,0.00,N,5,-16500,
|
||||
20250328,430000,454000,474500,424500,16815,7487255750,00,0.00,N,5,-14000,
|
||||
20250327,444000,489500,497000,441000,14934,7004148500,00,0.00,N,5,-44500,
|
||||
20250326,488500,485500,492000,484500,2839,1386212000,00,0.00,N,2,1500,
|
||||
20250325,487000,485000,489500,482500,3374,1638533750,00,0.00,N,2,3500,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,413500,-16500,5,-511,102,409,-215,44,172,2350,2813,2048,967,1162,848,2861,2711,1639,1182,1118,676
|
||||
20250328,430000,-14000,5,-1184,658,503,-528,275,243,6188,5600,4987,2756,2484,2229,7372,4942,4484,3284,2209,1986
|
||||
20250327,444000,-44500,5,-3288,1327,1795,-1539,636,825,5191,5234,4158,2409,2468,1962,8479,3907,2363,3948,1832,1137
|
||||
20250326,488500,1500,2,-279,953,-582,-137,465,-284,537,1550,752,262,757,367,816,597,1334,399,292,651
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,3350,3585,3635,3350,524866,1803600374,00,0.00,N,5,-330,
|
||||
20250328,3680,3665,3720,3555,235628,855176149,00,0.00,N,2,15,
|
||||
20250327,3665,3780,3780,3665,276948,1025689349,00,0.00,N,5,-125,
|
||||
20250326,3790,3750,3915,3750,232695,886033502,00,0.00,N,5,-10,
|
||||
20250325,3800,3885,3930,3775,297043,1137478082,00,0.00,N,5,-55,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,3350,-330,5,35795,-32889,-1657,123,-113,-6,376640,147263,431,1296,505,1,340845,180152,2088,1173,617,7
|
||||
20250328,3680,15,2,11115,-2705,-6710,40,-10,-24,182509,52659,160,662,191,1,171394,55364,6870,622,201,25
|
||||
20250327,3665,-125,5,-3341,6215,76,-11,22,0,220706,56003,189,818,207,1,224047,49788,113,829,185,0
|
||||
20250326,3790,-10,5,-24491,24217,-26,-93,92,0,170885,61433,77,651,234,0,195376,37216,103,744,142,0
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,5520,5560,5560,5430,46182,253327035,00,0.00,N,5,-40,
|
||||
20250328,5560,5560,5590,5500,50235,278170055,00,0.00,N,5,-30,
|
||||
20250327,5590,5580,5590,5490,18217,100918575,00,0.00,N,3,0,
|
||||
20250326,5590,5540,5650,5500,51515,287338525,00,0.00,N,2,70,
|
||||
20250325,5520,5490,5530,5460,16684,91600380,00,0.00,N,2,30,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,5520,-40,5,-16727,14373,264,-92,79,2,22388,19517,2187,123,107,12,39115,5144,1923,215,28,11
|
||||
20250328,5560,-30,5,-17830,17899,-69,-99,99,0,22089,25115,3031,122,139,17,39919,7216,3100,221,40,17
|
||||
20250327,5590,0,3,-6201,6128,73,-34,34,0,8928,7564,1725,49,42,10,15129,1436,1652,84,8,9
|
||||
20250326,5590,70,2,-6405,12592,-1508,-36,70,-8,32000,18457,1058,179,102,6,38405,5865,2566,215,33,14
|
||||
|
||||
|
@@ -1,4 +1,6 @@
|
||||
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
||||
20250331,35950,34550,36200,34250,1563739,55792191500,00,0.00,N,2,1250,
|
||||
20250328,34700,35000,35000,33950,539619,18589706950,00,0.00,N,3,0,
|
||||
20250327,34700,34200,35100,34050,467266,16259838275,00,0.00,N,2,250,
|
||||
20250326,34450,34950,35000,34000,381563,13179607800,00,0.00,N,5,-400,
|
||||
20250325,34850,33800,35500,33750,1156303,40356870700,00,0.00,N,2,1500,
|
||||
|
||||
|
@@ -1,4 +1,5 @@
|
||||
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
|
||||
20250331,35950,1250,2,-495087,-175415,672142,-17669,-6301,24029,266481,411846,881069,9463,14686,31488,761568,587261,208927,27132,20987,7460
|
||||
20250328,34700,0,3,-69067,-27388,96048,-2386,-950,3322,109651,174734,254636,3770,6022,8777,178718,202122,158588,6156,6973,5455
|
||||
20250327,34700,250,2,-107464,-93217,205015,-3742,-3251,7144,82838,76828,307548,2879,2667,10713,190302,170045,102533,6620,5918,3569
|
||||
20250326,34450,-400,5,-34074,-83519,114611,-1183,-2883,3964,114500,97467,164094,3948,3369,5674,148574,180986,49483,5131,6252,1710
|
||||
|
||||
|
Some files were not shown because too many files have changed in this diff Show More
Reference in New Issue
Block a user