663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,200000,330430167,2895,2895,2895,2895,5177
|
|
20250331,195900,330430167,2895,2895,2895,2895,0
|
|
20250331,195800,330430167,2895,2895,2895,2895,0
|
|
20250331,195700,330430167,2895,2895,2895,2895,0
|
|
20250331,195600,330430167,2895,2895,2895,2895,0
|
|
20250331,195500,330430167,2895,2895,2895,2895,0
|
|
20250331,195400,330430167,2895,2895,2895,2895,0
|
|
20250331,195300,330430167,2895,2895,2895,2895,0
|
|
20250331,195200,330430167,2895,2895,2895,2895,0
|
|
20250331,195100,330430167,2895,2895,2895,2895,0
|
|
20250331,195000,330430167,2895,2895,2895,2895,0
|
|
20250331,194900,330430167,2895,2895,2895,2895,0
|
|
20250331,194800,330430167,2895,2895,2895,2895,0
|
|
20250331,194700,330430167,2895,2895,2895,2895,0
|
|
20250331,194600,330430167,2895,2895,2895,2895,0
|
|
20250331,194500,330430167,2895,2895,2895,2895,0
|
|
20250331,194400,330430167,2895,2895,2895,2895,0
|
|
20250331,194300,330430167,2895,2895,2895,2895,0
|
|
20250331,194200,330430167,2895,2895,2895,2895,0
|
|
20250331,194100,330430167,2895,2895,2895,2895,0
|
|
20250331,194000,330430167,2895,2895,2895,2895,0
|
|
20250331,193900,330430167,2895,2895,2895,2895,0
|
|
20250331,193800,330430167,2895,2895,2895,2895,0
|
|
20250331,193700,330430167,2895,2895,2895,2895,0
|
|
20250331,193600,330430167,2895,2895,2895,2895,0
|
|
20250331,193500,330430167,2895,2895,2895,2895,0
|
|
20250331,193400,330430167,2895,2895,2895,2895,0
|
|
20250331,193300,330430167,2895,2895,2895,2895,0
|
|
20250331,193200,330430167,2895,2895,2895,2895,0
|
|
20250331,193100,330430167,2895,2895,2895,2895,0
|
|
20250331,193000,330430167,2895,2895,2895,2895,5177
|
|
20250331,192900,330430167,2895,2895,2895,2895,0
|
|
20250331,192800,330430167,2895,2895,2895,2895,0
|
|
20250331,192700,330430167,2895,2895,2895,2895,0
|
|
20250331,192600,330430167,2895,2895,2895,2895,0
|
|
20250331,192500,330430167,2895,2895,2895,2895,0
|
|
20250331,192400,330430167,2895,2895,2895,2895,0
|
|
20250331,192300,330430167,2895,2895,2895,2895,0
|
|
20250331,192200,330430167,2895,2895,2895,2895,0
|
|
20250331,192100,330430167,2895,2895,2895,2895,0
|
|
20250331,192000,330430167,2895,2895,2895,2895,0
|
|
20250331,191900,330430167,2895,2895,2895,2895,0
|
|
20250331,191800,330430167,2895,2895,2895,2895,0
|
|
20250331,191700,330430167,2895,2895,2895,2895,0
|
|
20250331,191600,330430167,2895,2895,2895,2895,0
|
|
20250331,191500,330430167,2895,2895,2895,2895,0
|
|
20250331,191400,330430167,2895,2895,2895,2895,0
|
|
20250331,191300,330430167,2895,2895,2895,2895,0
|
|
20250331,191200,330430167,2895,2895,2895,2895,0
|
|
20250331,191100,330430167,2895,2895,2895,2895,0
|
|
20250331,191000,330430167,2895,2895,2895,2895,0
|
|
20250331,190900,330430167,2895,2895,2895,2895,0
|
|
20250331,190800,330430167,2895,2895,2895,2895,0
|
|
20250331,190700,330430167,2895,2895,2895,2895,0
|
|
20250331,190600,330430167,2895,2895,2895,2895,0
|
|
20250331,190500,330430167,2895,2895,2895,2895,0
|
|
20250331,190400,330430167,2895,2895,2895,2895,0
|
|
20250331,190300,330430167,2895,2895,2895,2895,0
|
|
20250331,190200,330430167,2895,2895,2895,2895,0
|
|
20250331,190100,330430167,2895,2895,2895,2895,0
|
|
20250331,190000,330430167,2895,2895,2895,2895,5177
|
|
20250331,185900,330430167,2895,2895,2895,2895,0
|
|
20250331,185800,330430167,2895,2895,2895,2895,0
|
|
20250331,185700,330430167,2895,2895,2895,2895,0
|
|
20250331,185600,330430167,2895,2895,2895,2895,0
|
|
20250331,185500,330430167,2895,2895,2895,2895,0
|
|
20250331,185400,330430167,2895,2895,2895,2895,0
|
|
20250331,185300,330430167,2895,2895,2895,2895,0
|
|
20250331,185200,330430167,2895,2895,2895,2895,0
|
|
20250331,185100,330430167,2895,2895,2895,2895,0
|
|
20250331,185000,330430167,2895,2895,2895,2895,0
|
|
20250331,184900,330430167,2895,2895,2895,2895,0
|
|
20250331,184800,330430167,2895,2895,2895,2895,0
|
|
20250331,184700,330430167,2895,2895,2895,2895,0
|
|
20250331,184600,330430167,2895,2895,2895,2895,0
|
|
20250331,184500,330430167,2895,2895,2895,2895,0
|
|
20250331,184400,330430167,2895,2895,2895,2895,0
|
|
20250331,184300,330430167,2895,2895,2895,2895,0
|
|
20250331,184200,330430167,2895,2895,2895,2895,0
|
|
20250331,184100,330430167,2895,2895,2895,2895,0
|
|
20250331,184000,330430167,2895,2895,2895,2895,0
|
|
20250331,183900,330430167,2895,2895,2895,2895,0
|
|
20250331,183800,330430167,2895,2895,2895,2895,0
|
|
20250331,183700,330430167,2895,2895,2895,2895,0
|
|
20250331,183600,330430167,2895,2895,2895,2895,0
|
|
20250331,183500,330430167,2895,2895,2895,2895,0
|
|
20250331,183400,330430167,2895,2895,2895,2895,0
|
|
20250331,183300,330430167,2895,2895,2895,2895,0
|
|
20250331,183200,330430167,2895,2895,2895,2895,0
|
|
20250331,183100,330430167,2895,2895,2895,2895,0
|
|
20250331,183000,330430167,2895,2895,2895,2895,5177
|
|
20250331,182900,330430167,2895,2895,2895,2895,0
|
|
20250331,182800,330430167,2895,2895,2895,2895,0
|
|
20250331,182700,330430167,2895,2895,2895,2895,0
|
|
20250331,182600,330430167,2895,2895,2895,2895,0
|
|
20250331,182500,330430167,2895,2895,2895,2895,0
|
|
20250331,182400,330430167,2895,2895,2895,2895,0
|
|
20250331,182300,330430167,2895,2895,2895,2895,0
|
|
20250331,182200,330430167,2895,2895,2895,2895,0
|
|
20250331,182100,330430167,2895,2895,2895,2895,0
|
|
20250331,182000,330430167,2895,2895,2895,2895,0
|
|
20250331,181900,330430167,2895,2895,2895,2895,0
|
|
20250331,181800,330430167,2895,2895,2895,2895,0
|
|
20250331,181700,330430167,2895,2895,2895,2895,0
|
|
20250331,181600,330430167,2895,2895,2895,2895,0
|
|
20250331,181500,330430167,2895,2895,2895,2895,0
|
|
20250331,181400,330430167,2895,2895,2895,2895,0
|
|
20250331,181300,330430167,2895,2895,2895,2895,0
|
|
20250331,181200,330430167,2895,2895,2895,2895,0
|
|
20250331,181100,330430167,2895,2895,2895,2895,0
|
|
20250331,181000,330430167,2895,2895,2895,2895,0
|
|
20250331,180900,330430167,2895,2895,2895,2895,0
|
|
20250331,180800,330430167,2895,2895,2895,2895,0
|
|
20250331,180700,330430167,2895,2895,2895,2895,0
|
|
20250331,180600,330430167,2895,2895,2895,2895,0
|
|
20250331,180500,330430167,2895,2895,2895,2895,0
|
|
20250331,180400,330430167,2895,2895,2895,2895,0
|
|
20250331,180300,330430167,2895,2895,2895,2895,0
|
|
20250331,180200,330430167,2895,2895,2895,2895,0
|
|
20250331,180100,330430167,2895,2895,2895,2895,0
|
|
20250331,180000,330430167,2895,2895,2895,2895,5177
|
|
20250331,175900,330430167,2895,2895,2895,2895,0
|
|
20250331,175800,330430167,2895,2895,2895,2895,0
|
|
20250331,175700,330430167,2895,2895,2895,2895,0
|
|
20250331,175600,330430167,2895,2895,2895,2895,0
|
|
20250331,175500,330430167,2895,2895,2895,2895,0
|
|
20250331,175400,330430167,2895,2895,2895,2895,0
|
|
20250331,175300,330430167,2895,2895,2895,2895,0
|
|
20250331,175200,330430167,2895,2895,2895,2895,0
|
|
20250331,175100,330430167,2895,2895,2895,2895,0
|
|
20250331,175000,330430167,2895,2895,2895,2895,0
|
|
20250331,174900,330430167,2895,2895,2895,2895,0
|
|
20250331,174800,330430167,2895,2895,2895,2895,0
|
|
20250331,174700,330430167,2895,2895,2895,2895,0
|
|
20250331,174600,330430167,2895,2895,2895,2895,0
|
|
20250331,174500,330430167,2895,2895,2895,2895,0
|
|
20250331,174400,330430167,2895,2895,2895,2895,0
|
|
20250331,174300,330430167,2895,2895,2895,2895,0
|
|
20250331,174200,330430167,2895,2895,2895,2895,0
|
|
20250331,174100,330430167,2895,2895,2895,2895,0
|
|
20250331,174000,330430167,2895,2895,2895,2895,0
|
|
20250331,173900,330430167,2895,2895,2895,2895,0
|
|
20250331,173800,330430167,2895,2895,2895,2895,0
|
|
20250331,173700,330430167,2895,2895,2895,2895,0
|
|
20250331,173600,330430167,2895,2895,2895,2895,0
|
|
20250331,173500,330430167,2895,2895,2895,2895,0
|
|
20250331,173400,330430167,2895,2895,2895,2895,0
|
|
20250331,173300,330430167,2895,2895,2895,2895,0
|
|
20250331,173200,330430167,2895,2895,2895,2895,0
|
|
20250331,173100,330430167,2895,2895,2895,2895,0
|
|
20250331,173000,330430167,2895,2895,2895,2895,5177
|
|
20250331,172900,330430167,2895,2895,2895,2895,0
|
|
20250331,172800,330430167,2895,2895,2895,2895,0
|
|
20250331,172700,330430167,2895,2895,2895,2895,0
|
|
20250331,172600,330430167,2895,2895,2895,2895,0
|
|
20250331,172500,330430167,2895,2895,2895,2895,0
|
|
20250331,172400,330430167,2895,2895,2895,2895,0
|
|
20250331,172300,330430167,2895,2895,2895,2895,0
|
|
20250331,172200,330430167,2895,2895,2895,2895,0
|
|
20250331,172100,330430167,2895,2895,2895,2895,0
|
|
20250331,172000,330430167,2895,2895,2895,2895,0
|
|
20250331,171900,330430167,2895,2895,2895,2895,0
|
|
20250331,171800,330430167,2895,2895,2895,2895,0
|
|
20250331,171700,330430167,2895,2895,2895,2895,0
|
|
20250331,171600,330430167,2895,2895,2895,2895,0
|
|
20250331,171500,330430167,2895,2895,2895,2895,0
|
|
20250331,171400,330430167,2895,2895,2895,2895,0
|
|
20250331,171300,330430167,2895,2895,2895,2895,0
|
|
20250331,171200,330430167,2895,2895,2895,2895,0
|
|
20250331,171100,330430167,2895,2895,2895,2895,0
|
|
20250331,171000,330430167,2895,2895,2895,2895,0
|
|
20250331,170900,330430167,2895,2895,2895,2895,0
|
|
20250331,170800,330430167,2895,2895,2895,2895,0
|
|
20250331,170700,330430167,2895,2895,2895,2895,0
|
|
20250331,170600,330430167,2895,2895,2895,2895,0
|
|
20250331,170500,330430167,2895,2895,2895,2895,0
|
|
20250331,170400,330430167,2895,2895,2895,2895,0
|
|
20250331,170300,330430167,2895,2895,2895,2895,0
|
|
20250331,170200,330430167,2895,2895,2895,2895,0
|
|
20250331,170100,330430167,2895,2895,2895,2895,0
|
|
20250331,170000,330430167,2895,2895,2895,2895,5177
|
|
20250331,165900,330430167,2895,2895,2895,2895,0
|
|
20250331,165800,330430167,2895,2895,2895,2895,0
|
|
20250331,165700,330430167,2895,2895,2895,2895,0
|
|
20250331,165600,330430167,2895,2895,2895,2895,0
|
|
20250331,165500,330430167,2895,2895,2895,2895,0
|
|
20250331,165400,330430167,2895,2895,2895,2895,0
|
|
20250331,165300,330430167,2895,2895,2895,2895,0
|
|
20250331,165200,330430167,2895,2895,2895,2895,0
|
|
20250331,165100,330430167,2895,2895,2895,2895,0
|
|
20250331,165000,330430167,2895,2895,2895,2895,0
|
|
20250331,164900,330430167,2895,2895,2895,2895,0
|
|
20250331,164800,330430167,2895,2895,2895,2895,0
|
|
20250331,164700,330430167,2895,2895,2895,2895,0
|
|
20250331,164600,330430167,2895,2895,2895,2895,0
|
|
20250331,164500,330430167,2895,2895,2895,2895,0
|
|
20250331,164400,330430167,2895,2895,2895,2895,0
|
|
20250331,164300,330430167,2895,2895,2895,2895,0
|
|
20250331,164200,330430167,2895,2895,2895,2895,0
|
|
20250331,164100,330430167,2895,2895,2895,2895,0
|
|
20250331,164000,330430167,2895,2895,2895,2895,0
|
|
20250331,163900,330430167,2895,2895,2895,2895,0
|
|
20250331,163800,330430167,2895,2895,2895,2895,0
|
|
20250331,163700,330430167,2895,2895,2895,2895,0
|
|
20250331,163600,330430167,2895,2895,2895,2895,0
|
|
20250331,163500,330430167,2895,2895,2895,2895,0
|
|
20250331,163400,330430167,2895,2895,2895,2895,0
|
|
20250331,163300,330430167,2895,2895,2895,2895,0
|
|
20250331,163200,330430167,2895,2895,2895,2895,0
|
|
20250331,163100,330430167,2895,2895,2895,2895,0
|
|
20250331,163000,330430167,2895,2895,2895,2895,5177
|
|
20250331,162900,330430167,2895,2895,2895,2895,0
|
|
20250331,162800,330430167,2895,2895,2895,2895,0
|
|
20250331,162700,330430167,2895,2895,2895,2895,0
|
|
20250331,162600,330430167,2895,2895,2895,2895,0
|
|
20250331,162500,330430167,2895,2895,2895,2895,0
|
|
20250331,162400,330430167,2895,2895,2895,2895,0
|
|
20250331,162300,330430167,2895,2895,2895,2895,0
|
|
20250331,162200,330430167,2895,2895,2895,2895,0
|
|
20250331,162100,330430167,2895,2895,2895,2895,0
|
|
20250331,162000,330430167,2895,2895,2895,2895,0
|
|
20250331,161900,330430167,2895,2895,2895,2895,0
|
|
20250331,161800,330430167,2895,2895,2895,2895,0
|
|
20250331,161700,330430167,2895,2895,2895,2895,0
|
|
20250331,161600,330430167,2895,2895,2895,2895,0
|
|
20250331,161500,330430167,2895,2895,2895,2895,0
|
|
20250331,161400,330430167,2895,2895,2895,2895,0
|
|
20250331,161300,330430167,2895,2895,2895,2895,0
|
|
20250331,161200,330430167,2895,2895,2895,2895,0
|
|
20250331,161100,330430167,2895,2895,2895,2895,0
|
|
20250331,161000,330430167,2895,2895,2895,2895,0
|
|
20250331,160900,330430167,2895,2895,2895,2895,0
|
|
20250331,160800,330430167,2895,2895,2895,2895,0
|
|
20250331,160700,330430167,2895,2895,2895,2895,0
|
|
20250331,160600,330430167,2895,2895,2895,2895,0
|
|
20250331,160500,330430167,2895,2895,2895,2895,0
|
|
20250331,160400,330430167,2895,2895,2895,2895,0
|
|
20250331,160300,330430167,2895,2895,2895,2895,0
|
|
20250331,160200,330430167,2895,2895,2895,2895,0
|
|
20250331,160100,330430167,2895,2895,2895,2895,0
|
|
20250331,160000,330430167,2895,2895,2895,2895,5177
|
|
20250331,155900,330430167,2895,2895,2895,2895,0
|
|
20250331,155800,330430167,2895,2895,2895,2895,0
|
|
20250331,155700,330430167,2895,2895,2895,2895,0
|
|
20250331,155600,330430167,2895,2895,2895,2895,0
|
|
20250331,155500,330430167,2895,2895,2895,2895,0
|
|
20250331,155400,330430167,2895,2895,2895,2895,0
|
|
20250331,155300,330430167,2895,2895,2895,2895,0
|
|
20250331,155200,330430167,2895,2895,2895,2895,0
|
|
20250331,155100,330430167,2895,2895,2895,2895,0
|
|
20250331,155000,330430167,2895,2895,2895,2895,0
|
|
20250331,154900,330430167,2895,2895,2895,2895,0
|
|
20250331,154800,330430167,2895,2895,2895,2895,0
|
|
20250331,154700,330430167,2895,2895,2895,2895,0
|
|
20250331,154600,330430167,2895,2895,2895,2895,0
|
|
20250331,154500,330430167,2895,2895,2895,2895,0
|
|
20250331,154400,330430167,2895,2895,2895,2895,0
|
|
20250331,154300,330430167,2895,2895,2895,2895,0
|
|
20250331,154200,330430167,2895,2895,2895,2895,0
|
|
20250331,154100,330430167,2895,2895,2895,2895,0
|
|
20250331,154000,330430167,2895,2895,2895,2895,0
|
|
20250331,153900,330430167,2895,2895,2895,2895,0
|
|
20250331,153800,330430167,2895,2895,2895,2895,0
|
|
20250331,153700,330430167,2895,2895,2895,2895,0
|
|
20250331,153600,330430167,2895,2895,2895,2895,0
|
|
20250331,153500,330430167,2895,2895,2895,2895,0
|
|
20250331,153400,330430167,2895,2895,2895,2895,0
|
|
20250331,153300,330430167,2895,2895,2895,2895,0
|
|
20250331,153200,330430167,2895,2895,2895,2895,0
|
|
20250331,153100,330430167,2895,2895,2895,2895,0
|
|
20250331,153000,330430167,2895,2895,2895,2895,10354
|
|
20250331,152900,315442752,2930,2930,2930,2930,0
|
|
20250331,152800,315442752,2930,2930,2930,2930,0
|
|
20250331,152700,315442752,2930,2930,2930,2930,0
|
|
20250331,152600,315442752,2930,2930,2930,2930,0
|
|
20250331,152500,315442752,2930,2930,2930,2930,0
|
|
20250331,152400,315442752,2930,2930,2930,2930,0
|
|
20250331,152300,315442752,2930,2930,2930,2930,0
|
|
20250331,152200,315442752,2930,2930,2930,2930,0
|
|
20250331,152100,315442752,2930,2930,2930,2930,0
|
|
20250331,152000,315442752,2930,2930,2930,2930,0
|
|
20250331,151900,315442752,2930,2910,2930,2910,900
|
|
20250331,151800,312821322,2910,2910,2910,2890,496
|
|
20250331,151700,311382362,2895,2895,2895,2895,30
|
|
20250331,151600,311295512,2910,2895,2910,2895,450
|
|
20250331,151500,309990182,2910,2900,2910,2900,128
|
|
20250331,151400,309618782,2900,2910,2910,2900,65
|
|
20250331,151300,309430132,2900,2900,2900,2900,494
|
|
20250331,151200,307997532,2900,2900,2900,2900,0
|
|
20250331,151100,307997532,2900,2900,2900,2900,448
|
|
20250331,151000,306698332,2910,2910,2910,2910,0
|
|
20250331,150900,306698332,2910,2905,2910,2900,2006
|
|
20250331,150800,300875897,2905,2905,2905,2905,0
|
|
20250331,150700,300875897,2905,2905,2905,2900,611
|
|
20250331,150600,299102182,2905,2905,2905,2905,10
|
|
20250331,150500,299073132,2905,2905,2905,2905,21
|
|
20250331,150400,299012127,2900,2900,2900,2900,0
|
|
20250331,150300,299012127,2900,2900,2900,2900,350
|
|
20250331,150200,297997127,2915,2915,2915,2915,1
|
|
20250331,150100,297994212,2900,2915,2915,2900,4225
|
|
20250331,150000,285726777,2915,2915,2915,2915,0
|
|
20250331,145900,285726777,2915,2915,2915,2915,0
|
|
20250331,145800,285726777,2915,2915,2915,2915,0
|
|
20250331,145700,285726777,2915,2915,2915,2915,343
|
|
20250331,145600,284726932,2915,2915,2915,2915,1
|
|
20250331,145500,284724017,2910,2910,2910,2910,0
|
|
20250331,145400,284724017,2910,2910,2910,2910,91
|
|
20250331,145300,284459207,2915,2915,2915,2915,2
|
|
20250331,145200,284453377,2910,2910,2910,2910,0
|
|
20250331,145100,284453377,2910,2910,2910,2910,0
|
|
20250331,145000,284453377,2910,2910,2910,2910,1228
|
|
20250331,144900,280879897,2910,2910,2910,2910,6
|
|
20250331,144800,280862437,2910,2910,2910,2910,0
|
|
20250331,144700,280862437,2910,2910,2910,2910,0
|
|
20250331,144600,280862437,2910,2910,2910,2910,351
|
|
20250331,144500,279841027,2910,2910,2910,2910,171
|
|
20250331,144400,279343417,2905,2905,2905,2905,0
|
|
20250331,144300,279343417,2905,2905,2905,2905,0
|
|
20250331,144200,279343417,2905,2905,2905,2905,300
|
|
20250331,144100,278471917,2905,2905,2905,2905,370
|
|
20250331,144000,277397067,2910,2910,2910,2910,1
|
|
20250331,143900,277394157,2900,2905,2905,2900,1000
|
|
20250331,143800,274494152,2905,2905,2910,2905,101
|
|
20250331,143700,274200742,2905,2905,2905,2905,160
|
|
20250331,143600,273735942,2905,2905,2905,2905,73
|
|
20250331,143500,273523877,2905,2905,2905,2905,30
|
|
20250331,143400,273436727,2905,2905,2905,2905,0
|
|
20250331,143300,273436727,2905,2910,2910,2905,172
|
|
20250331,143200,272937057,2910,2910,2910,2910,618
|
|
20250331,143100,271138677,2910,2910,2910,2910,6
|
|
20250331,143000,271121217,2910,2910,2910,2910,94
|
|
20250331,142900,270847677,2910,2910,2910,2910,100
|
|
20250331,142800,270556677,2915,2915,2915,2915,0
|
|
20250331,142700,270556677,2915,2915,2915,2915,0
|
|
20250331,142600,270556677,2915,2915,2915,2915,0
|
|
20250331,142500,270556677,2915,2915,2915,2915,1
|
|
20250331,142400,270553762,2905,2915,2915,2905,361
|
|
20250331,142300,269504857,2905,2905,2905,2905,0
|
|
20250331,142200,269504857,2905,2905,2905,2905,10
|
|
20250331,142100,269475807,2905,2905,2905,2905,948
|
|
20250331,142000,266721867,2905,2915,2915,2905,2159
|
|
20250331,141900,260445282,2910,2915,2915,2910,580
|
|
20250331,141800,258757082,2910,2910,2910,2910,0
|
|
20250331,141700,258757082,2910,2910,2910,2910,0
|
|
20250331,141600,258757082,2910,2910,2910,2910,40
|
|
20250331,141500,258640682,2920,2920,2920,2920,0
|
|
20250331,141400,258640682,2920,2920,2920,2920,0
|
|
20250331,141300,258640682,2920,2920,2920,2910,1020
|
|
20250331,141200,255672282,2910,2910,2910,2910,0
|
|
20250331,141100,255672282,2910,2920,2920,2910,2
|
|
20250331,141000,255666452,2910,2910,2910,2910,0
|
|
20250331,140900,255666452,2910,2910,2910,2910,0
|
|
20250331,140800,255666452,2910,2910,2910,2910,0
|
|
20250331,140700,255666452,2910,2910,2910,2910,25
|
|
20250331,140600,255593702,2910,2910,2910,2910,0
|
|
20250331,140500,255593702,2910,2910,2910,2910,0
|
|
20250331,140400,255593702,2910,2910,2910,2910,0
|
|
20250331,140300,255593702,2910,2920,2920,2910,144
|
|
20250331,140200,255174642,2910,2910,2910,2910,0
|
|
20250331,140100,255174642,2910,2910,2910,2910,0
|
|
20250331,140000,255174642,2910,2910,2910,2910,1
|
|
20250331,135900,255171732,2920,2920,2920,2920,0
|
|
20250331,135800,255171732,2920,2920,2920,2920,0
|
|
20250331,135700,255171732,2920,2920,2920,2920,0
|
|
20250331,135600,255171732,2920,2920,2920,2920,0
|
|
20250331,135500,255171732,2920,2920,2920,2920,0
|
|
20250331,135400,255171732,2920,2920,2920,2920,0
|
|
20250331,135300,255171732,2920,2915,2920,2915,494
|
|
20250331,135200,253731717,2915,2915,2915,2915,1
|
|
20250331,135100,253728802,2915,2915,2915,2915,1
|
|
20250331,135000,253725887,2915,2915,2915,2915,505
|
|
20250331,134900,252253812,2920,2915,2920,2915,502
|
|
20250331,134800,250790447,2915,2915,2915,2915,0
|
|
20250331,134700,250790447,2915,2915,2915,2915,0
|
|
20250331,134600,250790447,2915,2915,2915,2915,1
|
|
20250331,134500,250787532,2915,2915,2915,2915,0
|
|
20250331,134400,250787532,2915,2915,2915,2915,1
|
|
20250331,134300,250784617,2920,2920,2920,2920,0
|
|
20250331,134200,250784617,2920,2920,2920,2920,20
|
|
20250331,134100,250726217,2925,2925,2925,2925,0
|
|
20250331,134000,250726217,2925,2925,2925,2925,0
|
|
20250331,133900,250726217,2925,2925,2925,2925,0
|
|
20250331,133800,250726217,2925,2925,2925,2925,0
|
|
20250331,133700,250726217,2925,2925,2925,2925,0
|
|
20250331,133600,250726217,2925,2925,2925,2925,2001
|
|
20250331,133500,244873292,2920,2920,2920,2920,851
|
|
20250331,133400,242388372,2920,2920,2920,2920,0
|
|
20250331,133300,242388372,2920,2920,2920,2920,0
|
|
20250331,133200,242388372,2920,2920,2920,2920,285
|
|
20250331,133100,241556172,2920,2920,2920,2920,62
|
|
20250331,133000,241375132,2910,2910,2910,2910,0
|
|
20250331,132900,241375132,2910,2910,2910,2910,28
|
|
20250331,132800,241293652,2920,2920,2920,2920,1
|
|
20250331,132700,241290732,2910,2910,2910,2910,0
|
|
20250331,132600,241290732,2910,2910,2910,2910,100
|
|
20250331,132500,240999732,2910,2910,2910,2910,0
|
|
20250331,132400,240999732,2910,2910,2910,2910,461
|
|
20250331,132300,239658222,2905,2905,2905,2905,740
|
|
20250331,132200,237508522,2905,2905,2905,2905,0
|
|
20250331,132100,237508522,2905,2905,2905,2905,0
|
|
20250331,132000,237508522,2905,2905,2905,2905,0
|
|
20250331,131900,237508522,2905,2905,2905,2905,0
|
|
20250331,131800,237508522,2905,2905,2905,2905,309
|
|
20250331,131700,236610877,2907,2905,2907,2905,1300
|
|
20250331,131600,232832377,2905,2905,2905,2905,50
|
|
20250331,131500,232687127,2905,2905,2905,2905,0
|
|
20250331,131400,232687127,2905,2905,2905,2905,0
|
|
20250331,131300,232687127,2905,2905,2905,2905,0
|
|
20250331,131200,232687127,2905,2905,2905,2905,0
|
|
20250331,131100,232687127,2905,2905,2905,2905,0
|
|
20250331,131000,232687127,2905,2905,2905,2905,0
|
|
20250331,130900,232687127,2905,2905,2905,2905,0
|
|
20250331,130800,232687127,2905,2905,2905,2905,200
|
|
20250331,130700,232106127,2905,2905,2905,2905,0
|
|
20250331,130600,232106127,2905,2905,2905,2905,0
|
|
20250331,130500,232106127,2905,2905,2905,2905,500
|
|
20250331,130400,230653627,2905,2905,2905,2905,76
|
|
20250331,130300,230432847,2905,2905,2905,2905,200
|
|
20250331,130200,229851847,2905,2905,2905,2905,165
|
|
20250331,130100,229372522,2905,2905,2905,2905,0
|
|
20250331,130000,229372522,2905,2905,2905,2905,144
|
|
20250331,125900,228954202,2910,2905,2910,2905,546
|
|
20250331,125800,227368067,2910,2905,2910,2905,456
|
|
20250331,125700,226043382,2915,2915,2915,2915,0
|
|
20250331,125600,226043382,2915,2910,2915,2910,200
|
|
20250331,125500,225461377,2910,2910,2910,2910,1
|
|
20250331,125400,225458467,2905,2905,2905,2905,1379
|
|
20250331,125300,221452472,2905,2905,2905,2905,0
|
|
20250331,125200,221452472,2905,2905,2905,2905,309
|
|
20250331,125100,220554827,2905,2905,2905,2905,460
|
|
20250331,125000,219218527,2905,2905,2905,2905,8
|
|
20250331,124900,219195287,2915,2915,2915,2915,0
|
|
20250331,124800,219195287,2915,2915,2915,2915,0
|
|
20250331,124700,219195287,2915,2915,2915,2915,0
|
|
20250331,124600,219195287,2915,2915,2915,2915,0
|
|
20250331,124500,219195287,2915,2915,2915,2915,0
|
|
20250331,124400,219195287,2915,2915,2915,2915,0
|
|
20250331,124300,219195287,2915,2905,2915,2905,142
|
|
20250331,124200,218782747,2915,2915,2915,2915,2
|
|
20250331,124100,218776917,2915,2915,2915,2915,0
|
|
20250331,124000,218776917,2915,2915,2915,2915,0
|
|
20250331,123900,218776917,2915,2915,2915,2915,1
|
|
20250331,123800,218774002,2905,2915,2915,2905,457
|
|
20250331,123700,217446407,2905,2905,2905,2905,50
|
|
20250331,123600,217301157,2915,2915,2915,2915,1
|
|
20250331,123500,217298242,2905,2905,2905,2905,0
|
|
20250331,123400,217298242,2905,2905,2905,2905,20
|
|
20250331,123300,217240142,2905,2905,2905,2905,0
|
|
20250331,123200,217240142,2905,2905,2905,2905,900
|
|
20250331,123100,214625642,2905,2905,2905,2905,0
|
|
20250331,123000,214625642,2905,2905,2905,2905,0
|
|
20250331,122900,214625642,2905,2905,2905,2905,36
|
|
20250331,122800,214521062,2905,2905,2905,2905,122
|
|
20250331,122700,214166652,2910,2910,2910,2910,0
|
|
20250331,122600,214166652,2910,2910,2910,2910,390
|
|
20250331,122500,213031752,2905,2905,2905,2905,0
|
|
20250331,122400,213031752,2905,2905,2905,2905,100
|
|
20250331,122300,212741252,2910,2910,2910,2910,0
|
|
20250331,122200,212741252,2910,2910,2910,2910,0
|
|
20250331,122100,212741252,2910,2910,2910,2910,0
|
|
20250331,122000,212741252,2910,2907,2910,2907,400
|
|
20250331,121900,211577402,2920,2920,2920,2920,0
|
|
20250331,121800,211577402,2920,2920,2920,2920,0
|
|
20250331,121700,211577402,2920,2920,2920,2920,6
|
|
20250331,121600,211559882,2905,2905,2905,2905,0
|
|
20250331,121500,211559882,2905,2910,2910,2905,400
|
|
20250331,121400,210397822,2910,2910,2910,2910,0
|
|
20250331,121300,210397822,2910,2910,2910,2910,0
|
|
20250331,121200,210397822,2910,2915,2920,2910,1812
|
|
20250331,121100,205124827,2920,2920,2920,2920,0
|
|
20250331,121000,205124827,2920,2920,2920,2920,0
|
|
20250331,120900,205124827,2920,2920,2920,2920,1
|
|
20250331,120800,205121907,2920,2920,2920,2920,1
|
|
20250331,120700,205118987,2915,2915,2915,2915,9
|
|
20250331,120600,205092752,2920,2920,2920,2920,0
|
|
20250331,120500,205092752,2920,2920,2920,2920,0
|
|
20250331,120400,205092752,2920,2920,2920,2920,0
|
|
20250331,120300,205092752,2920,2920,2920,2920,0
|
|
20250331,120200,205092752,2920,2920,2920,2920,0
|
|
20250331,120100,205092752,2920,2920,2920,2920,0
|
|
20250331,120000,205092752,2920,2920,2920,2920,0
|
|
20250331,115900,205092752,2920,2920,2920,2920,26
|
|
20250331,115800,205016832,2925,2925,2925,2925,0
|
|
20250331,115700,205016832,2925,2915,2925,2915,1360
|
|
20250331,115600,201042982,2915,2915,2915,2915,400
|
|
20250331,115500,199876982,2915,2915,2915,2915,0
|
|
20250331,115400,199876982,2915,2915,2915,2915,0
|
|
20250331,115300,199876982,2915,2915,2915,2910,407
|
|
20250331,115200,198690607,2905,2905,2905,2905,0
|
|
20250331,115100,198690607,2905,2905,2905,2905,0
|
|
20250331,115000,198690607,2905,2905,2905,2905,0
|
|
20250331,114900,198690607,2905,2915,2915,2905,402
|
|
20250331,114800,197522737,2910,2910,2910,2910,0
|
|
20250331,114700,197522737,2910,2910,2910,2910,0
|
|
20250331,114600,197522737,2910,2910,2910,2910,2
|
|
20250331,114500,197516917,2910,2910,2910,2910,398
|
|
20250331,114400,196358737,2910,2910,2910,2910,0
|
|
20250331,114300,196358737,2910,2910,2910,2910,0
|
|
20250331,114200,196358737,2910,2910,2910,2910,90
|
|
20250331,114100,196096837,2905,2905,2905,2905,69
|
|
20250331,114000,195896392,2915,2915,2915,2915,0
|
|
20250331,113900,195896392,2915,2915,2915,2915,0
|
|
20250331,113800,195896392,2915,2915,2915,2915,0
|
|
20250331,113700,195896392,2915,2905,2915,2900,2001
|
|
20250331,113600,190092517,2915,2915,2915,2915,0
|
|
20250331,113500,190092517,2915,2915,2915,2915,0
|
|
20250331,113400,190092517,2915,2915,2915,2915,0
|
|
20250331,113300,190092517,2915,2915,2915,2915,2
|
|
20250331,113200,190086687,2905,2905,2905,2905,0
|
|
20250331,113100,190086687,2905,2905,2905,2905,0
|
|
20250331,113000,190086687,2905,2905,2905,2905,1601
|
|
20250331,112900,185435782,2905,2905,2905,2905,0
|
|
20250331,112800,185435782,2905,2905,2905,2905,500
|
|
20250331,112700,183983282,2905,2905,2905,2905,0
|
|
20250331,112600,183983282,2905,2905,2905,2905,1077
|
|
20250331,112500,180854597,2910,2910,2910,2910,100
|
|
20250331,112400,180563597,2905,2905,2905,2905,0
|
|
20250331,112300,180563597,2905,2905,2905,2905,347
|
|
20250331,112200,179555562,2910,2910,2910,2910,1
|
|
20250331,112100,179552652,2910,2910,2910,2910,0
|
|
20250331,112000,179552652,2910,2915,2915,2910,2236
|
|
20250331,111900,173045777,2915,2915,2915,2915,0
|
|
20250331,111800,173045777,2915,2915,2915,2915,82
|
|
20250331,111700,172806747,2915,2915,2915,2915,46
|
|
20250331,111600,172672657,2925,2925,2925,2925,0
|
|
20250331,111500,172672657,2925,2925,2925,2925,0
|
|
20250331,111400,172672657,2925,2925,2925,2925,0
|
|
20250331,111300,172672657,2925,2925,2925,2925,0
|
|
20250331,111200,172672657,2925,2925,2925,2925,0
|
|
20250331,111100,172672657,2925,2925,2925,2925,0
|
|
20250331,111000,172672657,2925,2910,2925,2910,175
|
|
20250331,110900,172161802,2915,2915,2915,2915,245
|
|
20250331,110800,171447627,2925,2925,2925,2925,1
|
|
20250331,110700,171444702,2915,2915,2915,2915,0
|
|
20250331,110600,171444702,2915,2915,2915,2915,173
|
|
20250331,110500,170940407,2910,2910,2910,2910,0
|
|
20250331,110400,170940407,2910,2910,2910,2910,0
|
|
20250331,110300,170940407,2910,2910,2910,2910,0
|
|
20250331,110200,170940407,2910,2910,2910,2910,1
|
|
20250331,110100,170937497,2915,2915,2915,2915,1103
|
|
20250331,110000,167722252,2920,2920,2920,2920,28
|
|
20250331,105900,167640492,2920,2920,2920,2920,0
|
|
20250331,105800,167640492,2920,2920,2920,2920,0
|
|
20250331,105700,167640492,2920,2920,2920,2920,0
|
|
20250331,105600,167640492,2920,2920,2920,2920,0
|
|
20250331,105500,167640492,2920,2920,2920,2920,0
|
|
20250331,105400,167640492,2920,2920,2920,2920,1
|
|
20250331,105300,167637572,2925,2925,2925,2925,0
|
|
20250331,105200,167637572,2925,2925,2925,2925,10
|
|
20250331,105100,167608322,2925,2925,2925,2925,0
|
|
20250331,105000,167608322,2925,2925,2925,2925,0
|
|
20250331,104900,167608322,2925,2925,2925,2925,0
|
|
20250331,104800,167608322,2925,2925,2925,2925,0
|
|
20250331,104700,167608322,2925,2925,2925,2925,0
|
|
20250331,104600,167608322,2925,2925,2925,2925,8
|
|
20250331,104500,167584922,2930,2930,2930,2930,0
|
|
20250331,104400,167584922,2930,2930,2930,2930,0
|
|
20250331,104300,167584922,2930,2930,2930,2930,0
|
|
20250331,104200,167584922,2930,2930,2930,2930,0
|
|
20250331,104100,167584922,2930,2930,2930,2930,1
|
|
20250331,104000,167581992,2915,2915,2915,2915,466
|
|
20250331,103900,166223602,2915,2920,2920,2915,2000
|
|
20250331,103800,160392867,2920,2920,2920,2920,0
|
|
20250331,103700,160392867,2920,2920,2920,2920,0
|
|
20250331,103600,160392867,2920,2920,2920,2920,0
|
|
20250331,103500,160392867,2920,2920,2920,2920,394
|
|
20250331,103400,159242387,2930,2930,2930,2930,0
|
|
20250331,103300,159242387,2930,2930,2930,2930,0
|
|
20250331,103200,159242387,2930,2930,2930,2930,0
|
|
20250331,103100,159242387,2930,2930,2930,2930,1
|
|
20250331,103000,159239457,2920,2925,2925,2920,80
|
|
20250331,102900,159005837,2925,2925,2925,2925,0
|
|
20250331,102800,159005837,2925,2925,2925,2925,500
|
|
20250331,102700,157543337,2915,2920,2920,2915,128
|
|
20250331,102600,157169717,2930,2930,2930,2920,235
|
|
20250331,102500,156483167,2920,2930,2930,2920,409
|
|
20250331,102400,155287842,2930,2930,2930,2930,2
|
|
20250331,102300,155281982,2930,2935,2935,2930,4879
|
|
20250331,102200,140983467,2950,2950,2950,2950,0
|
|
20250331,102100,140983467,2950,2935,2950,2935,73
|
|
20250331,102000,140769197,2950,2950,2950,2950,0
|
|
20250331,101900,140769197,2950,2950,2950,2950,3
|
|
20250331,101800,140760347,2930,2930,2930,2930,0
|
|
20250331,101700,140760347,2930,2930,2930,2930,1000
|
|
20250331,101600,137830347,2935,2935,2935,2935,415
|
|
20250331,101500,136612322,2935,2935,2935,2935,0
|
|
20250331,101400,136612322,2935,2935,2935,2935,2
|
|
20250331,101300,136606452,2940,2940,2940,2940,0
|
|
20250331,101200,136606452,2940,2940,2940,2940,0
|
|
20250331,101100,136606452,2940,2940,2940,2940,308
|
|
20250331,101000,135700932,2940,2940,2940,2940,0
|
|
20250331,100900,135700932,2940,2940,2940,2940,2
|
|
20250331,100800,135695052,2940,2940,2940,2940,400
|
|
20250331,100700,134519052,2950,2950,2950,2950,0
|
|
20250331,100600,134519052,2950,2950,2950,2950,1
|
|
20250331,100500,134516102,2950,2950,2950,2950,1
|
|
20250331,100400,134513152,2950,2950,2950,2950,0
|
|
20250331,100300,134513152,2950,2950,2950,2950,1
|
|
20250331,100200,134510202,2935,2935,2935,2935,0
|
|
20250331,100100,134510202,2935,2935,2935,2935,0
|
|
20250331,100000,134510202,2935,2935,2935,2935,0
|
|
20250331,095900,134510202,2935,2935,2935,2935,0
|
|
20250331,095800,134510202,2935,2935,2935,2935,0
|
|
20250331,095700,134510202,2935,2935,2935,2935,0
|
|
20250331,095600,134510202,2935,2935,2935,2935,272
|
|
20250331,095500,133711882,2935,2935,2935,2935,0
|
|
20250331,095400,133711882,2935,2935,2935,2935,0
|
|
20250331,095300,133711882,2935,2942,2942,2935,50
|
|
20250331,095200,133565125,2950,2950,2950,2950,0
|
|
20250331,095100,133565125,2950,2940,2955,2940,96
|
|
20250331,095000,133282850,2940,2940,2940,2940,1415
|
|
20250331,094900,129122750,2935,2940,2940,2930,2116
|
|
20250331,094800,122912670,2940,2940,2940,2940,3
|
|
20250331,094700,122903850,2935,2935,2935,2935,148
|
|
20250331,094600,122469470,2935,2935,2935,2935,5
|
|
20250331,094500,122454795,2935,2935,2935,2935,0
|
|
20250331,094400,122454795,2935,2935,2935,2935,0
|
|
20250331,094300,122454795,2935,2935,2935,2935,1
|
|
20250331,094200,122451860,2935,2935,2935,2935,593
|
|
20250331,094100,120711405,2930,2930,2930,2930,23
|
|
20250331,094000,120644015,2930,2930,2930,2930,0
|
|
20250331,093900,120644015,2930,2930,2930,2930,192
|
|
20250331,093800,120081455,2930,2930,2930,2930,0
|
|
20250331,093700,120081455,2930,2930,2930,2930,808
|
|
20250331,093600,117714015,2930,2930,2930,2930,322
|
|
20250331,093500,116770555,2920,2920,2920,2920,132
|
|
20250331,093400,116385115,2930,2930,2930,2930,0
|
|
20250331,093300,116385115,2930,2930,2930,2930,0
|
|
20250331,093200,116385115,2930,2930,2930,2930,0
|
|
20250331,093100,116385115,2930,2930,2930,2930,2
|
|
20250331,093000,116379255,2935,2935,2935,2935,5
|
|
20250331,092900,116364580,2935,2925,2935,2925,590
|
|
20250331,092800,114635750,2915,2915,2915,2915,0
|
|
20250331,092700,114635750,2915,2920,2920,2915,321
|
|
20250331,092600,113700010,2920,2910,2920,2910,457
|
|
20250331,092500,112368645,2910,2910,2910,2910,132
|
|
20250331,092400,111984525,2910,2905,2910,2905,257
|
|
20250331,092300,111236670,2905,2905,2905,2905,62
|
|
20250331,092200,111056560,2905,2905,2905,2905,399
|
|
20250331,092100,109897465,2905,2905,2905,2905,0
|
|
20250331,092000,109897465,2905,2920,2920,2905,18
|
|
20250331,091900,109845125,2910,2925,2925,2905,3122
|
|
20250331,091800,100754920,2935,2935,2935,2935,15
|
|
20250331,091700,100710895,2935,2930,2935,2925,536
|
|
20250331,091600,99141595,2930,2930,2930,2930,0
|
|
20250331,091500,99141595,2930,2935,2935,2930,1339
|
|
20250331,091400,95218315,2940,2940,2940,2935,28
|
|
20250331,091300,95136065,2930,2940,2940,2930,3328
|
|
20250331,091200,85357035,2940,2970,2970,2940,2983
|
|
20250331,091100,76558825,2960,2945,2995,2945,7518
|
|
20250331,091000,54237775,2945,2940,2985,2940,3881
|
|
20250331,090900,42795600,2940,2920,2985,2910,4366
|
|
20250331,090800,29937080,2925,2925,2925,2925,200
|
|
20250331,090700,29352080,2920,2930,2940,2915,1091
|
|
20250331,090600,26168935,2920,2935,2940,2920,623
|
|
20250331,090500,24343770,2935,2935,2935,2935,220
|
|
20250331,090400,23698070,2935,2922,2935,2910,460
|
|
20250331,090300,22356610,2935,2910,2935,2910,1237
|
|
20250331,090200,18744990,2875,2930,2930,2870,4095
|
|
20250331,090100,6918845,2930,2930,2930,2930,0
|
|
20250331,090000,6918845,2930,2905,2935,2900,2380
|